Biznesradar bez reklam? Sprawdź BR Plus
Transakcje NTT (NTTSYSTEM)
8.12+0.12(+1.50%)NTT SYSTEM SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 21.02.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 21.02.2025 16:43:22 | 15 | 8.1200 | +0.12 | (+1.50%) | 42 | 341 |
| 21.02.2025 16:37:34 | 14 | 8.1200 | +0.12 | (+1.50%) | 76 | 617 |
| 21.02.2025 16:37:34 | 13 | 8.1000 | +0.10 | (+1.25%) | 172 | 1 393 |
| 21.02.2025 16:35:23 | 12 | 8.1000 | +0.10 | (+1.25%) | 3 | 24 |
| 21.02.2025 16:35:11 | 11 | 8.0600 | +0.06 | (+0.75%) | 63 | 508 |
| 21.02.2025 16:35:11 | 10 | 8.0800 | +0.08 | (+1.00%) | 150 | 1 212 |
| 21.02.2025 16:34:46 | 9 | 8.0600 | +0.06 | (+0.75%) | 50 | 403 |
| 21.02.2025 11:39:02 | 8 | 7.9800 | -0.02 | (-0.25%) | 10 | 80 |
| 21.02.2025 11:39:02 | 7 | 7.9800 | -0.02 | (-0.25%) | 175 | 1 397 |
| 21.02.2025 10:28:04 | 6 | 8.0000 | 0.00 | (0.00%) | 977 | 7 816 |
| 21.02.2025 09:29:55 | 5 | 8.0000 | 0.00 | (0.00%) | 253 | 2 024 |
| 21.02.2025 09:29:09 | 4 | 8.1400 | +0.14 | (+1.75%) | 14 | 114 |
| 21.02.2025 09:05:55 | 3 | 8.0000 | 0.00 | (0.00%) | 2 | 16 |
| 21.02.2025 09:00:00 | 2 | 8.1400 | +0.14 | (+1.75%) | 3 | 24 |
| 21.02.2025 09:00:00 | 1 | 8.1400 | +0.14 | (+1.75%) | 50 | 407 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 20.02.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.02.2025 17:00:00 | 16 | 8.0000 | +0.02 | (+0.25%) | 200 | 1 600 |
| 20.02.2025 17:00:00 | 15 | 8.0000 | +0.02 | (+0.25%) | 300 | 2 400 |
| 20.02.2025 16:01:31 | 14 | 8.1200 | +0.14 | (+1.75%) | 250 | 2 030 |
| 20.02.2025 15:47:16 | 13 | 8.1200 | +0.14 | (+1.75%) | 80 | 650 |
| 20.02.2025 15:47:16 | 12 | 8.1000 | +0.12 | (+1.50%) | 170 | 1 377 |
| 20.02.2025 13:27:12 | 11 | 8.1000 | +0.12 | (+1.50%) | 20 | 162 |
| 20.02.2025 12:42:08 | 10 | 7.9800 | 0.00 | (0.00%) | 2424 | 19 344 |
| 20.02.2025 12:42:08 | 9 | 8.0000 | +0.02 | (+0.25%) | 300 | 2 400 |
| 20.02.2025 12:42:08 | 8 | 8.0000 | +0.02 | (+0.25%) | 276 | 2 208 |
| 20.02.2025 11:09:14 | 7 | 8.0000 | +0.02 | (+0.25%) | 17 | 136 |
| 20.02.2025 10:53:56 | 6 | 8.0000 | +0.02 | (+0.25%) | 2 | 16 |
| 20.02.2025 10:36:23 | 5 | 8.0000 | +0.02 | (+0.25%) | 20 | 160 |
| 20.02.2025 10:21:42 | 4 | 8.1400 | +0.16 | (+2.01%) | 7 | 57 |
| 20.02.2025 09:21:51 | 3 | 8.1400 | +0.16 | (+2.01%) | 63 | 513 |
| 20.02.2025 09:09:51 | 2 | 7.9800 | 0.00 | (0.00%) | 200 | 1 596 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.02.2025 09:00:00 | 1 | 8.1400 | +0.16 | (+2.01%) | 2 | 16 |
| 19.02.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.02.2025 14:02:37 | 9 | 7.9800 | -0.08 | (-0.99%) | 80 | 638 |
