Biznesradar bez reklam? Sprawdź BR Plus
Transakcje NTT (NTTSYSTEM)
6.96-0.10(-1.42%)NTT SYSTEM SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
08.05.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
---|---|---|---|---|---|---|
15:12:59 | 18 | 6.9600 | -0.10 | (-1.42%) | 10 | 70 |
14:33:30 | 17 | 6.9600 | -0.10 | (-1.42%) | 299 | 2 081 |
14:32:34 | 16 | 6.9600 | -0.10 | (-1.42%) | 200 | 1 392 |
12:38:20 | 15 | 7.0400 | -0.02 | (-0.28%) | 47 | 331 |
12:17:36 | 14 | 7.0400 | -0.02 | (-0.28%) | 1 | 7 |
11:56:58 | 13 | 6.9400 | -0.12 | (-1.70%) | 175 | 1 215 |
10:18:34 | 12 | 6.9200 | -0.14 | (-1.98%) | 32 | 221 |
10:18:34 | 11 | 6.9400 | -0.12 | (-1.70%) | 63 | 437 |
10:17:37 | 10 | 6.9400 | -0.12 | (-1.70%) | 237 | 1 645 |
10:17:37 | 9 | 6.9600 | -0.10 | (-1.42%) | 500 | 3 480 |
10:17:37 | 8 | 6.9800 | -0.08 | (-1.13%) | 263 | 1 836 |
09:49:45 | 7 | 6.9800 | -0.08 | (-1.13%) | 37 | 258 |
09:49:45 | 6 | 7.0000 | -0.06 | (-0.85%) | 60 | 420 |
09:25:55 | 5 | 7.0600 | 0.00 | (0.00%) | 6 | 42 |
09:03:52 | 4 | 7.0000 | -0.06 | (-0.85%) | 150 | 1 050 |
09:00:00 | 3 | 7.0600 | 0.00 | (0.00%) | 141 | 995 |
09:00:00 | 2 | 7.0600 | 0.00 | (0.00%) | 62 | 438 |
09:00:00 | 1 | 7.0600 | 0.00 | (0.00%) | 500 | 3 530 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
07.05.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
07.05.2024 16:46:15 | 68 | 7.0600 | +0.40 | (+6.01%) | 100 | 706 |
07.05.2024 15:53:44 | 67 | 7.0800 | +0.42 | (+6.31%) | 675 | 4 779 |
07.05.2024 15:51:00 | 66 | 7.1600 | +0.50 | (+7.51%) | 25 | 179 |
07.05.2024 15:50:51 | 65 | 7.1000 | +0.44 | (+6.61%) | 100 | 710 |
07.05.2024 15:50:03 | 64 | 7.0800 | +0.42 | (+6.31%) | 221 | 1 565 |
07.05.2024 15:49:07 | 63 | 7.0800 | +0.42 | (+6.31%) | 100 | 708 |
07.05.2024 15:49:07 | 62 | 7.0800 | +0.42 | (+6.31%) | 255 | 1 805 |
07.05.2024 15:48:10 | 61 | 7.0800 | +0.42 | (+6.31%) | 672 | 4 758 |
07.05.2024 15:47:58 | 60 | 7.0600 | +0.40 | (+6.01%) | 2 | 14 |
07.05.2024 15:47:03 | 59 | 7.0600 | +0.40 | (+6.01%) | 98 | 692 |
07.05.2024 15:47:03 | 58 | 7.0600 | +0.40 | (+6.01%) | 318 | 2 245 |
07.05.2024 15:47:03 | 57 | 7.0600 | +0.40 | (+6.01%) | 3 | 21 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
07.05.2024 15:47:03 | 56 | 7.0600 | +0.40 | (+6.01%) | 308 | 2 174 |
07.05.2024 15:46:42 | 55 | 7.0400 | +0.38 | (+5.71%) | 400 | 2 816 |
07.05.2024 15:39:19 | 54 | 7.0000 | +0.34 | (+5.11%) | 2 | 14 |
07.05.2024 15:26:41 | 53 | 7.0600 | +0.40 | (+6.01%) | 188 | 1 327 |
07.05.2024 15:26:41 | 52 | 7.0400 | +0.38 | (+5.71%) | 500 | 3 520 |
07.05.2024 15:18:57 | 51 | 7.0000 | +0.34 | (+5.11%) | 2000 | 14 000 |
07.05.2024 15:18:30 | 50 | 7.0600 | +0.40 | (+6.01%) | 4 | 28 |
