Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MLS (MLSYSTEM)
15.46+0.06(+0.39%)ML SYSTEM SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 19.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 09:08:05 | 19 | 15.4600 | +0.06 | (+0.39%) | 70 | 1 082 |
| 09:05:13 | 18 | 15.7400 | +0.34 | (+2.21%) | 813 | 12 797 |
| 09:05:13 | 17 | 15.7400 | +0.34 | (+2.21%) | 53 | 834 |
| 09:05:01 | 16 | 15.7400 | +0.34 | (+2.21%) | 91 | 1 432 |
| 09:02:56 | 15 | 15.7400 | +0.34 | (+2.21%) | 909 | 14 308 |
| 09:02:56 | 14 | 15.7000 | +0.30 | (+1.95%) | 91 | 1 429 |
| 09:01:46 | 13 | 15.7200 | +0.32 | (+2.08%) | 458 | 7 200 |
| 09:01:46 | 12 | 15.7200 | +0.32 | (+2.08%) | 535 | 8 410 |
| 09:01:05 | 11 | 15.7000 | +0.30 | (+1.95%) | 128 | 2 010 |
| 09:00:56 | 10 | 15.7200 | +0.32 | (+2.08%) | 465 | 7 310 |
| 09:00:56 | 9 | 15.7000 | +0.30 | (+1.95%) | 535 | 8 400 |
| 09:00:30 | 8 | 15.7000 | +0.30 | (+1.95%) | 474 | 7 442 |
| 09:00:30 | 7 | 15.6600 | +0.26 | (+1.69%) | 3 | 47 |
| 09:00:30 | 6 | 15.6000 | +0.20 | (+1.30%) | 500 | 7 800 |
| 09:00:30 | 5 | 15.6000 | +0.20 | (+1.30%) | 22 | 343 |
| 09:00:30 | 4 | 15.5800 | +0.18 | (+1.17%) | 1 | 16 |
| 09:00:00 | 3 | 15.4000 | 0.00 | (0.00%) | 67 | 1 032 |
| 09:00:00 | 2 | 15.4000 | 0.00 | (0.00%) | 22 | 339 |
| 09:00:00 | 1 | 15.4000 | 0.00 | (0.00%) | 10 | 154 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 18.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.12.2025 17:00:00 | 357 | 15.4000 | +0.40 | (+2.67%) | 86 | 1 324 |
| 18.12.2025 17:00:00 | 356 | 15.4000 | +0.40 | (+2.67%) | 15 | 231 |
| 18.12.2025 17:00:00 | 355 | 15.4000 | +0.40 | (+2.67%) | 99 | 1 525 |
| 18.12.2025 17:00:00 | 354 | 15.4000 | +0.40 | (+2.67%) | 1 | 15 |
| 18.12.2025 16:49:59 | 353 | 15.4000 | +0.40 | (+2.67%) | 1 | 15 |
| 18.12.2025 16:49:44 | 352 | 15.4000 | +0.40 | (+2.67%) | 1 | 15 |
| 18.12.2025 16:49:40 | 351 | 15.4000 | +0.40 | (+2.67%) | 1 | 15 |
| 18.12.2025 16:47:37 | 350 | 15.4000 | +0.40 | (+2.67%) | 100 | 1 540 |
| 18.12.2025 16:45:27 | 349 | 15.4000 | +0.40 | (+2.67%) | 1 | 15 |
| 18.12.2025 16:45:19 | 348 | 15.4000 | +0.40 | (+2.67%) | 1 | 15 |
| 18.12.2025 16:44:08 | 347 | 15.5800 | +0.58 | (+3.87%) | 26 | 405 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.12.2025 16:40:47 | 346 | 15.4000 | +0.40 | (+2.67%) | 80 | 1 232 |
| 18.12.2025 16:40:47 | 345 | 15.4200 | +0.42 | (+2.80%) | 200 | 3 084 |
| 18.12.2025 16:40:31 | 344 | 15.4400 | +0.44 | (+2.93%) | 20 | 309 |
| 18.12.2025 16:40:31 | 343 | 15.4400 | +0.44 | (+2.93%) | 250 | 3 860 |
| 18.12.2025 16:40:31 | 342 | 15.4400 | +0.44 | (+2.93%) | 30 | 463 |
| 18.12.2025 16:34:04 | 341 | 15.4400 | +0.44 | (+2.93%) | 20 | 309 |
| 18.12.2025 16:28:59 | 340 | 15.5000 | +0.50 | (+3.33%) | 63 | 977 |
| 18.12.2025 16:28:30 | 339 | 15.5000 | +0.50 | (+3.33%) | 87 | 1 349 |
