Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MLS (MLSYSTEM)
18.56+0.98(+5.57%)ML SYSTEM SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 09.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 09.02.2026 17:04:05 | 228 | 18.5600 | +0.98 | (+5.57%) | 48 | 891 |
| 09.02.2026 17:02:08 | 227 | 18.5600 | +0.98 | (+5.57%) | 236 | 4 380 |
| 09.02.2026 17:00:13 | 226 | 18.5600 | +0.98 | (+5.57%) | 80 | 1 485 |
| 09.02.2026 17:00:00 | 225 | 18.5600 | +0.98 | (+5.57%) | 20 | 371 |
| 09.02.2026 17:00:00 | 224 | 18.5600 | +0.98 | (+5.57%) | 130 | 2 413 |
| 09.02.2026 17:00:00 | 223 | 18.5600 | +0.98 | (+5.57%) | 300 | 5 568 |
| 09.02.2026 16:47:45 | 222 | 18.4000 | +0.82 | (+4.66%) | 100 | 1 840 |
| 09.02.2026 16:36:34 | 221 | 18.4000 | +0.82 | (+4.66%) | 1 | 18 |
| 09.02.2026 16:09:21 | 220 | 18.3000 | +0.72 | (+4.10%) | 486 | 8 894 |
| 09.02.2026 16:06:03 | 219 | 18.2000 | +0.62 | (+3.53%) | 14 | 255 |
| 09.02.2026 16:04:17 | 218 | 18.3000 | +0.72 | (+4.10%) | 100 | 1 830 |
| 09.02.2026 16:04:17 | 217 | 18.3000 | +0.72 | (+4.10%) | 414 | 7 576 |
| 09.02.2026 16:04:17 | 216 | 18.3200 | +0.74 | (+4.21%) | 200 | 3 664 |
| 09.02.2026 16:03:35 | 215 | 18.3000 | +0.72 | (+4.10%) | 1 | 18 |
| 09.02.2026 16:03:35 | 214 | 18.3000 | +0.72 | (+4.10%) | 5 | 92 |
| 09.02.2026 16:03:21 | 213 | 18.5800 | +1.00 | (+5.69%) | 1 | 19 |
| 09.02.2026 16:03:21 | 212 | 18.5800 | +1.00 | (+5.69%) | 13 | 242 |
| 09.02.2026 16:02:16 | 211 | 18.5800 | +1.00 | (+5.69%) | 1 | 19 |
| 09.02.2026 16:00:32 | 210 | 18.5600 | +0.98 | (+5.57%) | 121 | 2 246 |
| 09.02.2026 16:00:26 | 209 | 18.5600 | +0.98 | (+5.57%) | 145 | 2 691 |
| 09.02.2026 16:00:26 | 208 | 18.5600 | +0.98 | (+5.57%) | 14 | 260 |
| 09.02.2026 15:57:56 | 207 | 18.5600 | +0.98 | (+5.57%) | 1 | 19 |
| 09.02.2026 15:57:56 | 206 | 18.5600 | +0.98 | (+5.57%) | 9 | 167 |
| 09.02.2026 15:55:35 | 205 | 18.5600 | +0.98 | (+5.57%) | 67 | 1 244 |
| 09.02.2026 15:55:35 | 204 | 18.5400 | +0.96 | (+5.46%) | 100 | 1 854 |
| 09.02.2026 15:55:35 | 203 | 18.5400 | +0.96 | (+5.46%) | 61 | 1 131 |
| 09.02.2026 15:55:35 | 202 | 18.5200 | +0.94 | (+5.35%) | 81 | 1 500 |
| 09.02.2026 15:55:35 | 201 | 18.5000 | +0.92 | (+5.23%) | 100 | 1 850 |
| 09.02.2026 15:55:35 | 200 | 18.4800 | +0.90 | (+5.12%) | 125 | 2 310 |
| 09.02.2026 15:49:41 | 199 | 18.3000 | +0.72 | (+4.10%) | 4 | 73 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.02.2026 15:45:19 | 198 | 18.3000 | +0.72 | (+4.10%) | 187 | 3 422 |
| 09.02.2026 15:45:19 | 197 | 18.3800 | +0.80 | (+4.55%) | 1 | 18 |
