Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Transakcje NTT (NTTSYSTEM)
10.05+0.09(+0.90%)NTT SYSTEM SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 05.06.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 05.06.2025 14:31:56 | 149 | 9.9000 | +0.40 | (+4.21%) | 127 | 1 257 |
| 05.06.2025 14:29:41 | 148 | 9.9000 | +0.40 | (+4.21%) | 741 | 7 336 |
| 05.06.2025 14:29:41 | 147 | 9.9000 | +0.40 | (+4.21%) | 250 | 2 475 |
| 05.06.2025 14:25:35 | 146 | 9.9000 | +0.40 | (+4.21%) | 750 | 7 425 |
| 05.06.2025 14:25:35 | 145 | 9.9000 | +0.40 | (+4.21%) | 1000 | 9 900 |
| 05.06.2025 14:25:35 | 144 | 9.8800 | +0.38 | (+4.00%) | 470 | 4 644 |
| 05.06.2025 14:25:35 | 143 | 9.8600 | +0.36 | (+3.79%) | 80 | 789 |
| 05.06.2025 14:10:27 | 142 | 9.8600 | +0.36 | (+3.79%) | 20 | 197 |
| 05.06.2025 13:28:06 | 141 | 9.7200 | +0.22 | (+2.32%) | 6 | 58 |
| 05.06.2025 13:28:06 | 140 | 9.7400 | +0.24 | (+2.53%) | 6 | 58 |
| 05.06.2025 13:27:37 | 139 | 9.8800 | +0.38 | (+4.00%) | 30 | 296 |
| 05.06.2025 13:27:37 | 138 | 9.8800 | +0.38 | (+4.00%) | 100 | 988 |
| 05.06.2025 13:27:37 | 137 | 9.8800 | +0.38 | (+4.00%) | 100 | 988 |
| 05.06.2025 12:52:37 | 136 | 9.7000 | +0.20 | (+2.11%) | 170 | 1 649 |
| 05.06.2025 12:52:37 | 135 | 9.7000 | +0.20 | (+2.11%) | 20 | 194 |
| 05.06.2025 11:35:10 | 134 | 9.6600 | +0.16 | (+1.68%) | 8 | 77 |
| 05.06.2025 11:29:17 | 133 | 9.6200 | +0.12 | (+1.26%) | 698 | 6 715 |
| 05.06.2025 11:29:17 | 132 | 9.6800 | +0.18 | (+1.89%) | 505 | 4 888 |
| 05.06.2025 11:29:17 | 131 | 9.7000 | +0.20 | (+2.11%) | 133 | 1 290 |
| 05.06.2025 11:29:17 | 130 | 9.7000 | +0.20 | (+2.11%) | 693 | 6 722 |
| 05.06.2025 11:27:56 | 129 | 9.8000 | +0.30 | (+3.16%) | 2220 | 21 756 |
| 05.06.2025 11:27:56 | 128 | 9.8200 | +0.32 | (+3.37%) | 100 | 982 |
| 05.06.2025 11:26:47 | 127 | 9.8400 | +0.34 | (+3.58%) | 488 | 4 802 |
| 05.06.2025 11:26:23 | 126 | 9.8600 | +0.36 | (+3.79%) | 469 | 4 624 |
| 05.06.2025 11:16:32 | 125 | 9.8600 | +0.36 | (+3.79%) | 2 | 20 |
| 05.06.2025 10:40:05 | 124 | 9.8600 | +0.36 | (+3.79%) | 175 | 1 726 |
| 05.06.2025 10:40:05 | 123 | 9.8800 | +0.38 | (+4.00%) | 20 | 198 |
| 05.06.2025 10:22:50 | 122 | 9.8600 | +0.36 | (+3.79%) | 48 | 473 |
| 05.06.2025 10:18:35 | 121 | 9.9400 | +0.44 | (+4.63%) | 100 | 994 |
| 05.06.2025 10:18:35 | 120 | 9.9400 | +0.44 | (+4.63%) | 95 | 944 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 05.06.2025 10:16:36 | 119 | 9.8400 | +0.34 | (+3.58%) | 17 | 167 |
| 05.06.2025 10:16:36 | 118 | 9.8800 | +0.38 | (+4.00%) | 152 | 1 502 |
