Biznesradar bez reklam? Sprawdź BR Plus
Transakcje NTT (NTTSYSTEM)
8.54-0.14(-1.61%)NTT SYSTEM SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 17.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17.04.2025 17:04:55 | 29 | 8.5400 | -0.14 | (-1.61%) | 1 | 9 |
| 17.04.2025 17:01:00 | 28 | 8.5400 | -0.14 | (-1.61%) | 1 | 9 |
| 17.04.2025 17:00:30 | 27 | 8.5400 | -0.14 | (-1.61%) | 2 | 17 |
| 17.04.2025 17:00:00 | 26 | 8.5400 | -0.14 | (-1.61%) | 2 | 17 |
| 17.04.2025 16:26:04 | 25 | 8.6000 | -0.08 | (-0.92%) | 1 | 9 |
| 17.04.2025 16:25:35 | 24 | 8.6000 | -0.08 | (-0.92%) | 4 | 34 |
| 17.04.2025 16:12:32 | 23 | 8.6000 | -0.08 | (-0.92%) | 2 | 17 |
| 17.04.2025 16:11:05 | 22 | 8.6000 | -0.08 | (-0.92%) | 9 | 77 |
| 17.04.2025 15:36:06 | 21 | 8.6000 | -0.08 | (-0.92%) | 1 | 9 |
| 17.04.2025 15:36:06 | 20 | 8.7000 | +0.02 | (+0.23%) | 2 | 17 |
| 17.04.2025 15:36:06 | 19 | 8.7000 | +0.02 | (+0.23%) | 10 | 87 |
| 17.04.2025 14:37:59 | 18 | 8.6000 | -0.08 | (-0.92%) | 1 | 9 |
| 17.04.2025 14:37:59 | 17 | 8.6000 | -0.08 | (-0.92%) | 3 | 26 |
| 17.04.2025 14:22:30 | 16 | 8.7200 | +0.04 | (+0.46%) | 11 | 96 |
| 17.04.2025 14:22:30 | 15 | 8.6200 | -0.06 | (-0.69%) | 4 | 34 |
| 17.04.2025 14:22:30 | 14 | 8.6200 | -0.06 | (-0.69%) | 10 | 86 |
| 17.04.2025 12:09:07 | 13 | 8.7600 | +0.08 | (+0.92%) | 3 | 26 |
| 17.04.2025 12:00:07 | 12 | 8.7800 | +0.10 | (+1.15%) | 2 | 18 |
| 17.04.2025 11:56:05 | 11 | 8.7800 | +0.10 | (+1.15%) | 1 | 9 |
| 17.04.2025 11:56:05 | 10 | 8.7600 | +0.08 | (+0.92%) | 2 | 18 |
| 17.04.2025 11:09:01 | 9 | 8.4800 | -0.20 | (-2.30%) | 2 | 17 |
| 17.04.2025 11:07:10 | 8 | 8.4800 | -0.20 | (-2.30%) | 2 | 17 |
| 17.04.2025 11:06:55 | 7 | 8.4800 | -0.20 | (-2.30%) | 5 | 42 |
| 17.04.2025 10:55:36 | 6 | 8.4600 | -0.22 | (-2.53%) | 1 | 8 |
| 17.04.2025 10:50:31 | 5 | 8.4600 | -0.22 | (-2.53%) | 6 | 51 |
| 17.04.2025 10:07:27 | 4 | 8.7800 | +0.10 | (+1.15%) | 4 | 35 |
| 17.04.2025 09:15:45 | 3 | 8.3400 | -0.34 | (-3.92%) | 1 | 8 |
| 17.04.2025 09:02:02 | 2 | 8.8000 | +0.12 | (+1.38%) | 2 | 18 |
| 17.04.2025 09:01:37 | 1 | 8.3400 | -0.34 | (-3.92%) | 1 | 8 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 16.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.04.2025 15:45:37 | 23 | 8.6800 | +0.18 | (+2.12%) | 23 | 200 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.04.2025 15:05:48 | 22 | 8.7800 | +0.28 | (+3.29%) | 52 | 457 |
| 16.04.2025 14:53:30 | 21 | 8.6200 | +0.12 | (+1.41%) | 77 | 664 |
