Biznesradar bez reklam? Sprawdź BR Plus
Transakcje NTT (NTTSYSTEM)
6.50+0.10(+1.56%)NTT SYSTEM SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
26.04.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
---|---|---|---|---|---|---|
26.04.2024 16:31:47 | 5 | 6.5000 | +0.10 | (+1.56%) | 47 | 306 |
26.04.2024 16:31:47 | 4 | 6.4000 | 0.00 | (0.00%) | 3 | 19 |
26.04.2024 14:07:42 | 3 | 6.3400 | -0.06 | (-0.94%) | 3 | 19 |
26.04.2024 09:40:09 | 2 | 6.2800 | -0.12 | (-1.88%) | 58 | 364 |
26.04.2024 09:01:24 | 1 | 6.4000 | 0.00 | (0.00%) | 2 | 13 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
25.04.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
25.04.2024 16:12:11 | 13 | 6.4000 | -0.08 | (-1.23%) | 102 | 653 |
25.04.2024 16:12:11 | 12 | 6.4000 | -0.08 | (-1.23%) | 298 | 1 907 |
25.04.2024 13:35:09 | 11 | 6.5200 | +0.04 | (+0.62%) | 450 | 2 934 |
25.04.2024 13:34:48 | 10 | 6.5000 | +0.02 | (+0.31%) | 400 | 2 600 |
25.04.2024 13:34:44 | 9 | 6.4800 | 0.00 | (0.00%) | 376 | 2 436 |
25.04.2024 13:34:39 | 8 | 6.4800 | 0.00 | (0.00%) | 224 | 1 452 |
25.04.2024 11:11:01 | 7 | 6.4000 | -0.08 | (-1.23%) | 2 | 13 |
25.04.2024 10:30:59 | 6 | 6.4000 | -0.08 | (-1.23%) | 998 | 6 387 |
25.04.2024 09:41:38 | 5 | 6.5200 | +0.04 | (+0.62%) | 7 | 46 |
25.04.2024 09:15:22 | 4 | 6.4800 | 0.00 | (0.00%) | 500 | 3 240 |
25.04.2024 09:15:22 | 3 | 6.4800 | 0.00 | (0.00%) | 192 | 1 244 |
25.04.2024 09:02:03 | 2 | 6.3000 | -0.18 | (-2.78%) | 826 | 5 204 |
25.04.2024 09:00:00 | 1 | 6.3000 | -0.18 | (-2.78%) | 1635 | 10 301 |
24.04.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
24.04.2024 17:02:58 | 105 | 6.4800 | +0.06 | (+0.93%) | 69 | 447 |
24.04.2024 17:00:00 | 104 | 6.4800 | +0.06 | (+0.93%) | 1 | 6 |
24.04.2024 17:00:00 | 103 | 6.4800 | +0.06 | (+0.93%) | 30 | 194 |
24.04.2024 16:45:55 | 102 | 6.4600 | +0.04 | (+0.62%) | 895 | 5 782 |
24.04.2024 16:43:53 | 101 | 6.4000 | -0.02 | (-0.31%) | 100 | 640 |
24.04.2024 16:43:53 | 100 | 6.4000 | -0.02 | (-0.31%) | 98 | 627 |
24.04.2024 16:43:25 | 99 | 6.3800 | -0.04 | (-0.62%) | 225 | 1 436 |
24.04.2024 16:43:16 | 98 | 6.3200 | -0.10 | (-1.56%) | 18 | 114 |
24.04.2024 16:36:12 | 97 | 6.3600 | -0.06 | (-0.93%) | 275 | 1 749 |
24.04.2024 16:35:42 | 96 | 6.3400 | -0.08 | (-1.25%) | 50 | 317 |
24.04.2024 15:14:52 | 95 | 6.2400 | -0.18 | (-2.80%) | 3000 | 18 720 |
24.04.2024 15:13:33 | 94 | 6.2400 | -0.18 | (-2.80%) | 1656 | 10 333 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
24.04.2024 15:13:33 | 93 | 6.2600 | -0.16 | (-2.49%) | 20 | 125 |
24.04.2024 15:13:33 | 92 | 6.2600 | -0.16 | (-2.49%) | 324 | 2 028 |
24.04.2024 14:23:43 | 91 | 6.2600 | -0.16 | (-2.49%) | 1 | 6 |
24.04.2024 13:56:22 | 90 | 6.2600 | -0.16 | (-2.49%) | 480 | 3 005 |
24.04.2024 13:56:22 | 89 | 6.2800 | -0.14 | (-2.18%) | 20 | 126 |
24.04.2024 13:53:02 | 88 | 6.4000 | -0.02 | (-0.31%) | 2 | 13 |
24.04.2024 13:53:01 | 87 | 6.3600 | -0.06 | (-0.93%) | 3 | 19 |
24.04.2024 13:52:53 | 86 | 6.2800 | -0.14 | (-2.18%) | 1195 | 7 505 |
24.04.2024 13:46:41 | 85 | 6.3000 | -0.12 | (-1.87%) | 1 | 6 |
24.04.2024 13:45:00 | 84 | 6.2000 | -0.22 | (-3.43%) | 1194 | 7 403 |
24.04.2024 13:44:55 | 83 | 6.2200 | -0.20 | (-3.12%) | 3040 | 18 909 |
24.04.2024 13:44:50 | 82 | 6.2200 | -0.20 | (-3.12%) | 1960 | 12 191 |
24.04.2024 13:44:50 | 81 | 6.2200 | -0.20 | (-3.12%) | 20 | 124 |
24.04.2024 13:44:50 | 80 | 6.2400 | -0.18 | (-2.80%) | 10 | 62 |
24.04.2024 13:44:50 | 79 | 6.2600 | -0.16 | (-2.49%) | 7 | 44 |
24.04.2024 13:44:50 | 78 | 6.2600 | -0.16 | (-2.49%) | 3 | 19 |
24.04.2024 13:16:55 | 77 | 6.2000 | -0.22 | (-3.43%) | 980 | 6 076 |
24.04.2024 13:16:55 | 76 | 6.2000 | -0.22 | (-3.43%) | 20 | 124 |
24.04.2024 12:37:49 | 75 | 6.3400 | -0.08 | (-1.25%) | 3 | 19 |
24.04.2024 12:37:38 | 74 | 6.1000 | -0.32 | (-4.98%) | 117 | 714 |
24.04.2024 12:37:32 | 73 | 6.1000 | -0.32 | (-4.98%) | 100 | 610 |
24.04.2024 12:37:32 | 72 | 6.1200 | -0.30 | (-4.67%) | 100 | 612 |
24.04.2024 12:37:32 | 71 | 6.1400 | -0.28 | (-4.36%) | 500 | 3 070 |
24.04.2024 12:37:32 | 70 | 6.1400 | -0.28 | (-4.36%) | 3 | 18 |
24.04.2024 12:37:32 | 69 | 6.1600 | -0.26 | (-4.05%) | 1110 | 6 838 |
24.04.2024 12:37:32 | 68 | 6.1600 | -0.26 | (-4.05%) | 1 | 6 |
24.04.2024 12:37:32 | 67 | 6.1800 | -0.24 | (-3.74%) | 50 | 309 |
24.04.2024 12:37:32 | 66 | 6.1800 | -0.24 | (-3.74%) | 1016 | 6 279 |
24.04.2024 12:37:32 | 65 | 6.2000 | -0.22 | (-3.43%) | 3 | 19 |
24.04.2024 12:31:25 | 64 | 6.1800 | -0.24 | (-3.74%) | 194 | 1 199 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
24.04.2024 12:31:25 | 63 | 6.1800 | -0.24 | (-3.74%) | 3 | 19 |
24.04.2024 12:31:25 | 62 | 6.2000 | -0.22 | (-3.43%) | 3 | 19 |
24.04.2024 11:34:13 | 61 | 6.1600 | -0.26 | (-4.05%) | 4 | 25 |
24.04.2024 11:34:09 | 60 | 6.1600 | -0.26 | (-4.05%) | 3 | 18 |
24.04.2024 11:09:28 | 59 | 6.1600 | -0.26 | (-4.05%) | 70 | 431 |
24.04.2024 11:09:28 | 58 | 6.1600 | -0.26 | (-4.05%) | 3 | 18 |
24.04.2024 10:59:39 | 57 | 6.3600 | -0.06 | (-0.93%) | 1 | 6 |
