Biznesradar bez reklam? Sprawdź BR Plus
Transakcje NTT (NTTSYSTEM)
15.90+0.50(+3.25%)NTT SYSTEM SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 03.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 03.07.2026 17:04:55 | 101 | 15.9000 | +0.50 | (+3.25%) | 7 | 111 |
| 03.07.2026 17:00:00 | 100 | 15.9000 | +0.50 | (+3.25%) | 10 | 159 |
| 03.07.2026 16:49:10 | 99 | 15.9000 | +0.50 | (+3.25%) | 9 | 143 |
| 03.07.2026 16:44:46 | 98 | 15.9000 | +0.50 | (+3.25%) | 50 | 795 |
| 03.07.2026 16:40:35 | 97 | 15.9000 | +0.50 | (+3.25%) | 133 | 2 115 |
| 03.07.2026 16:40:35 | 96 | 15.8500 | +0.45 | (+2.92%) | 100 | 1 585 |
| 03.07.2026 16:39:02 | 95 | 15.6000 | +0.20 | (+1.30%) | 106 | 1 654 |
| 03.07.2026 16:04:31 | 94 | 15.9000 | +0.50 | (+3.25%) | 2 | 32 |
| 03.07.2026 16:00:00 | 93 | 15.6000 | +0.20 | (+1.30%) | 14 | 218 |
| 03.07.2026 15:54:41 | 92 | 15.9000 | +0.50 | (+3.25%) | 1 | 16 |
| 03.07.2026 15:54:41 | 91 | 15.9000 | +0.50 | (+3.25%) | 1 | 16 |
| 03.07.2026 15:45:56 | 90 | 15.5500 | +0.15 | (+0.97%) | 3 | 47 |
| 03.07.2026 15:19:55 | 89 | 15.9000 | +0.50 | (+3.25%) | 3 | 48 |
| 03.07.2026 15:15:27 | 88 | 15.9000 | +0.50 | (+3.25%) | 5 | 80 |
| 03.07.2026 15:15:17 | 87 | 15.8500 | +0.45 | (+2.92%) | 12 | 190 |
| 03.07.2026 15:10:52 | 86 | 15.5000 | +0.10 | (+0.65%) | 89 | 1 380 |
| 03.07.2026 15:10:52 | 85 | 15.5500 | +0.15 | (+0.97%) | 22 | 342 |
| 03.07.2026 15:09:32 | 84 | 15.5000 | +0.10 | (+0.65%) | 127 | 1 969 |
| 03.07.2026 15:09:32 | 83 | 15.5500 | +0.15 | (+0.97%) | 23 | 358 |
| 03.07.2026 15:05:31 | 82 | 15.4500 | +0.05 | (+0.32%) | 83 | 1 282 |
| 03.07.2026 15:05:31 | 81 | 15.5000 | +0.10 | (+0.65%) | 4 | 62 |
| 03.07.2026 15:05:31 | 80 | 15.5000 | +0.10 | (+0.65%) | 62 | 961 |
| 03.07.2026 15:05:31 | 79 | 15.5000 | +0.10 | (+0.65%) | 1 | 16 |
| 03.07.2026 15:04:04 | 78 | 15.8500 | +0.45 | (+2.92%) | 30 | 476 |
| 03.07.2026 14:59:06 | 77 | 15.5000 | +0.10 | (+0.65%) | 99 | 1 535 |
| 03.07.2026 14:59:06 | 76 | 15.5500 | +0.15 | (+0.97%) | 2 | 31 |
| 03.07.2026 14:59:06 | 75 | 15.5500 | +0.15 | (+0.97%) | 99 | 1 539 |
| 03.07.2026 14:58:29 | 74 | 15.9000 | +0.50 | (+3.25%) | 14 | 223 |
| 03.07.2026 14:58:08 | 73 | 15.5500 | +0.15 | (+0.97%) | 1 | 16 |
| 03.07.2026 14:55:27 | 72 | 15.6000 | +0.20 | (+1.30%) | 87 | 1 357 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.07.2026 14:26:04 | 71 | 15.6000 | +0.20 | (+1.30%) | 7 | 109 |
| 03.07.2026 14:21:38 | 70 | 15.6000 | +0.20 | (+1.30%) | 46 | 718 |