| 18.12.2025 16:28:30 | 338 | 15.5000 | +0.50 | (+3.33%) | 3 | 47 |
| 18.12.2025 16:15:37 | 337 | 15.5000 | +0.50 | (+3.33%) | 1 | 16 |
| 18.12.2025 16:15:34 | 336 | 15.5000 | +0.50 | (+3.33%) | 1 | 16 |
| 18.12.2025 16:15:30 | 335 | 15.5000 | +0.50 | (+3.33%) | 1 | 16 |
| 18.12.2025 16:15:27 | 334 | 15.5000 | +0.50 | (+3.33%) | 1 | 16 |
| 18.12.2025 16:12:30 | 333 | 15.5000 | +0.50 | (+3.33%) | 1 | 16 |
| 18.12.2025 16:12:24 | 332 | 15.5000 | +0.50 | (+3.33%) | 1 | 16 |
| 18.12.2025 16:12:18 | 331 | 15.5000 | +0.50 | (+3.33%) | 1 | 16 |
| 18.12.2025 16:05:20 | 330 | 15.5000 | +0.50 | (+3.33%) | 240 | 3 720 |
| 18.12.2025 16:05:20 | 329 | 15.5000 | +0.50 | (+3.33%) | 3 | 47 |
| 18.12.2025 16:04:37 | 328 | 15.5600 | +0.56 | (+3.73%) | 3 | 47 |
| 18.12.2025 16:04:37 | 327 | 15.6000 | +0.60 | (+4.00%) | 50 | 780 |
| 18.12.2025 16:04:37 | 326 | 15.6000 | +0.60 | (+4.00%) | 407 | 6 349 |
| 18.12.2025 16:04:37 | 325 | 15.6000 | +0.60 | (+4.00%) | 93 | 1 451 |
| 18.12.2025 16:04:37 | 324 | 15.6000 | +0.60 | (+4.00%) | 307 | 4 789 |
| 18.12.2025 16:04:33 | 323 | 15.6000 | +0.60 | (+4.00%) | 1 | 16 |
| 18.12.2025 16:04:26 | 322 | 15.6000 | +0.60 | (+4.00%) | 1750 | 27 300 |
| 18.12.2025 16:04:23 | 321 | 15.6000 | +0.60 | (+4.00%) | 1 | 16 |
| 18.12.2025 16:04:18 | 320 | 15.6000 | +0.60 | (+4.00%) | 1 | 16 |
| 18.12.2025 16:00:16 | 319 | 15.6000 | +0.60 | (+4.00%) | 431 | 6 724 |
| 18.12.2025 16:00:11 | 318 | 15.6000 | +0.60 | (+4.00%) | 310 | 4 836 |
| 18.12.2025 15:58:23 | 317 | 15.6000 | +0.60 | (+4.00%) | 50 | 780 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.12.2025 15:58:23 | 316 | 15.6200 | +0.62 | (+4.13%) | 50 | 781 |
| 18.12.2025 15:56:26 | 315 | 15.6000 | +0.60 | (+4.00%) | 100 | 1 560 |
| 18.12.2025 15:56:19 | 314 | 15.6000 | +0.60 | (+4.00%) | 1 | 16 |
| 18.12.2025 15:56:08 | 313 | 15.6000 | +0.60 | (+4.00%) | 1 | 16 |
| 18.12.2025 15:55:57 | 312 | 15.6000 | +0.60 | (+4.00%) | 1 | 16 |
| 18.12.2025 15:50:15 | 311 | 15.6000 | +0.60 | (+4.00%) | 46 | 718 |
| 18.12.2025 15:50:15 | 310 | 15.6200 | +0.62 | (+4.13%) | 94 | 1 468 |
| 18.12.2025 15:40:04 | 309 | 15.6200 | +0.62 | (+4.13%) | 6 | 94 |
| 18.12.2025 15:34:02 | 308 | 15.6200 | +0.62 | (+4.13%) | 81 | 1 265 |
| 18.12.2025 15:34:02 | 307 | 15.6200 | +0.62 | (+4.13%) | 169 | 2 640 |
| 18.12.2025 15:31:33 | 306 | 15.6200 | +0.62 | (+4.13%) | 80 | 1 250 |
| 18.12.2025 15:26:36 | 305 | 15.6200 | +0.62 | (+4.13%) | 1 | 16 |
| 18.12.2025 15:10:06 | 304 | 15.7000 | +0.70 | (+4.67%) | 700 | 10 990 |
| 18.12.2025 15:08:19 | 303 | 15.6400 | +0.64 | (+4.27%) | 300 | 4 692 |
| 18.12.2025 15:08:19 | 302 | 15.6400 | +0.64 | (+4.27%) | 250 | 3 910 |
| 18.12.2025 15:07:24 | 301 | 15.6400 | +0.64 | (+4.27%) | 4 | 63 |
