Biznesradar bez reklam? Sprawdź BR Plus
Transakcje NTT (NTTSYSTEM)
9.10-0.06(-0.66%)NTT SYSTEM SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 25.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 25.03.2025 15:54:51 | 18 | 9.1000 | -0.06 | (-0.66%) | 1000 | 9 100 |
| 25.03.2025 15:54:51 | 17 | 9.1200 | -0.04 | (-0.44%) | 250 | 2 280 |
| 25.03.2025 15:54:51 | 16 | 9.1400 | -0.02 | (-0.22%) | 870 | 7 952 |
| 25.03.2025 15:54:51 | 15 | 9.1600 | 0.00 | (0.00%) | 484 | 4 433 |
| 25.03.2025 15:16:27 | 14 | 9.1600 | 0.00 | (0.00%) | 16 | 147 |
| 25.03.2025 15:11:59 | 13 | 9.2000 | +0.04 | (+0.44%) | 3 | 28 |
| 25.03.2025 15:02:07 | 12 | 9.2000 | +0.04 | (+0.44%) | 900 | 8 280 |
| 25.03.2025 14:57:37 | 11 | 9.2000 | +0.04 | (+0.44%) | 4 | 37 |
| 25.03.2025 14:57:37 | 10 | 9.2000 | +0.04 | (+0.44%) | 250 | 2 300 |
| 25.03.2025 14:57:37 | 9 | 9.2200 | +0.06 | (+0.66%) | 8 | 74 |
| 25.03.2025 09:09:41 | 8 | 9.3800 | +0.22 | (+2.40%) | 100 | 938 |
| 25.03.2025 09:02:01 | 7 | 9.3800 | +0.22 | (+2.40%) | 57 | 535 |
| 25.03.2025 09:02:01 | 6 | 9.3400 | +0.18 | (+1.97%) | 90 | 841 |
| 25.03.2025 09:00:00 | 5 | 9.3400 | +0.18 | (+1.97%) | 10 | 93 |
| 25.03.2025 09:00:00 | 4 | 9.3400 | +0.18 | (+1.97%) | 5 | 47 |
| 25.03.2025 09:00:00 | 3 | 9.3400 | +0.18 | (+1.97%) | 1 | 9 |
| 25.03.2025 09:00:00 | 2 | 9.3400 | +0.18 | (+1.97%) | 1 | 9 |
| 25.03.2025 09:00:00 | 1 | 9.3400 | +0.18 | (+1.97%) | 283 | 2 643 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 24.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.03.2025 16:37:33 | 40 | 9.1600 | +0.06 | (+0.66%) | 31 | 284 |
| 24.03.2025 16:37:17 | 39 | 9.1800 | +0.08 | (+0.88%) | 47 | 431 |
| 24.03.2025 16:35:09 | 38 | 9.1800 | +0.08 | (+0.88%) | 100 | 918 |
| 24.03.2025 16:30:24 | 37 | 9.1800 | +0.08 | (+0.88%) | 7 | 64 |
| 24.03.2025 16:29:49 | 36 | 9.2000 | +0.10 | (+1.10%) | 300 | 2 760 |
| 24.03.2025 16:17:59 | 35 | 9.1800 | +0.08 | (+0.88%) | 451 | 4 140 |
| 24.03.2025 16:14:30 | 34 | 9.1800 | +0.08 | (+0.88%) | 5 | 46 |
| 24.03.2025 15:32:07 | 33 | 9.1800 | +0.08 | (+0.88%) | 1 | 9 |
| 24.03.2025 14:20:58 | 32 | 9.3600 | +0.26 | (+2.86%) | 107 | 1 002 |
| 24.03.2025 14:16:42 | 31 | 9.3600 | +0.26 | (+2.86%) | 100 | 936 |
| 24.03.2025 13:51:45 | 30 | 9.3800 | +0.28 | (+3.08%) | 10 | 94 |
| 24.03.2025 13:51:37 | 29 | 9.3800 | +0.28 | (+3.08%) | 234 | 2 195 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.03.2025 13:51:37 | 28 | 9.3800 | +0.28 | (+3.08%) | 10 | 94 |
| 24.03.2025 13:51:03 | 27 | 9.3800 | +0.28 | (+3.08%) | 100 | 938 |
