ML System Spolka Akcyjna MLS
GPW · Poland · Electronic Technology
PLN 13.40-0.26 (-1.90%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 13.66 | +0.44% | PLN 13.36 | PLN 13.66 | PLN 13.36 | 2.87K |
| 2026-09-29 | PLN 13.60 | +0.74% | PLN 13.50 | PLN 13.68 | PLN 13.32 | 7.67K |
| 2026-09-28 | PLN 13.50 | -1.46% | PLN 13.64 | PLN 13.68 | PLN 13.34 | 7.82K |
| 2026-09-25 | PLN 13.70 | +1.78% | PLN 13.86 | PLN 14.20 | PLN 13.62 |
| 26.07K |
| 2026-09-24 | PLN 13.46 | +1.20% | PLN 13.46 | PLN 13.48 | PLN 13.30 | 4.14K |
| 2026-09-23 | PLN 13.30 | +1.06% | PLN 13.40 | PLN 13.78 | PLN 13.16 | 19.38K |
| 2026-09-22 | PLN 13.16 | -1.05% | PLN 13.30 | PLN 13.30 | PLN 13.10 | 5.12K |
| 2026-09-21 | PLN 13.30 | -2.21% | PLN 13.60 | PLN 13.64 | PLN 13.30 | 5.16K |
| 2026-09-18 | PLN 13.60 | +0.74% | PLN 13.54 | PLN 13.64 | PLN 13.44 | 2.97K |
| 2026-09-17 | PLN 13.50 | -2.17% | PLN 13.66 | PLN 13.76 | PLN 13.04 | 10.95K |
| 2026-09-16 | PLN 13.80 | +0.58% | PLN 13.80 | PLN 13.88 | PLN 13.66 | 1.79K |
| 2026-09-15 | PLN 13.72 | -0.87% | PLN 13.82 | PLN 13.82 | PLN 13.52 | 5.99K |
| 2026-09-14 | PLN 13.84 | -1.14% | PLN 14.00 | PLN 14.18 | PLN 13.80 | 7.85K |
| 2026-09-11 | PLN 14.00 | -0.28% | PLN 14.18 | PLN 14.22 | PLN 14.00 | 1.11K |
| 2026-09-10 | PLN 14.04 | -0.43% | PLN 14.10 | PLN 14.22 | PLN 14.04 | 1.15K |
| 2026-09-09 | PLN 14.10 | +0.28% | PLN 14.16 | PLN 14.22 | PLN 14.06 | 2.37K |
| 2026-09-08 | PLN 14.06 | -2.23% | PLN 14.26 | PLN 14.28 | PLN 14.00 | 7.05K |
| 2026-09-07 | PLN 14.38 | +1.99% | PLN 14.04 | PLN 14.64 | PLN 14.00 | 9.10K |
| 2026-09-04 | PLN 14.10 | +0.14% | PLN 14.00 | PLN 14.10 | PLN 13.82 | 11.04K |
| 2026-09-03 | PLN 14.08 | -0.14% | PLN 14.08 | PLN 14.26 | PLN 14.08 | 4.57K |
| 2026-09-02 | PLN 14.10 | +0.14% | PLN 14.02 | PLN 14.24 | PLN 14.02 | 3.02K |
| 2026-09-01 | PLN 14.08 | -0.56% | PLN 14.16 | PLN 14.18 | PLN 14.02 | 2.75K |
| 2026-08-31 | PLN 14.16 | +0.85% | PLN 14.02 | PLN 14.16 | PLN 14.02 | 5.38K |
| 2026-08-28 | PLN 14.04 | +0.14% | PLN 14.16 | PLN 14.16 | PLN 14.00 | 2.13K |
| 2026-08-27 | PLN 14.02 | -1.13% | PLN 14.18 | PLN 14.26 | PLN 14.00 | 16.55K |
| 2026-08-26 | PLN 14.18 | -0.42% | PLN 14.24 | PLN 14.24 | PLN 14.02 | 5.35K |
| 2026-08-25 | PLN 14.24 | +1.14% | PLN 14.08 | PLN 14.26 | PLN 14.02 | 4.14K |
| 2026-08-24 | PLN 14.08 | -0.42% | PLN 14.18 | PLN 14.28 | PLN 14.02 | 5.78K |
| 2026-08-21 | PLN 14.14 | -1.26% | PLN 14.26 | PLN 14.32 | PLN 14.10 | 2.70K |
| 2026-08-20 | PLN 14.32 | -0.56% | PLN 14.26 | PLN 14.50 | PLN 14.04 | 5.86K |
| 2026-08-19 | PLN 14.40 | +1.41% | PLN 14.30 | PLN 14.48 | PLN 14.06 | 8.92K |
| 2026-08-18 | PLN 14.20 | -0.84% | PLN 14.36 | PLN 14.50 | PLN 14.20 | 7.89K |
| 2026-08-17 | PLN 14.32 | -1.78% | PLN 14.62 | PLN 14.62 | PLN 14.30 | 6.76K |
| 2026-08-14 | PLN 14.58 | +0.41% | PLN 14.66 | PLN 14.66 | PLN 14.44 | 3.14K |
| 2026-08-13 | PLN 14.52 | -1.22% | PLN 14.72 | PLN 14.92 | PLN 14.52 | 6.47K |
| 2026-08-12 | PLN 14.70 | +0.68% | PLN 14.60 | PLN 14.74 | PLN 14.50 | 3.05K |
| 2026-08-11 | PLN 14.60 | -0.54% | PLN 14.54 | PLN 14.84 | PLN 14.54 | 5.71K |
| 2026-08-10 | PLN 14.68 | +1.24% | PLN 14.62 | PLN 14.76 | PLN 14.50 | 2.18K |
| 2026-08-07 | PLN 14.50 | -0.41% | PLN 14.56 | PLN 14.86 | PLN 14.48 | 5.18K |
| 2026-08-06 | PLN 14.56 | +2.54% | PLN 14.46 | PLN 14.90 | PLN 14.46 | 20.07K |
| 2026-08-05 | PLN 14.20 | +0.42% | PLN 14.12 | PLN 14.78 | PLN 14.04 | 66.11K |
| 2026-08-04 | PLN 14.14 | -0.42% | PLN 14.30 | PLN 14.30 | PLN 14.00 | 13.90K |
| 2026-08-03 | PLN 14.20 | -1.53% | PLN 14.40 | PLN 14.40 | PLN 14.10 | 9.24K |
| 2026-07-31 | PLN 14.42 | +0.42% | PLN 14.30 | PLN 14.50 | PLN 14.12 | 6.07K |
| 2026-07-30 | PLN 14.36 | -0.97% | PLN 14.44 | PLN 14.50 | PLN 14.30 | 8.86K |
| 2026-07-29 | PLN 14.50 | +0.69% | PLN 14.42 | PLN 14.54 | PLN 14.40 | 1.08K |
| 2026-07-28 | PLN 14.40 | -0.69% | PLN 14.48 | PLN 14.62 | PLN 14.40 | 2.23K |
| 2026-07-27 | PLN 14.50 | -2.03% | PLN 14.66 | PLN 14.80 | PLN 14.40 | 10.84K |
| 2026-07-24 | PLN 14.80 | 0.00% | PLN 14.90 | PLN 14.90 | PLN 14.50 | 5.21K |
| 2026-07-23 | PLN 14.80 | -0.54% | PLN 15.00 | PLN 15.00 | PLN 14.68 | 1.97K |
| 2026-07-22 | PLN 14.88 | +0.27% | PLN 14.84 | PLN 15.00 | PLN 14.70 | 5.17K |
| 2026-07-21 | PLN 14.84 | +0.27% | PLN 14.98 | PLN 14.98 | PLN 14.82 | 1.28K |
| 2026-07-20 | PLN 14.80 | -0.67% | PLN 14.72 | PLN 14.98 | PLN 14.50 | 9.06K |
| 2026-07-17 | PLN 14.90 | -1.46% | PLN 15.24 | PLN 15.24 | PLN 14.74 | 6.19K |
| 2026-07-16 | PLN 15.12 | -0.13% | PLN 15.10 | PLN 15.30 | PLN 15.02 | 5.59K |
| 2026-07-15 | PLN 15.14 | -0.13% | PLN 15.14 | PLN 15.26 | PLN 15.10 | 4.58K |
| 2026-07-14 | PLN 15.16 | -0.39% | PLN 15.26 | PLN 15.38 | PLN 15.14 | 4.17K |
| 2026-07-13 | PLN 15.22 | +0.93% | PLN 15.08 | PLN 15.34 | PLN 14.96 | 13.19K |
| 2026-07-10 | PLN 15.08 | +1.48% | PLN 14.86 | PLN 15.08 | PLN 14.86 | 1.97K |