| 18.12.2025 15:04:33 | 300 | 15.6200 | +0.62 | (+4.13%) | 334 | 5 217 |
| 18.12.2025 15:04:33 | 299 | 15.6200 | +0.62 | (+4.13%) | 200 | 3 124 |
| 18.12.2025 15:01:30 | 298 | 15.6000 | +0.60 | (+4.00%) | 200 | 3 120 |
| 18.12.2025 14:49:49 | 297 | 15.7400 | +0.74 | (+4.93%) | 8 | 126 |
| 18.12.2025 14:49:49 | 296 | 15.7000 | +0.70 | (+4.67%) | 2 | 31 |
| 18.12.2025 14:49:39 | 295 | 15.6200 | +0.62 | (+4.13%) | 1 | 16 |
| 18.12.2025 14:48:18 | 294 | 15.6200 | +0.62 | (+4.13%) | 75 | 1 172 |
| 18.12.2025 14:48:18 | 293 | 15.6400 | +0.64 | (+4.27%) | 125 | 1 955 |
| 18.12.2025 14:47:03 | 292 | 15.6800 | +0.68 | (+4.53%) | 6 | 94 |
| 18.12.2025 14:47:03 | 291 | 15.6800 | +0.68 | (+4.53%) | 78 | 1 223 |
| 18.12.2025 14:47:03 | 290 | 15.6600 | +0.66 | (+4.40%) | 16 | 251 |
| 18.12.2025 14:46:42 | 289 | 15.6600 | +0.66 | (+4.40%) | 92 | 1 441 |
| 18.12.2025 14:45:54 | 288 | 15.6800 | +0.68 | (+4.53%) | 8 | 125 |
| 18.12.2025 14:45:54 | 287 | 15.6800 | +0.68 | (+4.53%) | 2 | 31 |
| 18.12.2025 14:45:39 | 286 | 15.6600 | +0.66 | (+4.40%) | 100 | 1 566 |
| 18.12.2025 14:45:36 | 285 | 15.6600 | +0.66 | (+4.40%) | 2 | 31 |
| 18.12.2025 14:45:31 | 284 | 15.6600 | +0.66 | (+4.40%) | 2 | 31 |
| 18.12.2025 14:45:26 | 283 | 15.6600 | +0.66 | (+4.40%) | 2 | 31 |
| 18.12.2025 14:45:23 | 282 | 15.6600 | +0.66 | (+4.40%) | 2 | 31 |
| 18.12.2025 14:44:05 | 281 | 15.6800 | +0.68 | (+4.53%) | 2 | 31 |
| 18.12.2025 14:44:02 | 280 | 15.6800 | +0.68 | (+4.53%) | 2 | 31 |
| 18.12.2025 14:43:55 | 279 | 15.6800 | +0.68 | (+4.53%) | 2 | 31 |
| 18.12.2025 14:43:51 | 278 | 15.6800 | +0.68 | (+4.53%) | 2 | 31 |
| 18.12.2025 14:43:47 | 277 | 15.6800 | +0.68 | (+4.53%) | 2 | 31 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMLSTM00015 |
|---|---|
| Liczba akcji: | 7 381 091 |
| Kapitalizacja: | 114 111 667 |
| Enterprise Value: | 251 956 667 |
| Branża: | Energia |
ML System to spółka technologiczna, oferująca innowacyjne rozwiązania fotowoltaiczne zintegrowane z budownictwem (BIPV). Spółka rozwija takie... ML System to spółka technologiczna, oferująca innowacyjne rozwiązania fotowoltaiczne zintegrowane z budownictwem (BIPV). Spółka rozwija takie technologie jak m.in. ultralekkie szkło budowlane - Ultra PV oraz Quantum Glass (fotowoltaiczne szyby zespolone oparte o kropki kwantowe) służących do pozyskiwania energii elektrycznej z promieni słonecznych. Ponadto na życzenie zleceniodawców spółka zajmuje się montażem systemu NoFrost odpowiedzialnego za topienie śniegu i ogrzewanie pomieszczeń.
| Nazwa: | ML SYSTEM SPÓŁKA AKCYJNA |
|---|---|
| Adres: | Zaczernie 190 G, 36-062, Zaczernie, Polska |
| CEO: | Edyta Stanek |
| NIP: | 5170204997 |
| REGON: | 180206288 |
| KRS: | 0000565236 |
| Telefon: | +48 (17) 778 82 66 |
| WWW: | https://ir.mlsystem.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