| 19.02.2025 14:02:37 | 8 | 8.0000 | -0.06 | (-0.74%) | 100 | 800 |
| 19.02.2025 14:02:37 | 7 | 8.0000 | -0.06 | (-0.74%) | 20 | 160 |
| 19.02.2025 14:02:33 | 6 | 8.1600 | +0.10 | (+1.24%) | 200 | 1 632 |
| 19.02.2025 09:37:45 | 5 | 8.1800 | +0.12 | (+1.49%) | 22 | 180 |
| 19.02.2025 09:10:12 | 4 | 8.1800 | +0.12 | (+1.49%) | 3 | 25 |
| 19.02.2025 09:10:09 | 3 | 8.0000 | -0.06 | (-0.74%) | 46 | 368 |
| 19.02.2025 09:09:43 | 2 | 8.0000 | -0.06 | (-0.74%) | 500 | 4 000 |
| 19.02.2025 09:00:00 | 1 | 8.1400 | +0.08 | (+0.99%) | 2 | 16 |
| 18.02.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.02.2025 16:35:59 | 44 | 8.0600 | +0.02 | (+0.25%) | 22 | 177 |
| 18.02.2025 16:20:19 | 43 | 8.0000 | -0.04 | (-0.50%) | 2 | 16 |
| 18.02.2025 16:18:41 | 42 | 8.0600 | +0.02 | (+0.25%) | 100 | 806 |
| 18.02.2025 16:17:23 | 41 | 7.9400 | -0.10 | (-1.24%) | 85 | 675 |
| 18.02.2025 16:17:23 | 40 | 7.9600 | -0.08 | (-1.00%) | 5 | 40 |
| 18.02.2025 16:17:23 | 39 | 7.9600 | -0.08 | (-1.00%) | 10 | 80 |
| 18.02.2025 14:07:34 | 38 | 8.0600 | +0.02 | (+0.25%) | 140 | 1 128 |
| 18.02.2025 13:55:24 | 37 | 8.0600 | +0.02 | (+0.25%) | 4 | 32 |
| 18.02.2025 13:53:45 | 36 | 8.0600 | +0.02 | (+0.25%) | 62 | 500 |
| 18.02.2025 13:53:38 | 35 | 8.0600 | +0.02 | (+0.25%) | 62 | 500 |
| 18.02.2025 13:45:14 | 34 | 8.0600 | +0.02 | (+0.25%) | 3 | 24 |
| 18.02.2025 12:50:59 | 33 | 8.0600 | +0.02 | (+0.25%) | 62 | 500 |
| 18.02.2025 12:50:51 | 32 | 8.0600 | +0.02 | (+0.25%) | 62 | 500 |
| 18.02.2025 12:20:21 | 31 | 8.0800 | +0.04 | (+0.50%) | 1 | 8 |
| 18.02.2025 11:25:28 | 30 | 8.1000 | +0.06 | (+0.75%) | 62 | 502 |
| 18.02.2025 11:25:19 | 29 | 8.1000 | +0.06 | (+0.75%) | 62 | 502 |
| 18.02.2025 10:53:54 | 28 | 8.1000 | +0.06 | (+0.75%) | 200 | 1 620 |
| 18.02.2025 10:47:35 | 27 | 8.1000 | +0.06 | (+0.75%) | 37 | 300 |
| 18.02.2025 10:27:43 | 26 | 8.1000 | +0.06 | (+0.75%) | 433 | 3 507 |
| 18.02.2025 10:13:20 | 25 | 7.8000 | -0.24 | (-2.99%) | 1 | 8 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.02.2025 10:13:16 | 24 | 8.1200 | +0.08 | (+1.00%) | 1 | 8 |
| 18.02.2025 10:13:15 | 23 | 7.8800 | -0.16 | (-1.99%) | 200 | 1 576 |
| 18.02.2025 10:13:12 | 22 | 7.9400 | -0.10 | (-1.24%) | 200 | 1 588 |
| 18.02.2025 10:13:12 | 21 | 7.9800 | -0.06 | (-0.75%) | 484 | 3 862 |
| 18.02.2025 10:13:12 | 20 | 7.9600 | -0.08 | (-1.00%) | 201 | 1 600 |
| 18.02.2025 10:13:04 | 19 | 7.9800 | -0.06 | (-0.75%) | 16 | 128 |
| 18.02.2025 10:13:04 | 18 | 7.9800 | -0.06 | (-0.75%) | 44 | 351 |