07.05.2024 15:18:26 | 49 | 7.0200 | +0.36 | (+5.41%) | 623 | 4 373 |
07.05.2024 15:18:23 | 48 | 7.0000 | +0.34 | (+5.11%) | 500 | 3 500 |
07.05.2024 15:18:23 | 47 | 7.0000 | +0.34 | (+5.11%) | 874 | 6 118 |
07.05.2024 15:18:16 | 46 | 7.0000 | +0.34 | (+5.11%) | 1626 | 11 382 |
07.05.2024 15:18:16 | 45 | 7.0000 | +0.34 | (+5.11%) | 150 | 1 050 |
07.05.2024 15:18:16 | 44 | 7.0000 | +0.34 | (+5.11%) | 10 | 70 |
07.05.2024 15:18:16 | 43 | 7.0000 | +0.34 | (+5.11%) | 205 | 1 435 |
07.05.2024 15:18:16 | 42 | 6.9800 | +0.32 | (+4.80%) | 1599 | 11 161 |
07.05.2024 15:14:44 | 41 | 6.9800 | +0.32 | (+4.80%) | 901 | 6 289 |
07.05.2024 15:14:44 | 40 | 6.9800 | +0.32 | (+4.80%) | 366 | 2 555 |
07.05.2024 15:14:44 | 39 | 6.9800 | +0.32 | (+4.80%) | 507 | 3 539 |
07.05.2024 15:14:36 | 38 | 6.9600 | +0.30 | (+4.50%) | 155 | 1 079 |
07.05.2024 15:14:36 | 37 | 6.9600 | +0.30 | (+4.50%) | 366 | 2 547 |
07.05.2024 14:36:06 | 36 | 6.9800 | +0.32 | (+4.80%) | 10 | 70 |
07.05.2024 14:36:06 | 35 | 6.9400 | +0.28 | (+4.20%) | 290 | 2 013 |
07.05.2024 14:25:46 | 34 | 6.9800 | +0.32 | (+4.80%) | 1983 | 13 841 |
07.05.2024 14:25:39 | 33 | 6.9800 | +0.32 | (+4.80%) | 2146 | 14 979 |
07.05.2024 14:25:24 | 32 | 6.9000 | +0.24 | (+3.60%) | 130 | 897 |
07.05.2024 14:08:12 | 31 | 6.9800 | +0.32 | (+4.80%) | 2 | 14 |
07.05.2024 14:08:11 | 30 | 6.9800 | +0.32 | (+4.80%) | 352 | 2 457 |
07.05.2024 14:08:11 | 29 | 6.9800 | +0.32 | (+4.80%) | 14 | 98 |
07.05.2024 14:07:08 | 28 | 6.9800 | +0.32 | (+4.80%) | 15 | 105 |
07.05.2024 14:06:27 | 27 | 6.9600 | +0.30 | (+4.50%) | 1500 | 10 440 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
07.05.2024 14:06:20 | 26 | 6.9600 | +0.30 | (+4.50%) | 274 | 1 907 |
07.05.2024 14:06:20 | 25 | 6.9600 | +0.30 | (+4.50%) | 469 | 3 264 |
07.05.2024 14:06:20 | 24 | 6.9400 | +0.28 | (+4.20%) | 93 | 645 |
07.05.2024 13:56:27 | 23 | 6.9400 | +0.28 | (+4.20%) | 2407 | 16 705 |
07.05.2024 13:56:21 | 22 | 6.9200 | +0.26 | (+3.90%) | 720 | 4 982 |
07.05.2024 13:51:17 | 21 | 6.8800 | +0.22 | (+3.30%) | 290 | 1 995 |
07.05.2024 13:34:18 | 20 | 6.8800 | +0.22 | (+3.30%) | 10 | 69 |
07.05.2024 13:23:58 | 19 | 6.8000 | +0.14 | (+2.10%) | 904 | 6 147 |
07.05.2024 13:21:22 | 18 | 6.8000 | +0.14 | (+2.10%) | 722 | 4 910 |
07.05.2024 13:21:22 | 17 | 6.7800 | +0.12 | (+1.80%) | 376 | 2 549 |
07.05.2024 13:18:26 | 16 | 6.7800 | +0.12 | (+1.80%) | 477 | 3 234 |
07.05.2024 13:10:40 | 15 | 6.7800 | +0.12 | (+1.80%) | 5 | 34 |
07.05.2024 13:04:02 | 14 | 6.7000 | +0.04 | (+0.60%) | 500 | 3 350 |
07.05.2024 13:03:54 | 13 | 6.7000 | +0.04 | (+0.60%) | 400 | 2 680 |
07.05.2024 11:41:02 | 12 | 6.6600 | 0.00 | (0.00%) | 561 | 3 736 |
07.05.2024 11:41:02 | 11 | 6.6600 | 0.00 | (0.00%) | 300 | 1 998 |
