MLS - ML System SA

nie, 22 cze 2025, 20:03 CEST, NY 14:03, Londyn 19:03, Tokio 3:03, ^SPX -0.22%

Symbol np: ^SPX

Historical data: ML System SA (MLS)

20 Jun, 16:41 15.10 +0.16 (+1.07%)

More On MLS


	Summary

	Chart

	Chart HTML5

►	Historical data

	News

	Calendar

	Profile

	Shareholders

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of MLS

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
130	11 Jan 2019	27.404	27.771	27.404	27.771	+1.34%	+0.37	292
129	10 Jan 2019	27.771	27.771	27.404	27.404	-1.32%	-0.37	40
128	9 Jan 2019	27.771	27.771	27.771	27.771	0.00%	0.00	50
127	8 Jan 2019	27.771	27.771	27.771	27.771	0.00%	0.00	84
126	7 Jan 2019	27.762	27.771	27.762	27.771	+0.39%	+0.11	281
125	4 Jan 2019	27.771	27.871	27.276	27.662	-0.39%	-0.11	1,468
124	3 Jan 2019	27.276	27.771	27.276	27.771	+1.81%	+0.50	710
123	2 Jan 2019	27.722	27.771	27.077	27.276	-1.61%	-0.45	411
122	28 Dec 2018	27.474	27.762	27.375	27.722	+1.64%	+0.45	161
121	27 Dec 2018	27.771	27.771	27.276	27.276	-0.72%	-0.20	308
120	21 Dec 2018	27.771	27.771	27.176	27.474	+1.10%	+0.30	1,399
119	20 Dec 2018	27.771	27.771	27.176	27.176	-1.79%	-0.50	476
118	19 Dec 2018	27.771	27.771	27.672	27.672	-0.36%	-0.10	1,001
117	18 Dec 2018	27.771	27.771	27.771	27.771	0.00%	0.00	1,013
116	17 Dec 2018	27.771	27.771	27.771	27.771	+0.72%	+0.20	207
115	14 Dec 2018	27.077	29.725	27.077	27.573	+1.83%	+0.50	6,021
114	13 Dec 2018	27.276	27.276	27.077	27.077	-2.15%	-0.59	181
113	12 Dec 2018	27.672	27.672	27.672	27.672	0.00%	0.00	252
112	11 Dec 2018	27.077	28.763	26.78	27.672	+2.20%	+0.59	1,234
111	10 Dec 2018	26.383	27.077	26.383	27.077	+1.11%	+0.30	673
110	7 Dec 2018	26.978	26.978	26.78	26.78	-0.95%	-0.26	50
109	6 Dec 2018	27.067	27.067	26.383	27.037	+0.96%	+0.26	233
108	5 Dec 2018	27.375	27.375	26.78	26.78	-1.82%	-0.50	2,257
107	4 Dec 2018	24.945	27.434	24.895	27.276	+5.77%	+1.49	1,788
106	3 Dec 2018	24.895	25.788	24.895	25.788	+0.04%	+0.01	424
105	30 Nov 2018	25.708	25.778	24.796	25.778	-0.04%	-0.01	508
104	29 Nov 2018	25.788	25.788	25.708	25.788	0.00%	0.00	217
103	28 Nov 2018	26.284	26.284	25.788	25.788	-1.89%	-0.50	192
102	27 Nov 2018	26.76	26.76	26.284	26.284	-0.19%	-0.05	534
101	26 Nov 2018	26.135	26.333	25.986	26.333	-1.63%	-0.44	615
100	22 Nov 2018	26.978	26.978	26.135	26.77	-0.37%	-0.10	565
99	21 Nov 2018	26.829	27.077	26.145	26.869	+3.20%	+0.83	1,188
98	20 Nov 2018	26.036	26.036	26.036	26.036	-1.68%	-0.45	10
97	19 Nov 2018	26.284	27.276	25.708	26.482	+0.75%	+0.20	5,024
96	16 Nov 2018	26.68	26.68	25.689	26.284	+2.24%	+0.58	402
95	15 Nov 2018	25.887	26.77	25.708	25.708	-0.31%	-0.08	237
94	14 Nov 2018	26.284	26.78	25.788	25.788	+0.39%	+0.10	372
93	13 Nov 2018	26.284	26.284	25.689	25.689	-2.26%	-0.59	317
92	9 Nov 2018	25.986	26.284	25.986	26.284	-0.38%	-0.10	132
91	8 Nov 2018	26.879	27.672	26.383	26.383	-1.48%	-0.40	372

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data MLS

On the ticker field set "d:mls", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.