Biznesradar bez reklam? Sprawdź BR Plus
Transakcje NTT (NTTSYSTEM)
11.25+0.30(+2.74%)NTT SYSTEM SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 24.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 24.04.2026 16:48:46 | 40 | 11.2500 | +0.30 | (+2.74%) | 139 | 1 564 |
| 24.04.2026 16:48:46 | 39 | 11.2500 | +0.30 | (+2.74%) | 100 | 1 125 |
| 24.04.2026 16:48:46 | 38 | 11.2500 | +0.30 | (+2.74%) | 11 | 124 |
| 24.04.2026 15:07:26 | 37 | 11.1000 | +0.15 | (+1.37%) | 138 | 1 532 |
| 24.04.2026 15:04:56 | 36 | 11.1000 | +0.15 | (+1.37%) | 2 | 22 |
| 24.04.2026 15:04:56 | 35 | 11.1000 | +0.15 | (+1.37%) | 10 | 111 |
| 24.04.2026 15:04:56 | 34 | 11.1500 | +0.20 | (+1.83%) | 300 | 3 345 |
| 24.04.2026 12:49:37 | 33 | 11.2500 | +0.30 | (+2.74%) | 1 | 11 |
| 24.04.2026 12:48:01 | 32 | 11.2500 | +0.30 | (+2.74%) | 3 | 34 |
| 24.04.2026 11:48:51 | 31 | 11.2500 | +0.30 | (+2.74%) | 5 | 56 |
| 24.04.2026 11:43:44 | 30 | 11.2000 | +0.25 | (+2.28%) | 1 | 11 |
| 24.04.2026 11:43:44 | 29 | 11.2000 | +0.25 | (+2.28%) | 1 | 11 |
| 24.04.2026 11:12:26 | 28 | 11.0000 | +0.05 | (+0.46%) | 299 | 3 289 |
| 24.04.2026 11:12:26 | 27 | 11.0500 | +0.10 | (+0.91%) | 1 | 11 |
| 24.04.2026 10:54:36 | 26 | 11.0000 | +0.05 | (+0.46%) | 18 | 198 |
| 24.04.2026 10:54:23 | 25 | 11.0000 | +0.05 | (+0.46%) | 1 | 11 |
| 24.04.2026 10:54:23 | 24 | 11.1000 | +0.15 | (+1.37%) | 1 | 11 |
| 24.04.2026 10:31:40 | 23 | 11.2500 | +0.30 | (+2.74%) | 30 | 338 |
| 24.04.2026 10:26:44 | 22 | 11.2000 | +0.25 | (+2.28%) | 251 | 2 811 |
| 24.04.2026 10:24:56 | 21 | 11.2000 | +0.25 | (+2.28%) | 596 | 6 675 |
| 24.04.2026 10:16:49 | 20 | 11.0000 | +0.05 | (+0.46%) | 381 | 4 191 |
| 24.04.2026 10:16:39 | 19 | 11.0000 | +0.05 | (+0.46%) | 20 | 220 |
| 24.04.2026 10:16:39 | 18 | 11.0500 | +0.10 | (+0.91%) | 100 | 1 105 |
| 24.04.2026 10:16:39 | 17 | 11.0500 | +0.10 | (+0.91%) | 60 | 663 |
| 24.04.2026 10:05:54 | 16 | 11.1000 | +0.15 | (+1.37%) | 400 | 4 440 |
| 24.04.2026 10:05:29 | 15 | 11.1500 | +0.20 | (+1.83%) | 200 | 2 230 |
| 24.04.2026 09:52:00 | 14 | 11.1500 | +0.20 | (+1.83%) | 140 | 1 561 |
| 24.04.2026 09:52:00 | 13 | 11.1500 | +0.20 | (+1.83%) | 10 | 112 |
| 24.04.2026 09:40:46 | 12 | 11.1500 | +0.20 | (+1.83%) | 93 | 1 037 |
| 24.04.2026 09:17:40 | 11 | 11.2000 | +0.25 | (+2.28%) | 152 | 1 702 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.04.2026 09:17:40 | 10 | 11.1500 | +0.20 | (+1.83%) | 48 | 535 |
| 24.04.2026 09:16:47 | 9 | 11.1500 | +0.20 | (+1.83%) | 250 | 2 788 |
| 24.04.2026 09:16:47 | 8 | 11.1000 | +0.15 | (+1.37%) | 50 | 555 |