| 05.06.2025 10:16:36 | 117 | 9.8800 | +0.38 | (+4.00%) | 10 | 99 |
| 05.06.2025 10:16:36 | 116 | 9.9000 | +0.40 | (+4.21%) | 301 | 2 980 |
| 05.06.2025 10:16:36 | 115 | 9.9000 | +0.40 | (+4.21%) | 200 | 1 980 |
| 05.06.2025 10:16:36 | 114 | 9.9200 | +0.42 | (+4.42%) | 20 | 198 |
| 05.06.2025 10:15:48 | 113 | 9.9400 | +0.44 | (+4.63%) | 5 | 50 |
| 05.06.2025 10:04:02 | 112 | 9.9600 | +0.46 | (+4.84%) | 2 | 20 |
| 05.06.2025 10:03:52 | 111 | 9.9400 | +0.44 | (+4.63%) | 5 | 50 |
| 05.06.2025 10:03:15 | 110 | 9.9400 | +0.44 | (+4.63%) | 5 | 50 |
| 05.06.2025 10:00:40 | 109 | 9.9000 | +0.40 | (+4.21%) | 500 | 4 950 |
| 05.06.2025 10:00:39 | 108 | 9.9600 | +0.46 | (+4.84%) | 2 | 20 |
| 05.06.2025 10:00:34 | 107 | 9.9600 | +0.46 | (+4.84%) | 100 | 996 |
| 05.06.2025 09:56:55 | 106 | 10.0000 | +0.50 | (+5.26%) | 37 | 370 |
| 05.06.2025 09:56:53 | 105 | 10.0000 | +0.50 | (+5.26%) | 20 | 200 |
| 05.06.2025 09:56:53 | 104 | 10.0000 | +0.50 | (+5.26%) | 20 | 200 |
| 05.06.2025 09:56:53 | 103 | 10.0000 | +0.50 | (+5.26%) | 20 | 200 |
| 05.06.2025 09:56:53 | 102 | 10.0000 | +0.50 | (+5.26%) | 20 | 200 |
| 05.06.2025 09:56:52 | 101 | 10.0000 | +0.50 | (+5.26%) | 20 | 200 |
| 05.06.2025 09:56:52 | 100 | 10.0000 | +0.50 | (+5.26%) | 20 | 200 |
| 05.06.2025 09:56:52 | 99 | 10.0000 | +0.50 | (+5.26%) | 20 | 200 |
| 05.06.2025 09:56:52 | 98 | 10.0000 | +0.50 | (+5.26%) | 20 | 200 |
| 05.06.2025 09:56:50 | 97 | 10.0000 | +0.50 | (+5.26%) | 250 | 2 500 |
| 05.06.2025 09:56:50 | 96 | 10.0000 | +0.50 | (+5.26%) | 2 | 20 |
| 05.06.2025 09:56:50 | 95 | 10.0000 | +0.50 | (+5.26%) | 220 | 2 200 |
| 05.06.2025 09:56:50 | 94 | 10.0000 | +0.50 | (+5.26%) | 5 | 50 |
| 05.06.2025 09:56:50 | 93 | 9.9800 | +0.48 | (+5.05%) | 78 | 778 |
| 05.06.2025 09:56:50 | 92 | 9.9600 | +0.46 | (+4.84%) | 152 | 1 514 |
| 05.06.2025 09:56:50 | 91 | 9.9000 | +0.40 | (+4.21%) | 100 | 990 |
| 05.06.2025 09:56:50 | 90 | 9.9000 | +0.40 | (+4.21%) | 500 | 4 950 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 05.06.2025 09:56:50 | 89 | 9.9000 | +0.40 | (+4.21%) | 496 | 4 910 |
| 05.06.2025 09:56:47 | 88 | 9.8800 | +0.38 | (+4.00%) | 2422 | 23 929 |
| 05.06.2025 09:56:47 | 87 | 9.8800 | +0.38 | (+4.00%) | 1000 | 9 880 |
| 05.06.2025 09:56:47 | 86 | 9.8800 | +0.38 | (+4.00%) | 140 | 1 383 |
| 05.06.2025 09:56:47 | 85 | 9.8400 | +0.34 | (+3.58%) | 8 | 79 |
| 05.06.2025 09:56:34 | 84 | 9.8200 | +0.32 | (+3.37%) | 2543 | 24 972 |
| 05.06.2025 09:56:28 | 83 | 9.8200 | +0.32 | (+3.37%) | 2521 | 24 756 |