| 24.03.2025 13:50:56 | 26 | 9.3800 | +0.28 | (+3.08%) | 56 | 525 |
| 24.03.2025 13:50:45 | 25 | 9.3800 | +0.28 | (+3.08%) | 77 | 722 |
| 24.03.2025 13:49:54 | 24 | 9.3800 | +0.28 | (+3.08%) | 100 | 938 |
| 24.03.2025 13:45:07 | 23 | 9.3800 | +0.28 | (+3.08%) | 10 | 94 |
| 24.03.2025 13:44:38 | 22 | 9.1800 | +0.08 | (+0.88%) | 1 | 9 |
| 24.03.2025 13:44:34 | 21 | 9.3600 | +0.26 | (+2.86%) | 10 | 94 |
| 24.03.2025 13:44:27 | 20 | 9.3800 | +0.28 | (+3.08%) | 10 | 94 |
| 24.03.2025 13:44:17 | 19 | 9.3600 | +0.26 | (+2.86%) | 10 | 94 |
| 24.03.2025 13:44:06 | 18 | 9.3400 | +0.24 | (+2.64%) | 10 | 93 |
| 24.03.2025 13:43:33 | 17 | 9.3600 | +0.26 | (+2.86%) | 10 | 94 |
| 24.03.2025 13:43:22 | 16 | 9.3400 | +0.24 | (+2.64%) | 300 | 2 802 |
| 24.03.2025 13:43:22 | 15 | 9.3400 | +0.24 | (+2.64%) | 4 | 37 |
| 24.03.2025 13:43:15 | 14 | 9.3200 | +0.22 | (+2.42%) | 1 | 9 |
| 24.03.2025 12:22:45 | 13 | 9.1400 | +0.04 | (+0.44%) | 1 | 9 |
| 24.03.2025 12:14:43 | 12 | 9.2800 | +0.18 | (+1.98%) | 44 | 408 |
| 24.03.2025 12:14:42 | 11 | 9.2800 | +0.18 | (+1.98%) | 100 | 928 |
| 24.03.2025 12:14:41 | 10 | 9.2800 | +0.18 | (+1.98%) | 100 | 928 |
| 24.03.2025 12:14:41 | 9 | 9.2800 | +0.18 | (+1.98%) | 78 | 724 |
| 24.03.2025 12:14:41 | 8 | 9.2800 | +0.18 | (+1.98%) | 22 | 204 |
| 24.03.2025 12:14:39 | 7 | 9.2800 | +0.18 | (+1.98%) | 100 | 928 |
| 24.03.2025 12:14:38 | 6 | 9.2800 | +0.18 | (+1.98%) | 100 | 928 |
| 24.03.2025 12:14:29 | 5 | 9.2800 | +0.18 | (+1.98%) | 100 | 928 |
| 24.03.2025 11:33:52 | 4 | 9.2800 | +0.18 | (+1.98%) | 568 | 5 271 |
| 24.03.2025 11:33:52 | 3 | 9.1600 | +0.06 | (+0.66%) | 4 | 37 |
| 24.03.2025 11:33:52 | 2 | 9.1600 | +0.06 | (+0.66%) | 148 | 1 356 |
| 24.03.2025 09:00:00 | 1 | 9.1600 | +0.06 | (+0.66%) | 2 | 18 |
| 21.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.03.2025 17:00:45 | 13 | 9.1000 | -0.10 | (-1.09%) | 179 | 1 629 |
| 21.03.2025 17:00:00 | 12 | 9.1000 | -0.10 | (-1.09%) | 124 | 1 128 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.03.2025 16:47:07 | 11 | 9.0600 | -0.14 | (-1.52%) | 40 | 362 |
| 21.03.2025 15:39:53 | 10 | 9.1000 | -0.10 | (-1.09%) | 437 | 3 977 |
| 21.03.2025 15:39:53 | 9 | 9.1000 | -0.10 | (-1.09%) | 64 | 582 |
| 21.03.2025 13:23:06 | 8 | 9.1000 | -0.10 | (-1.09%) | 136 | 1 238 |
| 21.03.2025 13:23:06 | 7 | 9.1200 | -0.08 | (-0.87%) | 4 | 36 |
| 21.03.2025 13:23:06 | 6 | 9.1200 | -0.08 | (-0.87%) | 60 | 547 |
| 21.03.2025 12:17:46 | 5 | 9.2000 | 0.00 | (0.00%) | 145 | 1 334 |
| 21.03.2025 11:24:14 | 4 | 9.2000 | 0.00 | (0.00%) | 130 | 1 196 |
