Biznesradar bez reklam? Sprawdź BR Plus
Transakcje NTT (NTTSYSTEM)
7.20-0.18(-2.44%)NTT SYSTEM SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 04.10.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 04.10.2024 16:19:11 | 21 | 7.2000 | -0.18 | (-2.44%) | 100 | 720 |
| 04.10.2024 14:59:36 | 20 | 7.1600 | -0.22 | (-2.98%) | 69 | 494 |
| 04.10.2024 14:59:36 | 19 | 7.3000 | -0.08 | (-1.08%) | 1 | 7 |
| 04.10.2024 14:23:40 | 18 | 7.1600 | -0.22 | (-2.98%) | 1000 | 7 160 |
| 04.10.2024 14:23:33 | 17 | 7.1800 | -0.20 | (-2.71%) | 857 | 6 153 |
| 04.10.2024 14:23:19 | 16 | 7.1800 | -0.20 | (-2.71%) | 500 | 3 590 |
| 04.10.2024 14:23:19 | 15 | 7.1800 | -0.20 | (-2.71%) | 500 | 3 590 |
| 04.10.2024 14:23:00 | 14 | 7.2000 | -0.18 | (-2.44%) | 1100 | 7 920 |
| 04.10.2024 14:07:10 | 13 | 7.2000 | -0.18 | (-2.44%) | 91 | 655 |
| 04.10.2024 12:31:04 | 12 | 7.3400 | -0.04 | (-0.54%) | 1 | 7 |
| 04.10.2024 12:03:27 | 11 | 7.3600 | -0.02 | (-0.27%) | 2 | 15 |
| 04.10.2024 12:00:29 | 10 | 7.2200 | -0.16 | (-2.17%) | 243 | 1 754 |
| 04.10.2024 12:00:29 | 9 | 7.2200 | -0.16 | (-2.17%) | 54 | 390 |
| 04.10.2024 11:27:25 | 8 | 7.3600 | -0.02 | (-0.27%) | 1 | 7 |
| 04.10.2024 10:56:07 | 7 | 7.3800 | 0.00 | (0.00%) | 1 | 7 |
| 04.10.2024 10:53:59 | 6 | 7.3800 | 0.00 | (0.00%) | 1 | 7 |
| 04.10.2024 10:15:08 | 5 | 7.2200 | -0.16 | (-2.17%) | 1 | 7 |
| 04.10.2024 10:15:08 | 4 | 7.3600 | -0.02 | (-0.27%) | 1 | 7 |
| 04.10.2024 10:12:53 | 3 | 7.3800 | 0.00 | (0.00%) | 1 | 7 |
| 04.10.2024 09:05:07 | 2 | 7.2800 | -0.10 | (-1.36%) | 1000 | 7 280 |
| 04.10.2024 09:03:46 | 1 | 7.3800 | 0.00 | (0.00%) | 1 | 7 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 03.10.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.10.2024 16:45:30 | 81 | 7.3800 | +0.10 | (+1.37%) | 100 | 738 |
| 03.10.2024 16:45:30 | 80 | 7.3800 | +0.10 | (+1.37%) | 100 | 738 |
| 03.10.2024 14:24:12 | 79 | 7.4000 | +0.12 | (+1.65%) | 6 | 44 |
| 03.10.2024 13:47:22 | 78 | 7.4000 | +0.12 | (+1.65%) | 500 | 3 700 |
| 03.10.2024 13:47:22 | 77 | 7.4000 | +0.12 | (+1.65%) | 800 | 5 920 |
| 03.10.2024 13:47:22 | 76 | 7.3800 | +0.10 | (+1.37%) | 200 | 1 476 |
| 03.10.2024 13:38:09 | 75 | 7.3800 | +0.10 | (+1.37%) | 400 | 2 952 |
| 03.10.2024 13:05:07 | 74 | 7.3800 | +0.10 | (+1.37%) | 10 | 74 |
| 03.10.2024 12:51:46 | 73 | 7.4000 | +0.12 | (+1.65%) | 150 | 1 110 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.10.2024 12:50:41 | 72 | 7.4000 | +0.12 | (+1.65%) | 2 | 15 |
| 03.10.2024 12:50:27 | 71 | 7.2600 | -0.02 | (-0.27%) | 2 | 15 |