24.04.2024 10:59:38 | 56 | 6.3000 | -0.12 | (-1.87%) | 3 | 19 |
24.04.2024 10:39:47 | 55 | 6.2400 | -0.18 | (-2.80%) | 400 | 2 496 |
24.04.2024 10:34:21 | 54 | 6.2600 | -0.16 | (-2.49%) | 2 | 13 |
24.04.2024 10:33:34 | 53 | 6.0800 | -0.34 | (-5.30%) | 1580 | 9 606 |
24.04.2024 10:33:34 | 52 | 6.1000 | -0.32 | (-4.98%) | 100 | 610 |
24.04.2024 10:32:19 | 51 | 6.1600 | -0.26 | (-4.05%) | 100 | 616 |
24.04.2024 10:29:21 | 50 | 6.1600 | -0.26 | (-4.05%) | 25 | 154 |
24.04.2024 10:24:46 | 49 | 6.0200 | -0.40 | (-6.23%) | 329 | 1 981 |
24.04.2024 10:24:28 | 48 | 6.1800 | -0.24 | (-3.74%) | 25 | 155 |
24.04.2024 10:24:16 | 47 | 6.0200 | -0.40 | (-6.23%) | 273 | 1 643 |
24.04.2024 10:24:16 | 46 | 6.0600 | -0.36 | (-5.61%) | 500 | 3 030 |
24.04.2024 10:23:46 | 45 | 6.0800 | -0.34 | (-5.30%) | 716 | 4 353 |
24.04.2024 10:23:46 | 44 | 6.1000 | -0.32 | (-4.98%) | 1000 | 6 100 |
24.04.2024 10:23:26 | 43 | 6.2800 | -0.14 | (-2.18%) | 20 | 126 |
24.04.2024 10:23:26 | 42 | 6.2800 | -0.14 | (-2.18%) | 30 | 188 |
24.04.2024 10:23:21 | 41 | 6.0800 | -0.34 | (-5.30%) | 1494 | 9 084 |
24.04.2024 10:23:21 | 40 | 6.0800 | -0.34 | (-5.30%) | 500 | 3 040 |
24.04.2024 10:23:21 | 39 | 6.1000 | -0.32 | (-4.98%) | 1198 | 7 308 |
24.04.2024 10:22:47 | 38 | 6.0800 | -0.34 | (-5.30%) | 100 | 608 |
24.04.2024 10:22:46 | 37 | 6.1000 | -0.32 | (-4.98%) | 2 | 12 |
24.04.2024 10:22:46 | 36 | 6.1000 | -0.32 | (-4.98%) | 500 | 3 050 |
24.04.2024 10:22:46 | 35 | 6.1000 | -0.32 | (-4.98%) | 100 | 610 |
24.04.2024 10:22:46 | 34 | 6.1200 | -0.30 | (-4.67%) | 501 | 3 066 |
24.04.2024 10:22:46 | 33 | 6.1200 | -0.30 | (-4.67%) | 30 | 184 |
24.04.2024 10:22:46 | 32 | 6.1200 | -0.30 | (-4.67%) | 100 | 612 |
24.04.2024 10:22:44 | 31 | 6.2600 | -0.16 | (-2.49%) | 358 | 2 241 |
24.04.2024 10:22:44 | 30 | 6.1400 | -0.28 | (-4.36%) | 3 | 18 |
24.04.2024 10:11:57 | 29 | 6.2000 | -0.22 | (-3.43%) | 2000 | 12 400 |
24.04.2024 10:11:56 | 28 | 6.1200 | -0.30 | (-4.67%) | 2 | 12 |
24.04.2024 10:11:53 | 27 | 6.2000 | -0.22 | (-3.43%) | 501 | 3 106 |
24.04.2024 10:11:50 | 26 | 6.2000 | -0.22 | (-3.43%) | 1600 | 9 920 |
24.04.2024 10:11:50 | 25 | 6.2200 | -0.20 | (-3.12%) | 3 | 19 |
24.04.2024 10:11:50 | 24 | 6.2200 | -0.20 | (-3.12%) | 3 | 19 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
ISIN: | PLNTSYS00013 |
---|---|
Data debiutu: | 19.07.2007 |
Liczba akcji: | 13 850 000 |
Kapitalizacja: | 90 025 000 |
Enterprise Value: | 100 641 000 |
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