MLS - ML System SA

wto, 20 maj 2025, 17:33 CEST, NY 11:33, Londyn 16:33, Tokio 0:33, ^SPX -0.27%

Symbol np: ^SPX

Historical data: ML System SA (MLS)

20 May, 17:00 16.70 -0.52 (-3.02%)

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
67	2 Oct 2018	23.407	23.407	23.407	23.407	-3.28%	-0.79	212
66	1 Oct 2018	23.407	24.201	23.407	24.201	0.00%	0.00	52
65	28 Sep 2018	24.201	24.201	24.201	24.201	-0.41%	-0.10	35
64	27 Sep 2018	24.3	24.3	24.3	24.3	0.00%	0.00	40
63	26 Sep 2018	23.804	24.3	23.308	24.3	0.00%	0.00	88
62	25 Sep 2018	24.151	24.3	23.308	24.3	+5.38%	+1.24	92
61	24 Sep 2018	23.06	24.151	23.06	23.06	-0.64%	-0.15	17
60	21 Sep 2018	23.626	23.626	23.209	23.209	-1.77%	-0.42	282
59	20 Sep 2018	23.804	23.804	23.626	23.626	-3.17%	-0.77	185
58	19 Sep 2018	24.399	24.399	24.399	24.399	+3.36%	+0.79	40
57	18 Sep 2018	24.498	24.498	23.606	23.606	-3.64%	-0.89	35
56	17 Sep 2018	24.26	24.498	24.26	24.498	+2.92%	+0.69	101
55	14 Sep 2018	24.26	24.26	23.804	23.804	-0.82%	-0.20	117
54	13 Sep 2018	23.993	24.002	23.993	24.002	+0.04%	+0.01	131
53	12 Sep 2018	23.804	23.993	23.804	23.993	+0.79%	+0.19	86
52	11 Sep 2018	23.804	23.804	23.655	23.804	-0.13%	-0.03	500
51	10 Sep 2018	24.102	24.697	23.834	23.834	-1.11%	-0.27	1,061
50	7 Sep 2018	24.598	24.697	23.705	24.102	-2.41%	-0.59	1,903
49	6 Sep 2018	25.193	25.193	24.022	24.697	-1.97%	-0.50	1,062
48	5 Sep 2018	24.796	25.292	23.606	25.193	+4.10%	+0.99	952
47	4 Sep 2018	26.73	26.73	21.84	24.201	-6.23%	-1.61	2,865
46	3 Sep 2018	29.755	29.755	25.808	25.808	-14.41%	-4.34	1,341
45	31 Aug 2018	32.086	32.086	30.053	30.152	-8.43%	-2.78	2,870
44	30 Aug 2018	33.127	33.127	31.987	32.929	-0.90%	-0.30	249
43	29 Aug 2018	33.028	33.227	31.739	33.227	+0.30%	+0.10	792
42	28 Aug 2018	33.127	33.127	33.127	33.127	-0.30%	-0.10	15
41	27 Aug 2018	33.028	33.227	33.028	33.227	+0.60%	+0.20	171
40	24 Aug 2018	33.028	33.058	33.028	33.028	0.00%	0.00	241
39	23 Aug 2018	33.028	33.227	33.028	33.028	-0.60%	-0.20	584
38	22 Aug 2018	33.524	33.524	30.35	33.227	-0.89%	-0.30	588
37	21 Aug 2018	33.028	33.524	33.028	33.524	+1.50%	+0.50	318
36	20 Aug 2018	32.929	33.028	32.929	33.028	-0.60%	-0.20	233
35	17 Aug 2018	33.227	33.326	33.227	33.227	-1.47%	-0.50	1,758
34	16 Aug 2018	33.722	34.218	33.722	33.722	0.00%	0.00	882
33	14 Aug 2018	33.822	33.822	33.693	33.722	+0.09%	+0.03	871
32	13 Aug 2018	34.07	34.218	33.227	33.693	-1.11%	-0.38	1,253
31	10 Aug 2018	34.218	34.218	33.921	34.07	-0.72%	-0.25	298
30	9 Aug 2018	36.202	38.682	34.218	34.318	+0.29%	+0.10	3,055
29	8 Aug 2018	32.711	34.714	31.739	34.218	+4.61%	+1.51	1,371
28	7 Aug 2018	31.977	32.711	31.977	32.711	+2.77%	+0.88	403

<< | < | > | >>

▼ 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.