07.05.2024 11:41:02 | 10 | 6.6800 | +0.02 | (+0.30%) | 253 | 1 690 |
07.05.2024 11:05:29 | 9 | 6.7000 | +0.04 | (+0.60%) | 200 | 1 340 |
07.05.2024 11:05:29 | 8 | 6.7000 | +0.04 | (+0.60%) | 300 | 2 010 |
07.05.2024 10:52:17 | 7 | 6.7200 | +0.06 | (+0.90%) | 1400 | 9 408 |
07.05.2024 09:38:49 | 6 | 6.7400 | +0.08 | (+1.20%) | 500 | 3 370 |
07.05.2024 09:36:31 | 5 | 6.7800 | +0.12 | (+1.80%) | 142 | 963 |
07.05.2024 09:02:26 | 4 | 6.8000 | +0.14 | (+2.10%) | 1000 | 6 800 |
07.05.2024 09:02:09 | 3 | 6.8000 | +0.14 | (+2.10%) | 478 | 3 250 |
07.05.2024 09:02:09 | 2 | 6.8000 | +0.14 | (+2.10%) | 1472 | 10 010 |
07.05.2024 09:00:00 | 1 | 6.7800 | +0.12 | (+1.80%) | 228 | 1 546 |
06.05.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
06.05.2024 16:35:39 | 20 | 6.6600 | -0.10 | (-1.48%) | 1200 | 7 992 |
06.05.2024 16:35:17 | 19 | 6.6800 | -0.08 | (-1.18%) | 500 | 3 340 |
06.05.2024 16:33:52 | 18 | 6.7000 | -0.06 | (-0.89%) | 300 | 2 010 |
06.05.2024 16:14:34 | 17 | 6.7000 | -0.06 | (-0.89%) | 300 | 2 010 |
06.05.2024 16:03:47 | 16 | 6.7600 | 0.00 | (0.00%) | 1200 | 8 112 |
06.05.2024 16:00:19 | 15 | 6.7800 | +0.02 | (+0.30%) | 1300 | 8 814 |
06.05.2024 15:59:56 | 14 | 6.7600 | 0.00 | (0.00%) | 800 | 5 408 |
06.05.2024 13:55:08 | 13 | 6.7600 | 0.00 | (0.00%) | 10 | 68 |
06.05.2024 13:37:27 | 12 | 6.7600 | 0.00 | (0.00%) | 3 | 20 |
06.05.2024 13:37:27 | 11 | 6.7400 | -0.02 | (-0.30%) | 47 | 317 |
06.05.2024 12:03:40 | 10 | 6.7400 | -0.02 | (-0.30%) | 108 | 728 |
06.05.2024 12:03:40 | 9 | 6.7400 | -0.02 | (-0.30%) | 42 | 283 |
06.05.2024 09:26:28 | 8 | 6.6400 | -0.12 | (-1.78%) | 192 | 1 275 |
06.05.2024 09:26:13 | 7 | 6.6600 | -0.10 | (-1.48%) | 1193 | 7 945 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
ISIN: | PLNTSYS00013 |
---|---|
Data debiutu: | 19.07.2007 |
Liczba akcji: | 13 850 000 |
Kapitalizacja: | 96 396 000 |
Enterprise Value: | 107 012 000 |
Branża: | Informatyka |
NTT System jest producentem komputerów stacjonarnych, dostarczanych zarówno pod marką własną, jak i markami zleconymi. Produkuje również notebooki... NTT System jest producentem komputerów stacjonarnych, dostarczanych zarówno pod marką własną, jak i markami zleconymi. Produkuje również notebooki oraz serwery. Spółka zajmuje się także dystrybucją akcesoriów, podzespołów oraz urządzeń peryferyjnych. Główni odbiorcy produktów NTT System to Czechy, Węgry oraz Holandia, a także Białoruś, Ukraina i Litwa.
Nazwa: | NTT SYSTEM SPÓŁKA AKCYJNA |
---|---|
Adres: | ul. Trakt Brzeski 89, 05-077, Warszawa-Wesoła, POLSKA |
CEO: | Tadeusz Kurek |
NIP: | 1132518415 |
REGON: | 015854360 |
KRS: | 0000220535 |
Telefon: | +48 (22) 773 62 00 |
WWW: | https://ntt.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus