Biznesradar bez reklam? Sprawdź BR Plus
Transakcje NTT (NTTSYSTEM)
8.16-0.10(-1.21%)NTT SYSTEM SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 21.01.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 09:00:00 | 1 | 8.1600 | -0.10 | (-1.21%) | 2 | 16 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 20.01.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.01.2025 17:04:55 | 189 | 8.2600 | +0.06 | (+0.73%) | 26 | 215 |
| 20.01.2025 17:00:00 | 188 | 8.2600 | +0.06 | (+0.73%) | 6 | 50 |
| 20.01.2025 17:00:00 | 187 | 8.2600 | +0.06 | (+0.73%) | 15 | 124 |
| 20.01.2025 16:35:33 | 186 | 8.2600 | +0.06 | (+0.73%) | 3 | 25 |
| 20.01.2025 15:59:50 | 185 | 8.2800 | +0.08 | (+0.98%) | 11 | 91 |
| 20.01.2025 15:59:50 | 184 | 8.2800 | +0.08 | (+0.98%) | 41 | 339 |
| 20.01.2025 15:59:33 | 183 | 8.2800 | +0.08 | (+0.98%) | 3 | 25 |
| 20.01.2025 15:59:33 | 182 | 8.2800 | +0.08 | (+0.98%) | 3 | 25 |
| 20.01.2025 15:59:33 | 181 | 8.2800 | +0.08 | (+0.98%) | 3 | 25 |
| 20.01.2025 15:49:41 | 180 | 8.2800 | +0.08 | (+0.98%) | 1 | 8 |
| 20.01.2025 15:49:41 | 179 | 8.2800 | +0.08 | (+0.98%) | 9 | 75 |
| 20.01.2025 15:08:55 | 178 | 8.3000 | +0.10 | (+1.22%) | 1 | 8 |
| 20.01.2025 15:08:55 | 177 | 8.3000 | +0.10 | (+1.22%) | 5 | 42 |
| 20.01.2025 14:57:59 | 176 | 8.3000 | +0.10 | (+1.22%) | 3 | 25 |
| 20.01.2025 14:53:19 | 175 | 8.3000 | +0.10 | (+1.22%) | 38 | 315 |
| 20.01.2025 14:48:46 | 174 | 8.3000 | +0.10 | (+1.22%) | 339 | 2 814 |
| 20.01.2025 14:48:46 | 173 | 8.2800 | +0.08 | (+0.98%) | 1 | 8 |
| 20.01.2025 14:48:17 | 172 | 8.1800 | -0.02 | (-0.24%) | 1 | 8 |
| 20.01.2025 14:48:10 | 171 | 8.2800 | +0.08 | (+0.98%) | 48 | 397 |
| 20.01.2025 14:43:25 | 170 | 8.1600 | -0.04 | (-0.49%) | 2 | 16 |
| 20.01.2025 14:43:18 | 169 | 8.2800 | +0.08 | (+0.98%) | 51 | 422 |
| 20.01.2025 14:43:18 | 168 | 8.2800 | +0.08 | (+0.98%) | 94 | 778 |
| 20.01.2025 14:43:18 | 167 | 8.2800 | +0.08 | (+0.98%) | 6 | 50 |
| 20.01.2025 14:43:18 | 166 | 8.2800 | +0.08 | (+0.98%) | 100 | 828 |
| 20.01.2025 14:43:17 | 165 | 8.2800 | +0.08 | (+0.98%) | 100 | 828 |
| 20.01.2025 14:43:11 | 164 | 8.2800 | +0.08 | (+0.98%) | 100 | 828 |
| 20.01.2025 14:43:06 | 163 | 8.2800 | +0.08 | (+0.98%) | 2000 | 16 560 |
| 20.01.2025 14:42:51 | 162 | 8.2800 | +0.08 | (+0.98%) | 665 | 5 506 |
| 20.01.2025 14:42:51 | 161 | 8.2800 | +0.08 | (+0.98%) | 29 | 240 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.01.2025 14:35:20 | 160 | 8.2800 | +0.08 | (+0.98%) | 2 | 17 |