| 16.04.2025 14:53:30 | 20 | 8.6200 | +0.12 | (+1.41%) | 923 | 7 956 |
| 16.04.2025 13:38:31 | 19 | 8.6200 | +0.12 | (+1.41%) | 17 | 147 |
| 16.04.2025 11:51:19 | 18 | 8.8200 | +0.32 | (+3.76%) | 1208 | 10 655 |
| 16.04.2025 11:51:19 | 17 | 8.8200 | +0.32 | (+3.76%) | 207 | 1 826 |
| 16.04.2025 11:32:16 | 16 | 8.6200 | +0.12 | (+1.41%) | 70 | 603 |
| 16.04.2025 10:43:53 | 15 | 8.5200 | +0.02 | (+0.24%) | 200 | 1 704 |
| 16.04.2025 10:33:28 | 14 | 8.8800 | +0.38 | (+4.47%) | 3 | 27 |
| 16.04.2025 10:33:28 | 13 | 8.8600 | +0.36 | (+4.24%) | 2 | 18 |
| 16.04.2025 10:33:03 | 12 | 8.8600 | +0.36 | (+4.24%) | 1 | 9 |
| 16.04.2025 10:33:03 | 11 | 8.5200 | +0.02 | (+0.24%) | 2 | 17 |
| 16.04.2025 10:30:04 | 10 | 8.8000 | +0.30 | (+3.53%) | 1 | 9 |
| 16.04.2025 10:27:05 | 9 | 8.8600 | +0.36 | (+4.24%) | 1 | 9 |
| 16.04.2025 10:23:24 | 8 | 8.7400 | +0.24 | (+2.82%) | 1294 | 11 310 |
| 16.04.2025 10:23:24 | 7 | 8.7400 | +0.24 | (+2.82%) | 195 | 1 704 |
| 16.04.2025 10:18:40 | 6 | 8.7200 | +0.22 | (+2.59%) | 2 | 17 |
| 16.04.2025 10:18:40 | 5 | 8.6800 | +0.18 | (+2.12%) | 900 | 7 812 |
| 16.04.2025 10:18:38 | 4 | 8.5600 | +0.06 | (+0.71%) | 175 | 1 498 |
| 16.04.2025 10:18:37 | 3 | 8.5400 | +0.04 | (+0.47%) | 150 | 1 281 |
| 16.04.2025 10:18:37 | 2 | 8.5400 | +0.04 | (+0.47%) | 159 | 1 358 |
| 16.04.2025 09:20:45 | 1 | 8.5400 | +0.04 | (+0.47%) | 2 | 17 |
| 15.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.04.2025 16:28:09 | 44 | 8.5000 | +0.36 | (+4.42%) | 4 | 34 |
| 15.04.2025 16:25:56 | 43 | 8.5000 | +0.36 | (+4.42%) | 5 | 43 |
| 15.04.2025 16:25:44 | 42 | 8.4800 | +0.34 | (+4.18%) | 10 | 85 |
| 15.04.2025 16:25:39 | 41 | 8.4600 | +0.32 | (+3.93%) | 5 | 42 |
| 15.04.2025 14:12:06 | 40 | 8.3600 | +0.22 | (+2.70%) | 8 | 67 |
| 15.04.2025 13:09:26 | 39 | 8.3800 | +0.24 | (+2.95%) | 2 | 17 |
| 15.04.2025 13:09:26 | 38 | 8.3800 | +0.24 | (+2.95%) | 6 | 50 |
| 15.04.2025 13:09:05 | 37 | 8.3200 | +0.18 | (+2.21%) | 32 | 266 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.04.2025 13:04:45 | 36 | 8.3200 | +0.18 | (+2.21%) | 9 | 75 |
| 15.04.2025 13:04:45 | 35 | 8.3200 | +0.18 | (+2.21%) | 151 | 1 256 |
| 15.04.2025 13:00:20 | 34 | 8.3200 | +0.18 | (+2.21%) | 10 | 83 |
| 15.04.2025 12:59:42 | 33 | 8.3400 | +0.20 | (+2.46%) | 690 | 5 755 |
| 15.04.2025 12:59:42 | 32 | 8.3400 | +0.20 | (+2.46%) | 69 | 575 |
| 15.04.2025 12:58:53 | 31 | 8.3400 | +0.20 | (+2.46%) | 30 | 250 |
| 15.04.2025 12:53:55 | 30 | 8.4200 | +0.28 | (+3.44%) | 150 | 1 263 |