| 05.06.2025 09:56:22 | 82 | 9.8000 | +0.30 | (+3.16%) | 80 | 784 |
| 05.06.2025 09:49:02 | 81 | 9.8000 | +0.30 | (+3.16%) | 20 | 196 |
| 05.06.2025 09:47:39 | 80 | 9.7200 | +0.22 | (+2.32%) | 8 | 78 |
| 05.06.2025 09:47:39 | 79 | 9.7200 | +0.22 | (+2.32%) | 154 | 1 497 |
| 05.06.2025 09:47:39 | 78 | 9.7400 | +0.24 | (+2.53%) | 38 | 370 |
| 05.06.2025 09:45:55 | 77 | 9.7400 | +0.24 | (+2.53%) | 12 | 117 |
| 05.06.2025 09:39:10 | 76 | 9.8000 | +0.30 | (+3.16%) | 100 | 980 |
| 05.06.2025 09:39:05 | 75 | 9.8000 | +0.30 | (+3.16%) | 100 | 980 |
| 05.06.2025 09:38:52 | 74 | 9.8000 | +0.30 | (+3.16%) | 100 | 980 |
| 05.06.2025 09:38:34 | 73 | 9.8000 | +0.30 | (+3.16%) | 100 | 980 |
| 05.06.2025 09:38:25 | 72 | 9.8000 | +0.30 | (+3.16%) | 10 | 98 |
| 05.06.2025 09:38:20 | 71 | 9.7800 | +0.28 | (+2.95%) | 50 | 489 |
| 05.06.2025 09:38:20 | 70 | 9.7800 | +0.28 | (+2.95%) | 455 | 4 450 |
| 05.06.2025 09:35:25 | 69 | 9.7800 | +0.28 | (+2.95%) | 498 | 4 870 |
| 05.06.2025 09:34:53 | 68 | 9.7800 | +0.28 | (+2.95%) | 2 | 20 |
| 05.06.2025 09:34:07 | 67 | 9.8000 | +0.30 | (+3.16%) | 150 | 1 470 |
| 05.06.2025 09:34:07 | 66 | 9.8000 | +0.30 | (+3.16%) | 40 | 392 |
| 05.06.2025 09:34:03 | 65 | 9.7800 | +0.28 | (+2.95%) | 500 | 4 890 |
| 05.06.2025 09:34:03 | 64 | 9.7800 | +0.28 | (+2.95%) | 678 | 6 631 |
| 05.06.2025 09:33:53 | 63 | 9.7800 | +0.28 | (+2.95%) | 1000 | 9 780 |
| 05.06.2025 09:33:46 | 62 | 9.7600 | +0.26 | (+2.74%) | 1000 | 9 760 |
| 05.06.2025 09:33:35 | 61 | 9.7000 | +0.20 | (+2.11%) | 230 | 2 231 |
| 05.06.2025 09:33:35 | 60 | 9.6800 | +0.18 | (+1.89%) | 76 | 736 |
| 05.06.2025 09:33:35 | 59 | 9.6400 | +0.14 | (+1.47%) | 850 | 8 194 |
| 05.06.2025 09:33:35 | 58 | 9.6400 | +0.14 | (+1.47%) | 103 | 993 |
| 05.06.2025 09:33:32 | 57 | 9.6000 | +0.10 | (+1.05%) | 1825 | 17 520 |
| 05.06.2025 09:33:29 | 56 | 9.6000 | +0.10 | (+1.05%) | 1500 | 14 400 |
| 05.06.2025 09:33:29 | 55 | 9.6000 | +0.10 | (+1.05%) | 4900 | 47 040 |
| 05.06.2025 09:33:29 | 54 | 9.5800 | +0.08 | (+0.84%) | 100 | 958 |
| 05.06.2025 09:33:15 | 53 | 9.5800 | +0.08 | (+0.84%) | 100 | 958 |
| 05.06.2025 09:33:07 | 52 | 9.5400 | +0.04 | (+0.42%) | 2121 | 20 234 |
| 05.06.2025 09:28:15 | 51 | 9.5000 | 0.00 | (0.00%) | 30 | 285 |
| 05.06.2025 09:27:49 | 50 | 9.5400 | +0.04 | (+0.42%) | 20 | 191 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLNTSYS00013 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 13 850 000 |
| Kapitalizacja: | 139 192 500 |
| 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/ |
Biznesradar bez reklam? Sprawdź BR Plus