| 09.02.2026 15:45:19 | 196 | 18.4000 | +0.82 | (+4.66%) | 62 | 1 141 |
| 09.02.2026 15:45:04 | 195 | 18.4200 | +0.84 | (+4.78%) | 7 | 129 |
| 09.02.2026 15:40:27 | 194 | 18.5200 | +0.94 | (+5.35%) | 100 | 1 852 |
| 09.02.2026 15:37:40 | 193 | 18.4200 | +0.84 | (+4.78%) | 1 | 18 |
| 09.02.2026 15:21:53 | 192 | 18.5400 | +0.96 | (+5.46%) | 10 | 185 |
| 09.02.2026 15:19:56 | 191 | 18.5400 | +0.96 | (+5.46%) | 53 | 983 |
| 09.02.2026 15:14:33 | 190 | 18.4000 | +0.82 | (+4.66%) | 100 | 1 840 |
| 09.02.2026 15:04:46 | 189 | 18.5400 | +0.96 | (+5.46%) | 1 | 19 |
| 09.02.2026 15:03:18 | 188 | 18.5600 | +0.98 | (+5.57%) | 109 | 2 023 |
| 09.02.2026 15:03:18 | 187 | 18.5600 | +0.98 | (+5.57%) | 20 | 371 |
| 09.02.2026 15:01:47 | 186 | 18.5600 | +0.98 | (+5.57%) | 127 | 2 357 |
| 09.02.2026 15:01:47 | 185 | 18.5600 | +0.98 | (+5.57%) | 123 | 2 283 |
| 09.02.2026 15:00:40 | 184 | 18.5600 | +0.98 | (+5.57%) | 1 | 19 |
| 09.02.2026 15:00:40 | 183 | 18.5600 | +0.98 | (+5.57%) | 1 | 19 |
| 09.02.2026 14:59:29 | 182 | 18.5000 | +0.92 | (+5.23%) | 330 | 6 105 |
| 09.02.2026 14:59:29 | 181 | 18.5000 | +0.92 | (+5.23%) | 1 | 19 |
| 09.02.2026 14:58:42 | 180 | 18.5000 | +0.92 | (+5.23%) | 1 | 19 |
| 09.02.2026 14:55:51 | 179 | 18.5000 | +0.92 | (+5.23%) | 18 | 333 |
| 09.02.2026 14:55:51 | 178 | 18.4600 | +0.88 | (+5.01%) | 22 | 406 |
| 09.02.2026 14:53:00 | 177 | 18.4600 | +0.88 | (+5.01%) | 1 | 18 |
| 09.02.2026 14:53:00 | 176 | 18.4600 | +0.88 | (+5.01%) | 66 | 1 218 |
| 09.02.2026 14:53:00 | 175 | 18.4400 | +0.86 | (+4.89%) | 1 | 18 |
| 09.02.2026 14:39:25 | 174 | 18.4600 | +0.88 | (+5.01%) | 10 | 185 |
| 09.02.2026 14:39:11 | 173 | 18.4600 | +0.88 | (+5.01%) | 51 | 941 |
| 09.02.2026 14:38:13 | 172 | 18.4600 | +0.88 | (+5.01%) | 50 | 923 |
| 09.02.2026 14:38:13 | 171 | 18.4400 | +0.86 | (+4.89%) | 1 | 18 |
| 09.02.2026 14:38:13 | 170 | 18.4000 | +0.82 | (+4.66%) | 9 | 166 |
| 09.02.2026 14:37:50 | 169 | 18.4000 | +0.82 | (+4.66%) | 1 | 18 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.02.2026 14:36:24 | 168 | 18.4000 | +0.82 | (+4.66%) | 1 | 18 |
| 09.02.2026 14:35:24 | 167 | 18.4000 | +0.82 | (+4.66%) | 81 | 1 490 |
| 09.02.2026 14:31:49 | 166 | 18.4000 | +0.82 | (+4.66%) | 309 | 5 686 |
| 09.02.2026 14:31:34 | 165 | 18.4000 | +0.82 | (+4.66%) | 1 | 18 |
| 09.02.2026 14:28:23 | 164 | 18.3800 | +0.80 | (+4.55%) | 235 | 4 319 |
| 09.02.2026 14:20:22 | 163 | 18.3800 | +0.80 | (+4.55%) | 15 | 276 |
| 09.02.2026 14:20:22 | 162 | 18.3600 | +0.78 | (+4.44%) | 5 | 92 |