| 18.02.2025 10:13:04 | 17 | 8.0000 | -0.04 | (-0.50%) | 37 | 296 |
| 18.02.2025 10:13:04 | 16 | 8.0000 | -0.04 | (-0.50%) | 163 | 1 304 |
| 18.02.2025 10:13:04 | 15 | 8.0000 | -0.04 | (-0.50%) | 700 | 5 600 |
| 18.02.2025 10:13:04 | 14 | 8.0200 | -0.02 | (-0.25%) | 960 | 7 699 |
| 18.02.2025 10:13:04 | 13 | 8.0200 | -0.02 | (-0.25%) | 200 | 1 604 |
| 18.02.2025 10:13:04 | 12 | 8.0200 | -0.02 | (-0.25%) | 150 | 1 203 |
| 18.02.2025 10:13:04 | 11 | 8.0200 | -0.02 | (-0.25%) | 150 | 1 203 |
| 18.02.2025 10:13:04 | 10 | 8.0200 | -0.02 | (-0.25%) | 215 | 1 724 |
| 18.02.2025 10:13:04 | 9 | 8.0200 | -0.02 | (-0.25%) | 195 | 1 564 |
| 18.02.2025 10:13:04 | 8 | 8.0400 | 0.00 | (0.00%) | 267 | 2 147 |
| 18.02.2025 09:13:03 | 7 | 8.1200 | +0.08 | (+1.00%) | 350 | 2 842 |
| 18.02.2025 09:13:03 | 6 | 8.1200 | +0.08 | (+1.00%) | 2 | 16 |
| 18.02.2025 09:04:00 | 5 | 8.0400 | 0.00 | (0.00%) | 30 | 241 |
| 18.02.2025 09:02:59 | 4 | 8.0400 | 0.00 | (0.00%) | 6 | 48 |
| 18.02.2025 09:00:00 | 3 | 8.0400 | 0.00 | (0.00%) | 697 | 5 604 |
| 18.02.2025 09:00:00 | 2 | 8.0400 | 0.00 | (0.00%) | 125 | 1 005 |
| 18.02.2025 09:00:00 | 1 | 8.0400 | 0.00 | (0.00%) | 178 | 1 431 |
| 17.02.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.02.2025 16:41:45 | 18 | 8.0400 | -0.06 | (-0.74%) | 8 | 64 |
| 17.02.2025 14:03:46 | 17 | 8.1000 | 0.00 | (0.00%) | 542 | 4 390 |
| 17.02.2025 13:22:02 | 16 | 8.0400 | -0.06 | (-0.74%) | 725 | 5 829 |
| 17.02.2025 13:22:02 | 15 | 8.0400 | -0.06 | (-0.74%) | 300 | 2 412 |
| 17.02.2025 13:22:02 | 14 | 8.0400 | -0.06 | (-0.74%) | 275 | 2 211 |
| 17.02.2025 13:19:20 | 13 | 8.0400 | -0.06 | (-0.74%) | 3 | 24 |
| 17.02.2025 13:19:20 | 12 | 8.0400 | -0.06 | (-0.74%) | 7 | 56 |
| 17.02.2025 13:00:49 | 11 | 8.1000 | 0.00 | (0.00%) | 42 | 340 |
| 17.02.2025 13:00:49 | 10 | 8.1000 | 0.00 | (0.00%) | 88 | 713 |
| 17.02.2025 12:42:38 | 9 | 8.0400 | -0.06 | (-0.74%) | 47 | 378 |
| 17.02.2025 12:42:38 | 8 | 8.0600 | -0.04 | (-0.49%) | 5 | 40 |
| 17.02.2025 12:33:48 | 7 | 8.0600 | -0.04 | (-0.49%) | 145 | 1 169 |
| 17.02.2025 12:20:13 | 6 | 8.0600 | -0.04 | (-0.49%) | 100 | 806 |
| 17.02.2025 10:25:56 | 5 | 8.1000 | 0.00 | (0.00%) | 62 | 502 |
| 17.02.2025 10:25:23 | 4 | 8.1000 | 0.00 | (0.00%) | 40 | 324 |
| 17.02.2025 10:25:23 | 3 | 8.1000 | 0.00 | (0.00%) | 22 | 178 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLNTSYS00013 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 13 850 000 |
| Kapitalizacja: | 112 462 000 |
| Enterprise Value: | 127 373 000 |
| 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