| 2026-07-09 | PLN 14.86 | -0.93% | PLN 15.00 | PLN 15.04 | PLN 14.82 | 5.86K |
| 2026-07-08 | PLN 15.00 | -0.92% | PLN 15.16 | PLN 15.16 | PLN 15.00 | 5.19K |
| 2026-07-07 | PLN 15.14 | +0.13% | PLN 15.04 | PLN 15.16 | PLN 15.04 | 3.76K |
| 2026-07-06 | PLN 15.12 | +0.93% | PLN 14.98 | PLN 15.16 | PLN 14.80 | 6.92K |
| 2026-07-03 | PLN 14.98 | -1.06% | PLN 15.10 | PLN 15.10 | PLN 14.78 | 4.47K |
| 2026-07-02 | PLN 15.14 | +4.56% | PLN 15.02 | PLN 15.30 | PLN 14.74 | 26.48K |
| 2026-07-01 | PLN 14.48 | -1.50% | PLN 14.50 | PLN 14.50 | PLN 14.34 | 3.71K |
| 2026-06-30 | PLN 14.70 | 0.00% | PLN 14.74 | PLN 14.74 | PLN 14.50 | 2.08K |
| 2026-06-29 | PLN 14.70 | 0.00% | PLN 14.50 | PLN 14.76 | PLN 14.40 | 5.44K |
| 2026-06-26 | PLN 14.70 | +0.41% | PLN 14.60 | PLN 14.70 | PLN 14.50 | 844 |
| 2026-06-25 | PLN 14.64 | +1.53% | PLN 14.42 | PLN 14.66 | PLN 14.40 | 1.16K |
| 2026-06-24 | PLN 14.42 | -0.83% | PLN 14.54 | PLN 14.54 | PLN 14.40 | 3.73K |
| 2026-06-23 | PLN 14.54 | -0.95% | PLN 14.82 | PLN 14.82 | PLN 14.50 | 5.48K |
| 2026-06-22 | PLN 14.68 | -0.81% | PLN 14.74 | PLN 14.84 | PLN 14.64 | 1.45K |
| 2026-06-19 | PLN 14.80 | -1.99% | PLN 15.14 | PLN 15.14 | PLN 14.76 | 4.56K |
| 2026-06-18 | PLN 15.10 | +1.62% | PLN 14.86 | PLN 15.16 | PLN 14.80 | 6.34K |
| 2026-06-17 | PLN 14.86 | -1.98% | PLN 14.88 | PLN 15.02 | PLN 14.84 | 3.83K |
| 2026-06-16 | PLN 15.16 | +1.74% | PLN 14.90 | PLN 15.16 | PLN 14.88 | 3.41K |
| 2026-06-15 | PLN 14.90 | 0.00% | PLN 14.82 | PLN 15.00 | PLN 14.80 | 4.18K |
| 2026-06-12 | PLN 14.90 | +0.54% | PLN 14.84 | PLN 14.98 | PLN 14.76 | 4.27K |
| 2026-06-11 | PLN 14.82 | -1.07% | PLN 15.00 | PLN 15.00 | PLN 14.82 | 3.98K |
| 2026-06-10 | PLN 14.98 | -1.45% | PLN 15.00 | PLN 15.10 | PLN 14.84 | 6.23K |
| 2026-06-09 | PLN 15.20 | +2.01% | PLN 14.86 | PLN 15.22 | PLN 14.86 | 2.91K |
| 2026-06-08 | PLN 14.90 | -1.32% | PLN 15.10 | PLN 15.24 | PLN 14.90 | 4.33K |
| 2026-06-05 | PLN 15.10 | -2.58% | PLN 15.48 | PLN 15.48 | PLN 15.04 | 5.11K |
| 2026-06-03 | PLN 15.50 | -0.13% | PLN 15.68 | PLN 15.78 | PLN 15.50 | 5.15K |
| 2026-06-02 | PLN 15.52 | +1.84% | PLN 15.28 | PLN 15.84 | PLN 15.28 | 15.90K |
| 2026-06-01 | PLN 15.24 | +1.87% | PLN 15.00 | PLN 15.24 | PLN 14.84 | 10.16K |
| 2026-05-29 | PLN 14.96 | +0.40% | PLN 15.04 | PLN 15.04 | PLN 14.58 | 9.78K |
| 2026-05-28 | PLN 14.90 | 0.00% | PLN 14.90 | PLN 15.10 | PLN 14.86 | 5.11K |
| 2026-05-27 | PLN 14.90 | -0.93% | PLN 15.04 | PLN 15.04 | PLN 14.90 | 5.47K |