| 20.01.2025 14:33:29 | 159 | 8.1800 | -0.02 | (-0.24%) | 10 | 82 |
| 20.01.2025 14:00:03 | 158 | 8.3000 | +0.10 | (+1.22%) | 1 | 8 |
| 20.01.2025 14:00:02 | 157 | 8.3000 | +0.10 | (+1.22%) | 4 | 33 |
| 20.01.2025 13:58:16 | 156 | 8.4000 | +0.20 | (+2.44%) | 19 | 160 |
| 20.01.2025 13:57:42 | 155 | 8.4200 | +0.22 | (+2.68%) | 50 | 421 |
| 20.01.2025 13:57:42 | 154 | 8.4200 | +0.22 | (+2.68%) | 50 | 421 |
| 20.01.2025 13:25:22 | 153 | 8.4400 | +0.24 | (+2.93%) | 1 | 8 |
| 20.01.2025 13:24:37 | 152 | 8.2000 | 0.00 | (0.00%) | 166 | 1 361 |
| 20.01.2025 13:18:27 | 151 | 8.2000 | 0.00 | (0.00%) | 1 | 8 |
| 20.01.2025 13:13:27 | 150 | 8.2000 | 0.00 | (0.00%) | 19 | 156 |
| 20.01.2025 13:13:11 | 149 | 8.2000 | 0.00 | (0.00%) | 100 | 820 |
| 20.01.2025 13:13:11 | 148 | 8.2600 | +0.06 | (+0.73%) | 6 | 50 |
| 20.01.2025 13:13:11 | 147 | 8.3600 | +0.16 | (+1.95%) | 21 | 176 |
| 20.01.2025 13:10:37 | 146 | 8.4800 | +0.28 | (+3.41%) | 3 | 25 |
| 20.01.2025 13:10:37 | 145 | 8.4600 | +0.26 | (+3.17%) | 5 | 42 |
| 20.01.2025 13:10:34 | 144 | 8.4600 | +0.26 | (+3.17%) | 8 | 68 |
| 20.01.2025 13:10:32 | 143 | 8.4600 | +0.26 | (+3.17%) | 8 | 68 |
| 20.01.2025 13:04:06 | 142 | 8.4200 | +0.22 | (+2.68%) | 2 | 17 |
| 20.01.2025 13:02:47 | 141 | 8.4400 | +0.24 | (+2.93%) | 5 | 42 |
| 20.01.2025 13:02:47 | 140 | 8.4400 | +0.24 | (+2.93%) | 16 | 135 |
| 20.01.2025 13:00:23 | 139 | 8.4400 | +0.24 | (+2.93%) | 21 | 177 |
| 20.01.2025 13:00:23 | 138 | 8.4400 | +0.24 | (+2.93%) | 21 | 177 |
| 20.01.2025 13:00:22 | 137 | 8.4400 | +0.24 | (+2.93%) | 21 | 177 |
| 20.01.2025 13:00:22 | 136 | 8.4400 | +0.24 | (+2.93%) | 21 | 177 |
| 20.01.2025 13:00:21 | 135 | 8.4400 | +0.24 | (+2.93%) | 21 | 177 |
| 20.01.2025 13:00:20 | 134 | 8.4400 | +0.24 | (+2.93%) | 21 | 177 |
| 20.01.2025 13:00:20 | 133 | 8.4400 | +0.24 | (+2.93%) | 21 | 177 |
| 20.01.2025 13:00:19 | 132 | 8.4400 | +0.24 | (+2.93%) | 21 | 177 |
| 20.01.2025 13:00:17 | 131 | 8.4400 | +0.24 | (+2.93%) | 13 | 110 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.01.2025 13:00:17 | 130 | 8.4400 | +0.24 | (+2.93%) | 8 | 68 |
| 20.01.2025 12:59:35 | 129 | 8.4200 | +0.22 | (+2.68%) | 21 | 177 |
| 20.01.2025 12:59:32 | 128 | 8.4200 | +0.22 | (+2.68%) | 26 | 219 |
| 20.01.2025 12:59:08 | 127 | 8.4200 | +0.22 | (+2.68%) | 11 | 93 |
| 20.01.2025 12:39:31 | 126 | 8.4600 | +0.26 | (+3.17%) | 3 | 25 |
| 20.01.2025 12:29:22 | 125 | 8.3600 | +0.16 | (+1.95%) | 90 | 752 |
| 20.01.2025 12:20:31 | 124 | 8.4400 | +0.24 | (+2.93%) | 30 | 253 |