| 03.10.2024 12:50:25 | 70 | 7.3800 | +0.10 | (+1.37%) | 10 | 74 |
| 03.10.2024 12:48:03 | 69 | 7.4000 | +0.12 | (+1.65%) | 10 | 74 |
| 03.10.2024 12:46:48 | 68 | 7.4000 | +0.12 | (+1.65%) | 300 | 2 220 |
| 03.10.2024 12:46:11 | 67 | 7.4000 | +0.12 | (+1.65%) | 650 | 4 810 |
| 03.10.2024 12:46:09 | 66 | 7.4000 | +0.12 | (+1.65%) | 600 | 4 440 |
| 03.10.2024 12:46:04 | 65 | 7.4000 | +0.12 | (+1.65%) | 100 | 740 |
| 03.10.2024 12:46:04 | 64 | 7.4000 | +0.12 | (+1.65%) | 1250 | 9 250 |
| 03.10.2024 12:46:04 | 63 | 7.4000 | +0.12 | (+1.65%) | 100 | 740 |
| 03.10.2024 12:46:04 | 62 | 7.4000 | +0.12 | (+1.65%) | 100 | 740 |
| 03.10.2024 12:45:49 | 61 | 7.4000 | +0.12 | (+1.65%) | 100 | 740 |
| 03.10.2024 12:45:49 | 60 | 7.4000 | +0.12 | (+1.65%) | 1250 | 9 250 |
| 03.10.2024 12:45:39 | 59 | 7.4000 | +0.12 | (+1.65%) | 100 | 740 |
| 03.10.2024 12:45:39 | 58 | 7.4000 | +0.12 | (+1.65%) | 1250 | 9 250 |
| 03.10.2024 12:45:04 | 57 | 7.4000 | +0.12 | (+1.65%) | 100 | 740 |
| 03.10.2024 12:45:04 | 56 | 7.4000 | +0.12 | (+1.65%) | 750 | 5 550 |
| 03.10.2024 12:44:49 | 55 | 7.4000 | +0.12 | (+1.65%) | 500 | 3 700 |
| 03.10.2024 12:44:43 | 54 | 7.4000 | +0.12 | (+1.65%) | 100 | 740 |
| 03.10.2024 12:44:43 | 53 | 7.4000 | +0.12 | (+1.65%) | 1250 | 9 250 |
| 03.10.2024 12:44:31 | 52 | 7.4000 | +0.12 | (+1.65%) | 100 | 740 |
| 03.10.2024 12:44:31 | 51 | 7.4000 | +0.12 | (+1.65%) | 1250 | 9 250 |
| 03.10.2024 12:44:05 | 50 | 7.4000 | +0.12 | (+1.65%) | 1250 | 9 250 |
| 03.10.2024 12:44:05 | 49 | 7.4000 | +0.12 | (+1.65%) | 100 | 740 |
| 03.10.2024 12:44:00 | 48 | 7.4000 | +0.12 | (+1.65%) | 1250 | 9 250 |
| 03.10.2024 12:43:56 | 47 | 7.4000 | +0.12 | (+1.65%) | 100 | 740 |
| 03.10.2024 12:43:56 | 46 | 7.4000 | +0.12 | (+1.65%) | 1250 | 9 250 |
| 03.10.2024 12:43:47 | 45 | 7.4000 | +0.12 | (+1.65%) | 100 | 740 |
| 03.10.2024 12:43:47 | 44 | 7.4000 | +0.12 | (+1.65%) | 1250 | 9 250 |
| 03.10.2024 12:42:34 | 43 | 7.4000 | +0.12 | (+1.65%) | 100 | 740 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.10.2024 12:42:34 | 42 | 7.4000 | +0.12 | (+1.65%) | 1250 | 9 250 |
| 03.10.2024 12:42:28 | 41 | 7.2200 | -0.06 | (-0.82%) | 5 | 36 |
| 03.10.2024 12:42:24 | 40 | 7.4000 | +0.12 | (+1.65%) | 100 | 740 |
| 03.10.2024 12:42:24 | 39 | 7.4000 | +0.12 | (+1.65%) | 1250 | 9 250 |
| 03.10.2024 12:42:17 | 38 | 7.2200 | -0.06 | (-0.82%) | 5 | 36 |
| 03.10.2024 12:42:12 | 37 | 7.4000 | +0.12 | (+1.65%) | 100 | 740 |
| 03.10.2024 12:42:12 | 36 | 7.4000 | +0.12 | (+1.65%) | 1250 | 9 250 |