| 24.04.2026 09:14:56 | 7 | 11.1500 | +0.20 | (+1.83%) | 2 | 22 |
| 24.04.2026 09:06:20 | 6 | 10.9500 | 0.00 | (0.00%) | 100 | 1 095 |
| 24.04.2026 09:05:43 | 5 | 11.0000 | +0.05 | (+0.46%) | 110 | 1 210 |
| 24.04.2026 09:05:43 | 4 | 11.0000 | +0.05 | (+0.46%) | 2000 | 22 000 |
| 24.04.2026 09:05:43 | 3 | 11.0000 | +0.05 | (+0.46%) | 7834 | 86 174 |
| 24.04.2026 09:00:00 | 2 | 11.0000 | +0.05 | (+0.46%) | 166 | 1 826 |
| 24.04.2026 09:00:00 | 1 | 11.0000 | +0.05 | (+0.46%) | 2000 | 22 000 |
| 23.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.04.2026 17:00:58 | 83 | 10.9500 | -0.45 | (-3.95%) | 25 | 274 |
| 23.04.2026 17:00:00 | 82 | 10.9500 | -0.45 | (-3.95%) | 100 | 1 095 |
| 23.04.2026 16:38:52 | 81 | 11.0000 | -0.40 | (-3.51%) | 134 | 1 474 |
| 23.04.2026 16:38:52 | 80 | 11.0000 | -0.40 | (-3.51%) | 866 | 9 526 |
| 23.04.2026 16:34:49 | 79 | 11.0000 | -0.40 | (-3.51%) | 133 | 1 463 |
| 23.04.2026 16:25:53 | 78 | 11.0000 | -0.40 | (-3.51%) | 2300 | 25 300 |
| 23.04.2026 16:22:08 | 77 | 11.0000 | -0.40 | (-3.51%) | 200 | 2 200 |
| 23.04.2026 16:22:08 | 76 | 11.0000 | -0.40 | (-3.51%) | 2300 | 25 300 |
| 23.04.2026 16:19:32 | 75 | 11.0000 | -0.40 | (-3.51%) | 964 | 10 604 |
| 23.04.2026 16:17:16 | 74 | 11.0000 | -0.40 | (-3.51%) | 123 | 1 353 |
| 23.04.2026 16:16:21 | 73 | 11.0000 | -0.40 | (-3.51%) | 200 | 2 200 |
| 23.04.2026 16:16:10 | 72 | 11.0000 | -0.40 | (-3.51%) | 3333 | 36 663 |
| 23.04.2026 16:16:05 | 71 | 11.0000 | -0.40 | (-3.51%) | 122 | 1 342 |
| 23.04.2026 16:10:23 | 70 | 11.0000 | -0.40 | (-3.51%) | 999 | 10 989 |
| 23.04.2026 16:10:03 | 69 | 11.0000 | -0.40 | (-3.51%) | 250 | 2 750 |
| 23.04.2026 16:10:03 | 68 | 11.0000 | -0.40 | (-3.51%) | 367 | 4 037 |
| 23.04.2026 16:09:24 | 67 | 11.0000 | -0.40 | (-3.51%) | 401 | 4 411 |
| 23.04.2026 16:08:24 | 66 | 11.0000 | -0.40 | (-3.51%) | 500 | 5 500 |
| 23.04.2026 16:05:46 | 65 | 10.9500 | -0.45 | (-3.95%) | 500 | 5 475 |
| 23.04.2026 16:05:27 | 64 | 11.0000 | -0.40 | (-3.51%) | 599 | 6 589 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.04.2026 16:04:24 | 63 | 11.0000 | -0.40 | (-3.51%) | 400 | 4 400 |
| 23.04.2026 15:47:26 | 62 | 11.0000 | -0.40 | (-3.51%) | 136 | 1 496 |
| 23.04.2026 15:47:26 | 61 | 11.0000 | -0.40 | (-3.51%) | 250 | 2 750 |
| 23.04.2026 15:47:26 | 60 | 11.0000 | -0.40 | (-3.51%) | 500 | 5 500 |
| 23.04.2026 15:47:26 | 59 | 11.0000 | -0.40 | (-3.51%) | 250 | 2 750 |
| 23.04.2026 15:47:26 | 58 | 11.0500 | -0.35 | (-3.07%) | 740 | 8 177 |
| 23.04.2026 15:47:26 | 57 | 11.0500 | -0.35 | (-3.07%) | 768 | 8 486 |