| 21.03.2025 10:32:39 | 3 | 9.2000 | 0.00 | (0.00%) | 15 | 138 |
| 21.03.2025 09:00:00 | 2 | 9.2000 | 0.00 | (0.00%) | 625 | 5 750 |
| 21.03.2025 09:00:00 | 1 | 9.2000 | 0.00 | (0.00%) | 100 | 920 |
| 20.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.03.2025 13:51:02 | 8 | 9.2000 | -0.10 | (-1.08%) | 250 | 2 300 |
| 20.03.2025 13:20:28 | 7 | 9.2200 | -0.08 | (-0.86%) | 369 | 3 402 |
| 20.03.2025 13:20:28 | 6 | 9.2200 | -0.08 | (-0.86%) | 50 | 461 |
| 20.03.2025 12:46:55 | 5 | 9.2200 | -0.08 | (-0.86%) | 2 | 18 |
| 20.03.2025 11:05:16 | 4 | 9.2200 | -0.08 | (-0.86%) | 198 | 1 826 |
| 20.03.2025 11:05:16 | 3 | 9.2200 | -0.08 | (-0.86%) | 150 | 1 383 |
| 20.03.2025 09:29:07 | 2 | 9.3600 | +0.06 | (+0.65%) | 45 | 421 |
| 20.03.2025 09:00:00 | 1 | 9.3800 | +0.08 | (+0.86%) | 2 | 19 |
| 19.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.03.2025 17:02:46 | 23 | 9.3000 | +0.20 | (+2.20%) | 1000 | 9 300 |
| 19.03.2025 17:00:00 | 22 | 9.3000 | +0.20 | (+2.20%) | 2431 | 22 608 |
| 19.03.2025 17:00:00 | 21 | 9.3000 | +0.20 | (+2.20%) | 100 | 930 |
| 19.03.2025 17:00:00 | 20 | 9.3000 | +0.20 | (+2.20%) | 95 | 884 |
| 19.03.2025 17:00:00 | 19 | 9.3000 | +0.20 | (+2.20%) | 8 | 74 |
| 19.03.2025 13:03:41 | 18 | 9.0400 | -0.06 | (-0.66%) | 49 | 443 |
| 19.03.2025 13:03:41 | 17 | 9.0800 | -0.02 | (-0.22%) | 8 | 73 |
| 19.03.2025 13:03:41 | 16 | 9.1000 | 0.00 | (0.00%) | 143 | 1 301 |
| 19.03.2025 12:44:42 | 15 | 9.3000 | +0.20 | (+2.20%) | 9 | 84 |
| 19.03.2025 11:53:01 | 14 | 9.2600 | +0.16 | (+1.76%) | 300 | 2 778 |
| 19.03.2025 11:51:58 | 13 | 9.2400 | +0.14 | (+1.54%) | 8 | 74 |
| 19.03.2025 10:20:36 | 12 | 9.0400 | -0.06 | (-0.66%) | 10 | 90 |
| 19.03.2025 09:50:13 | 11 | 9.0400 | -0.06 | (-0.66%) | 50 | 452 |
| 19.03.2025 09:47:54 | 10 | 9.0400 | -0.06 | (-0.66%) | 350 | 3 164 |
| 19.03.2025 09:37:41 | 9 | 9.0200 | -0.08 | (-0.88%) | 108 | 974 |
| 19.03.2025 09:37:41 | 8 | 9.0400 | -0.06 | (-0.66%) | 870 | 7 865 |
| 19.03.2025 09:37:41 | 7 | 9.1000 | 0.00 | (0.00%) | 9 | 82 |
| 19.03.2025 09:37:41 | 6 | 9.1000 | 0.00 | (0.00%) | 5 | 46 |
| 19.03.2025 09:37:41 | 5 | 9.1000 | 0.00 | (0.00%) | 8 | 73 |
| 19.03.2025 09:28:55 | 4 | 9.4000 | +0.30 | (+3.30%) | 2 | 19 |
| 19.03.2025 09:01:31 | 3 | 9.4000 | +0.30 | (+3.30%) | 1 | 9 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLNTSYS00013 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 13 850 000 |
| Kapitalizacja: | 126 035 000 |
| Enterprise Value: | 140 946 000 |
| 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