| 03.10.2024 12:42:03 | 35 | 7.2200 | -0.06 | (-0.82%) | 5 | 36 |
| 03.10.2024 12:39:11 | 34 | 7.4000 | +0.12 | (+1.65%) | 1250 | 9 250 |
| 03.10.2024 12:39:01 | 33 | 7.4000 | +0.12 | (+1.65%) | 1199 | 8 873 |
| 03.10.2024 12:36:06 | 32 | 7.4000 | +0.12 | (+1.65%) | 50 | 370 |
| 03.10.2024 12:35:35 | 31 | 7.3800 | +0.10 | (+1.37%) | 100 | 738 |
| 03.10.2024 12:35:24 | 30 | 7.3600 | +0.08 | (+1.10%) | 152 | 1 119 |
| 03.10.2024 12:23:45 | 29 | 7.3600 | +0.08 | (+1.10%) | 15 | 110 |
| 03.10.2024 12:16:16 | 28 | 7.3600 | +0.08 | (+1.10%) | 67 | 493 |
| 03.10.2024 12:09:31 | 27 | 7.3600 | +0.08 | (+1.10%) | 2 | 15 |
| 03.10.2024 11:44:25 | 26 | 7.3400 | +0.06 | (+0.82%) | 1 | 7 |
| 03.10.2024 11:41:57 | 25 | 7.3400 | +0.06 | (+0.82%) | 622 | 4 565 |
| 03.10.2024 10:14:51 | 24 | 7.3400 | +0.06 | (+0.82%) | 100 | 734 |
| 03.10.2024 10:14:51 | 23 | 7.3400 | +0.06 | (+0.82%) | 277 | 2 033 |
| 03.10.2024 10:11:24 | 22 | 7.3400 | +0.06 | (+0.82%) | 3 | 22 |
| 03.10.2024 09:28:52 | 21 | 7.3800 | +0.10 | (+1.37%) | 20 | 148 |
| 03.10.2024 09:13:49 | 20 | 7.4000 | +0.12 | (+1.65%) | 1 | 7 |
| 03.10.2024 09:13:45 | 19 | 7.2800 | 0.00 | (0.00%) | 301 | 2 191 |
| 03.10.2024 09:13:37 | 18 | 7.2800 | 0.00 | (0.00%) | 689 | 5 016 |
| 03.10.2024 09:13:37 | 17 | 7.3000 | +0.02 | (+0.27%) | 10 | 73 |
| 03.10.2024 09:11:19 | 16 | 7.2800 | 0.00 | (0.00%) | 1 | 7 |
| 03.10.2024 09:11:15 | 15 | 7.3800 | +0.10 | (+1.37%) | 10 | 74 |
| 03.10.2024 09:11:15 | 14 | 7.3800 | +0.10 | (+1.37%) | 10 | 74 |
| 03.10.2024 09:08:33 | 13 | 7.4000 | +0.12 | (+1.65%) | 1200 | 8 880 |
| 03.10.2024 09:08:04 | 12 | 7.4000 | +0.12 | (+1.65%) | 50 | 370 |
| 03.10.2024 09:07:49 | 11 | 7.3800 | +0.10 | (+1.37%) | 8 | 59 |
| 03.10.2024 09:07:49 | 10 | 7.3800 | +0.10 | (+1.37%) | 18 | 133 |
| 03.10.2024 09:07:39 | 9 | 7.3600 | +0.08 | (+1.10%) | 400 | 2 944 |
| 03.10.2024 09:07:39 | 8 | 7.3600 | +0.08 | (+1.10%) | 889 | 6 543 |
| 03.10.2024 09:03:23 | 7 | 7.3600 | +0.08 | (+1.10%) | 50 | 368 |
| 03.10.2024 09:02:04 | 6 | 7.3400 | +0.06 | (+0.82%) | 50 | 367 |
| 03.10.2024 09:01:33 | 5 | 7.3400 | +0.06 | (+0.82%) | 50 | 367 |
| 03.10.2024 09:01:26 | 4 | 7.3200 | +0.04 | (+0.55%) | 300 | 2 196 |
| 03.10.2024 09:00:00 | 3 | 7.2800 | 0.00 | (0.00%) | 310 | 2 257 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLNTSYS00013 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 13 850 000 |
| Kapitalizacja: | 99 720 000 |
| Enterprise Value: | 106 763 000 |
| 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