| 23.04.2026 15:47:26 | 56 | 11.1000 | -0.30 | (-2.63%) | 10 | 111 |
| 23.04.2026 15:47:26 | 55 | 11.1000 | -0.30 | (-2.63%) | 200 | 2 220 |
| 23.04.2026 15:47:26 | 54 | 11.1000 | -0.30 | (-2.63%) | 400 | 4 440 |
| 23.04.2026 15:47:26 | 53 | 11.1000 | -0.30 | (-2.63%) | 800 | 8 880 |
| 23.04.2026 15:47:26 | 52 | 11.1500 | -0.25 | (-2.19%) | 500 | 5 575 |
| 23.04.2026 15:47:26 | 51 | 11.1500 | -0.25 | (-2.19%) | 536 | 5 976 |
| 23.04.2026 15:47:26 | 50 | 11.1500 | -0.25 | (-2.19%) | 500 | 5 575 |
| 23.04.2026 15:47:26 | 49 | 11.2000 | -0.20 | (-1.75%) | 300 | 3 360 |
| 23.04.2026 15:09:35 | 48 | 11.1500 | -0.25 | (-2.19%) | 1435 | 16 000 |
| 23.04.2026 15:09:30 | 47 | 11.1500 | -0.25 | (-2.19%) | 156 | 1 739 |
| 23.04.2026 15:09:30 | 46 | 11.1500 | -0.25 | (-2.19%) | 748 | 8 340 |
| 23.04.2026 15:09:30 | 45 | 11.1500 | -0.25 | (-2.19%) | 105 | 1 171 |
| 23.04.2026 15:09:30 | 44 | 11.2000 | -0.20 | (-1.75%) | 300 | 3 360 |
| 23.04.2026 15:09:30 | 43 | 11.2000 | -0.20 | (-1.75%) | 120 | 1 344 |
| 23.04.2026 15:09:30 | 42 | 11.2500 | -0.15 | (-1.32%) | 350 | 3 938 |
| 23.04.2026 15:09:30 | 41 | 11.3000 | -0.10 | (-0.88%) | 182 | 2 057 |
| 23.04.2026 15:09:30 | 40 | 11.3000 | -0.10 | (-0.88%) | 199 | 2 249 |
| 23.04.2026 15:08:26 | 39 | 11.4000 | 0.00 | (0.00%) | 5 | 57 |
| 23.04.2026 15:06:39 | 38 | 11.4500 | +0.05 | (+0.44%) | 30 | 344 |
| 23.04.2026 14:47:29 | 37 | 11.3000 | -0.10 | (-0.88%) | 2 | 23 |
| 23.04.2026 14:34:57 | 36 | 11.3000 | -0.10 | (-0.88%) | 14 | 158 |
| 23.04.2026 14:34:57 | 35 | 11.4000 | 0.00 | (0.00%) | 34 | 388 |
| 23.04.2026 14:17:10 | 34 | 11.4500 | +0.05 | (+0.44%) | 500 | 5 725 |
| 23.04.2026 13:57:02 | 33 | 11.4000 | 0.00 | (0.00%) | 8 | 91 |
| 23.04.2026 12:45:29 | 32 | 11.4500 | +0.05 | (+0.44%) | 100 | 1 145 |
| 23.04.2026 11:53:55 | 31 | 11.4000 | 0.00 | (0.00%) | 650 | 7 410 |
| 23.04.2026 11:49:40 | 30 | 11.3000 | -0.10 | (-0.88%) | 85 | 961 |
| 23.04.2026 11:49:40 | 29 | 11.3500 | -0.05 | (-0.44%) | 27 | 306 |
| 23.04.2026 11:41:59 | 28 | 11.3500 | -0.05 | (-0.44%) | 490 | 5 562 |
| 23.04.2026 11:41:59 | 27 | 11.3500 | -0.05 | (-0.44%) | 2760 | 31 326 |
| 23.04.2026 10:32:42 | 26 | 11.4500 | +0.05 | (+0.44%) | 6 | 69 |
| 23.04.2026 10:07:52 | 25 | 11.5000 | +0.10 | (+0.88%) | 10 | 115 |
| 23.04.2026 09:38:53 | 24 | 11.5000 | +0.10 | (+0.88%) | 1000 | 11 500 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLNTSYS00013 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 13 850 000 |
| Kapitalizacja: | 155 812 500 |
| Enterprise Value: | 167 237 500 |
| 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