| 09.02.2026 14:20:22 | 161 | 18.3600 | +0.78 | (+4.44%) | 1 | 18 |
| 09.02.2026 14:20:22 | 160 | 18.3600 | +0.78 | (+4.44%) | 31 | 569 |
| 09.02.2026 14:20:22 | 159 | 18.3400 | +0.76 | (+4.32%) | 2 | 37 |
| 09.02.2026 14:11:22 | 158 | 18.3400 | +0.76 | (+4.32%) | 5 | 92 |
| 09.02.2026 14:11:15 | 157 | 18.3400 | +0.76 | (+4.32%) | 13 | 238 |
| 09.02.2026 13:50:14 | 156 | 18.3600 | +0.78 | (+4.44%) | 120 | 2 203 |
| 09.02.2026 13:50:14 | 155 | 18.3400 | +0.76 | (+4.32%) | 285 | 5 227 |
| 09.02.2026 13:50:14 | 154 | 18.3200 | +0.74 | (+4.21%) | 50 | 916 |
| 09.02.2026 13:50:14 | 153 | 18.3200 | +0.74 | (+4.21%) | 45 | 824 |
| 09.02.2026 13:46:13 | 152 | 18.3200 | +0.74 | (+4.21%) | 1 | 18 |
| 09.02.2026 13:31:29 | 151 | 18.3200 | +0.74 | (+4.21%) | 54 | 989 |
| 09.02.2026 13:11:36 | 150 | 18.3400 | +0.76 | (+4.32%) | 2 | 37 |
| 09.02.2026 13:07:34 | 149 | 18.3400 | +0.76 | (+4.32%) | 13 | 238 |
| 09.02.2026 13:07:34 | 148 | 18.3200 | +0.74 | (+4.21%) | 100 | 1 832 |
| 09.02.2026 13:07:34 | 147 | 18.2000 | +0.62 | (+3.53%) | 7 | 127 |
| 09.02.2026 13:04:34 | 146 | 18.2000 | +0.62 | (+3.53%) | 7 | 127 |
| 09.02.2026 12:57:26 | 145 | 18.2000 | +0.62 | (+3.53%) | 6 | 109 |
| 09.02.2026 12:57:26 | 144 | 18.2000 | +0.62 | (+3.53%) | 194 | 3 531 |
| 09.02.2026 12:56:07 | 143 | 18.2000 | +0.62 | (+3.53%) | 48 | 874 |
| 09.02.2026 12:55:54 | 142 | 18.1400 | +0.56 | (+3.19%) | 1 | 18 |
| 09.02.2026 12:53:38 | 141 | 18.1200 | +0.54 | (+3.07%) | 72 | 1 305 |
| 09.02.2026 12:53:38 | 140 | 18.1200 | +0.54 | (+3.07%) | 31 | 562 |
| 09.02.2026 12:46:05 | 139 | 18.1200 | +0.54 | (+3.07%) | 50 | 906 |
| 09.02.2026 12:45:34 | 138 | 18.1200 | +0.54 | (+3.07%) | 8 | 145 |
| 09.02.2026 12:45:30 | 137 | 18.1400 | +0.56 | (+3.19%) | 8 | 145 |
| 09.02.2026 12:45:26 | 136 | 18.1600 | +0.58 | (+3.30%) | 8 | 145 |
| 09.02.2026 12:45:23 | 135 | 18.1800 | +0.60 | (+3.41%) | 8 | 145 |
| 09.02.2026 12:45:20 | 134 | 18.2000 | +0.62 | (+3.53%) | 8 | 146 |
| 09.02.2026 12:45:12 | 133 | 18.1800 | +0.60 | (+3.41%) | 166 | 3 018 |
| 09.02.2026 12:42:44 | 132 | 18.1800 | +0.60 | (+3.41%) | 51 | 927 |
| 09.02.2026 12:42:44 | 131 | 18.1600 | +0.58 | (+3.30%) | 10 | 182 |
| 09.02.2026 12:37:58 | 130 | 18.1600 | +0.58 | (+3.30%) | 10 | 182 |
| 09.02.2026 12:37:58 | 129 | 18.0200 | +0.44 | (+2.50%) | 1 | 18 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMLSTM00015 |
|---|---|
| Liczba akcji: | 7 381 091 |
| Kapitalizacja: | 136 993 049 |
| Enterprise Value: | 274 838 049 |
| 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