| 20.01.2025 12:20:15 | 123 | 8.4400 | +0.24 | (+2.93%) | 15 | 127 |
| 20.01.2025 12:15:49 | 122 | 8.4400 | +0.24 | (+2.93%) | 20 | 169 |
| 20.01.2025 12:15:48 | 121 | 8.4400 | +0.24 | (+2.93%) | 100 | 844 |
| 20.01.2025 12:15:42 | 120 | 8.3600 | +0.16 | (+1.95%) | 63 | 527 |
| 20.01.2025 12:15:41 | 119 | 8.3000 | +0.10 | (+1.22%) | 1565 | 12 990 |
| 20.01.2025 12:15:35 | 118 | 8.3000 | +0.10 | (+1.22%) | 100 | 830 |
| 20.01.2025 12:15:33 | 117 | 8.3000 | +0.10 | (+1.22%) | 100 | 830 |
| 20.01.2025 12:15:30 | 116 | 8.3000 | +0.10 | (+1.22%) | 32 | 266 |
| 20.01.2025 12:15:30 | 115 | 8.3000 | +0.10 | (+1.22%) | 620 | 5 146 |
| 20.01.2025 12:15:30 | 114 | 8.3000 | +0.10 | (+1.22%) | 348 | 2 888 |
| 20.01.2025 12:15:24 | 113 | 8.3000 | +0.10 | (+1.22%) | 574 | 4 764 |
| 20.01.2025 12:15:24 | 112 | 8.2800 | +0.08 | (+0.98%) | 3 | 25 |
| 20.01.2025 12:15:24 | 111 | 8.2800 | +0.08 | (+0.98%) | 3 | 25 |
| 20.01.2025 12:14:14 | 110 | 8.2800 | +0.08 | (+0.98%) | 1 | 8 |
| 20.01.2025 12:09:51 | 109 | 8.2600 | +0.06 | (+0.73%) | 14 | 116 |
| 20.01.2025 12:09:51 | 108 | 8.2600 | +0.06 | (+0.73%) | 2 | 17 |
| 20.01.2025 11:39:25 | 107 | 8.2800 | +0.08 | (+0.98%) | 19 | 157 |
| 20.01.2025 11:37:40 | 106 | 8.1400 | -0.06 | (-0.73%) | 1 | 8 |
| 20.01.2025 11:37:35 | 105 | 8.2800 | +0.08 | (+0.98%) | 13 | 108 |
| 20.01.2025 11:37:35 | 104 | 8.2800 | +0.08 | (+0.98%) | 7 | 58 |
| 20.01.2025 11:37:01 | 103 | 8.3000 | +0.10 | (+1.22%) | 50 | 415 |
| 20.01.2025 11:36:41 | 102 | 8.3000 | +0.10 | (+1.22%) | 124 | 1 029 |
| 20.01.2025 11:33:52 | 101 | 8.2800 | +0.08 | (+0.98%) | 3 | 25 |
| 20.01.2025 11:33:52 | 100 | 8.2800 | +0.08 | (+0.98%) | 3 | 25 |
| 20.01.2025 11:33:52 | 99 | 8.2800 | +0.08 | (+0.98%) | 3 | 25 |
| 20.01.2025 11:18:50 | 98 | 8.2800 | +0.08 | (+0.98%) | 3 | 25 |
| 20.01.2025 11:18:50 | 97 | 8.2800 | +0.08 | (+0.98%) | 3 | 25 |
| 20.01.2025 11:18:50 | 96 | 8.2800 | +0.08 | (+0.98%) | 1 | 8 |
| 20.01.2025 11:18:39 | 95 | 8.2800 | +0.08 | (+0.98%) | 2 | 17 |
| 20.01.2025 11:18:39 | 94 | 8.2800 | +0.08 | (+0.98%) | 3 | 25 |
| 20.01.2025 11:18:39 | 93 | 8.2800 | +0.08 | (+0.98%) | 3 | 25 |
| 20.01.2025 11:18:39 | 92 | 8.2800 | +0.08 | (+0.98%) | 2 | 17 |
| 20.01.2025 11:03:31 | 91 | 8.2800 | +0.08 | (+0.98%) | 1 | 8 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLNTSYS00013 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 13 850 000 |
| Kapitalizacja: | 113 016 000 |
| Enterprise Value: | 127 927 000 |
| 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