| 15.04.2025 12:47:46 | 29 | 8.4200 | +0.28 | (+3.44%) | 2 | 17 |
| 15.04.2025 12:43:29 | 28 | 8.4200 | +0.28 | (+3.44%) | 8 | 67 |
| 15.04.2025 12:39:11 | 27 | 8.4200 | +0.28 | (+3.44%) | 40 | 337 |
| 15.04.2025 12:35:31 | 26 | 8.4200 | +0.28 | (+3.44%) | 40 | 337 |
| 15.04.2025 12:33:49 | 25 | 8.4400 | +0.30 | (+3.69%) | 160 | 1 350 |
| 15.04.2025 12:30:28 | 24 | 8.5400 | +0.40 | (+4.91%) | 9 | 77 |
| 15.04.2025 12:30:28 | 23 | 8.5200 | +0.38 | (+4.67%) | 1 | 9 |
| 15.04.2025 12:00:27 | 22 | 8.3400 | +0.20 | (+2.46%) | 4 | 33 |
| 15.04.2025 11:58:20 | 21 | 8.3400 | +0.20 | (+2.46%) | 2 | 17 |
| 15.04.2025 11:25:46 | 20 | 8.3000 | +0.16 | (+1.97%) | 3 | 25 |
| 15.04.2025 11:25:42 | 19 | 8.2800 | +0.14 | (+1.72%) | 1 | 8 |
| 15.04.2025 11:25:42 | 18 | 8.2800 | +0.14 | (+1.72%) | 5 | 41 |
| 15.04.2025 11:25:42 | 17 | 8.2800 | +0.14 | (+1.72%) | 26 | 215 |
| 15.04.2025 11:25:39 | 16 | 8.3200 | +0.18 | (+2.21%) | 125 | 1 040 |
| 15.04.2025 11:22:58 | 15 | 8.5200 | +0.38 | (+4.67%) | 36 | 307 |
| 15.04.2025 11:22:58 | 14 | 8.5000 | +0.36 | (+4.42%) | 24 | 204 |
| 15.04.2025 11:21:37 | 13 | 8.5000 | +0.36 | (+4.42%) | 101 | 859 |
| 15.04.2025 11:21:37 | 12 | 8.5000 | +0.36 | (+4.42%) | 3 | 26 |
| 15.04.2025 11:21:37 | 11 | 8.5000 | +0.36 | (+4.42%) | 146 | 1 241 |
| 15.04.2025 11:17:25 | 10 | 8.5000 | +0.36 | (+4.42%) | 788 | 6 698 |
| 15.04.2025 11:17:25 | 9 | 8.4800 | +0.34 | (+4.18%) | 11 | 93 |
| 15.04.2025 11:17:25 | 8 | 8.4800 | +0.34 | (+4.18%) | 200 | 1 696 |
| 15.04.2025 10:30:11 | 7 | 8.5000 | +0.36 | (+4.42%) | 9 | 77 |
| 15.04.2025 10:30:11 | 6 | 8.4800 | +0.34 | (+4.18%) | 3 | 25 |
| 15.04.2025 10:15:58 | 5 | 8.2600 | +0.12 | (+1.47%) | 5 | 41 |
| 15.04.2025 10:15:53 | 4 | 8.2600 | +0.12 | (+1.47%) | 26 | 215 |
| 15.04.2025 10:10:46 | 3 | 8.2600 | +0.12 | (+1.47%) | 115 | 950 |
| 15.04.2025 10:03:46 | 2 | 8.4600 | +0.32 | (+3.93%) | 588 | 4 974 |
| 15.04.2025 09:01:09 | 1 | 8.5000 | +0.36 | (+4.42%) | 2 | 17 |
| 14.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.04.2025 16:49:39 | 78 | 8.1400 | -0.06 | (-0.73%) | 400 | 3 256 |
| 14.04.2025 16:49:39 | 77 | 8.1600 | -0.04 | (-0.49%) | 500 | 4 080 |
| 14.04.2025 16:49:39 | 76 | 8.1600 | -0.04 | (-0.49%) | 100 | 816 |
| 14.04.2025 16:10:35 | 75 | 8.1600 | -0.04 | (-0.49%) | 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: | 118 279 000 |
| Enterprise Value: | |
| 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/ |
Tu zacznij
Biznesradar bez reklam? Sprawdź BR Plus