| 03.07.2026 14:16:36 | 69 | 15.6000 | +0.20 | (+1.30%) | 119 | 1 856 |
| 03.07.2026 14:16:36 | 68 | 15.6000 | +0.20 | (+1.30%) | 60 | 936 |
| 03.07.2026 14:16:36 | 67 | 15.6000 | +0.20 | (+1.30%) | 64 | 998 |
| 03.07.2026 14:16:36 | 66 | 15.6000 | +0.20 | (+1.30%) | 63 | 983 |
| 03.07.2026 14:16:21 | 65 | 15.7000 | +0.30 | (+1.95%) | 2 | 31 |
| 03.07.2026 14:16:21 | 64 | 15.7000 | +0.30 | (+1.95%) | 11 | 173 |
| 03.07.2026 14:16:08 | 63 | 15.8000 | +0.40 | (+2.60%) | 70 | 1 106 |
| 03.07.2026 14:15:26 | 62 | 15.9000 | +0.50 | (+3.25%) | 7 | 111 |
| 03.07.2026 14:10:58 | 61 | 15.9000 | +0.50 | (+3.25%) | 46 | 731 |
| 03.07.2026 14:05:55 | 60 | 15.9000 | +0.50 | (+3.25%) | 300 | 4 770 |
| 03.07.2026 14:05:42 | 59 | 15.9000 | +0.50 | (+3.25%) | 2 | 32 |
| 03.07.2026 14:02:40 | 58 | 15.9000 | +0.50 | (+3.25%) | 11 | 175 |
| 03.07.2026 13:57:03 | 57 | 15.9000 | +0.50 | (+3.25%) | 4 | 64 |
| 03.07.2026 13:52:36 | 56 | 15.9000 | +0.50 | (+3.25%) | 27 | 429 |
| 03.07.2026 13:50:29 | 55 | 15.9000 | +0.50 | (+3.25%) | 31 | 493 |
| 03.07.2026 13:47:34 | 54 | 15.9000 | +0.50 | (+3.25%) | 135 | 2 147 |
| 03.07.2026 13:43:11 | 53 | 15.9000 | +0.50 | (+3.25%) | 800 | 12 720 |
| 03.07.2026 13:38:21 | 52 | 15.9000 | +0.50 | (+3.25%) | 110 | 1 749 |
| 03.07.2026 13:33:52 | 51 | 15.9000 | +0.50 | (+3.25%) | 2 | 32 |
| 03.07.2026 13:29:29 | 50 | 15.9000 | +0.50 | (+3.25%) | 14 | 223 |
| 03.07.2026 13:25:19 | 49 | 15.9000 | +0.50 | (+3.25%) | 91 | 1 447 |
| 03.07.2026 13:07:07 | 48 | 15.9000 | +0.50 | (+3.25%) | 2 | 32 |
| 03.07.2026 13:02:43 | 47 | 15.9000 | +0.50 | (+3.25%) | 14 | 223 |
| 03.07.2026 12:58:16 | 46 | 15.9000 | +0.50 | (+3.25%) | 90 | 1 431 |
| 03.07.2026 12:53:17 | 45 | 15.9000 | +0.50 | (+3.25%) | 600 | 9 540 |
| 03.07.2026 12:48:59 | 44 | 15.9000 | +0.50 | (+3.25%) | 8 | 127 |
| 03.07.2026 12:43:57 | 43 | 15.9000 | +0.50 | (+3.25%) | 44 | 700 |
| 03.07.2026 12:38:55 | 42 | 15.9000 | +0.50 | (+3.25%) | 300 | 4 770 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.07.2026 12:35:14 | 41 | 15.9000 | +0.50 | (+3.25%) | 3 | 48 |
| 03.07.2026 12:31:58 | 40 | 15.6000 | +0.20 | (+1.30%) | 1 | 16 |
| 03.07.2026 12:31:58 | 39 | 15.6500 | +0.25 | (+1.62%) | 1 | 16 |
| 03.07.2026 12:31:58 | 38 | 15.8500 | +0.45 | (+2.92%) | 11 | 174 |
| 03.07.2026 12:24:53 | 37 | 15.9000 | +0.50 | (+3.25%) | 2 | 32 |
| 03.07.2026 12:21:22 | 36 | 15.9000 | +0.50 | (+3.25%) | 10 | 159 |
| 03.07.2026 12:18:41 | 35 | 15.9000 | +0.50 | (+3.25%) | 2 | 32 |
| 03.07.2026 12:18:41 | 34 | 15.9000 | +0.50 | (+3.25%) | 12 | 191 |
| 03.07.2026 11:50:28 | 33 | 15.9000 | +0.50 | (+3.25%) | 2 | 32 |
| 03.07.2026 11:46:01 | 32 | 15.9000 | +0.50 | (+3.25%) | 15 | 239 |
| 03.07.2026 11:42:20 | 31 | 15.8500 | +0.45 | (+2.92%) | 45 | 713 |
| 03.07.2026 11:41:14 | 30 | 15.8500 | +0.45 | (+2.92%) | 33 | 523 |
| 03.07.2026 11:38:21 | 29 | 15.9000 | +0.50 | (+3.25%) | 26 | 413 |
| 03.07.2026 11:35:19 | 28 | 15.8500 | +0.45 | (+2.92%) | 64 | 1 014 |
| 03.07.2026 11:32:41 | 27 | 15.9000 | +0.50 | (+3.25%) | 100 | 1 590 |
| 03.07.2026 11:21:40 | 26 | 15.9000 | +0.50 | (+3.25%) | 5 | 80 |
| 03.07.2026 11:17:12 | 25 | 15.9000 | +0.50 | (+3.25%) | 34 | 541 |
| 03.07.2026 11:12:17 | 24 | 15.8500 | +0.45 | (+2.92%) | 200 | 3 170 |
| 03.07.2026 11:12:17 | 23 | 15.8500 | +0.45 | (+2.92%) | 24 | 380 |
| 03.07.2026 11:04:02 | 22 | 15.8500 | +0.45 | (+2.92%) | 3 | 48 |
| 03.07.2026 10:59:36 | 21 | 15.8500 | +0.45 | (+2.92%) | 19 | 301 |
| 03.07.2026 10:54:33 | 20 | 15.8500 | +0.45 | (+2.92%) | 126 | 1 997 |
| 03.07.2026 10:52:55 | 19 | 15.8500 | +0.45 | (+2.92%) | 3 | 48 |
| 03.07.2026 10:18:06 | 18 | 15.8500 | +0.45 | (+2.92%) | 2 | 32 |
| 03.07.2026 10:13:06 | 17 | 15.8500 | +0.45 | (+2.92%) | 10 | 159 |
| 03.07.2026 09:52:46 | 16 | 15.8000 | +0.40 | (+2.60%) | 145 | 2 291 |
| 03.07.2026 09:52:20 | 15 | 15.8000 | +0.40 | (+2.60%) | 20 | 316 |
| 03.07.2026 09:51:09 | 14 | 15.7500 | +0.35 | (+2.27%) | 50 | 788 |
| 03.07.2026 09:51:09 | 13 | 15.7500 | +0.35 | (+2.27%) | 185 | 2 914 |
| 03.07.2026 09:45:36 | 12 | 15.7500 | +0.35 | (+2.27%) | 18 | 284 |
| 03.07.2026 09:45:36 | 11 | 15.7500 | +0.35 | (+2.27%) | 82 | 1 292 |
| 03.07.2026 09:27:19 | 10 | 15.7500 | +0.35 | (+2.27%) | 1 | 16 |
| 03.07.2026 09:24:21 | 9 | 15.5000 | +0.10 | (+0.65%) | 132 | 2 046 |
| 03.07.2026 09:16:46 | 8 | 15.5000 | +0.10 | (+0.65%) | 200 | 3 100 |
| 03.07.2026 09:02:39 | 7 | 15.7500 | +0.35 | (+2.27%) | 50 | 788 |
| 03.07.2026 09:02:39 | 6 | 15.7000 | +0.30 | (+1.95%) | 3 | 47 |
| 03.07.2026 09:02:39 | 5 | 15.6500 | +0.25 | (+1.62%) | 10 | 157 |
| 03.07.2026 09:00:00 | 4 | 15.7000 | +0.30 | (+1.95%) | 47 | 738 |
| 03.07.2026 09:00:00 | 3 | 15.7000 | +0.30 | (+1.95%) | 23 | 361 |
| 03.07.2026 09:00:00 | 2 | 15.7000 | +0.30 | (+1.95%) | 4 | 63 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLNTSYS00013 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 13 850 000 |
| Kapitalizacja: | 220 215 000 |
| Enterprise Value: | 231 189 000 |
| 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
