Biznesradar bez reklam? Sprawdź BR Plus
Transakcje NTT (NTTSYSTEM)
16.25+0.25(+1.56%)NTT SYSTEM SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 27.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 09:26:02 | 4 | 16.2500 | +0.25 | (+1.56%) | 1 | 16 |
| 09:22:06 | 3 | 16.2000 | +0.20 | (+1.25%) | 24 | 389 |
| 09:00:00 | 2 | 16.2000 | +0.20 | (+1.25%) | 1 | 16 |
| 09:00:00 | 1 | 16.2000 | +0.20 | (+1.25%) | 1 | 16 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 24.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.07.2026 16:43:49 | 42 | 16.0000 | -0.25 | (-1.54%) | 40 | 640 |
| 24.07.2026 15:59:55 | 41 | 16.2000 | -0.05 | (-0.31%) | 1 | 16 |
| 24.07.2026 15:59:10 | 40 | 16.2000 | -0.05 | (-0.31%) | 1 | 16 |
| 24.07.2026 15:57:09 | 39 | 16.0000 | -0.25 | (-1.54%) | 1 | 16 |
| 24.07.2026 15:53:23 | 37 | 16.2000 | -0.05 | (-0.31%) | 5 | 81 |
| 24.07.2026 15:15:32 | 36 | 16.0000 | -0.25 | (-1.54%) | 21 | 336 |
| 24.07.2026 15:06:52 | 35 | 16.2000 | -0.05 | (-0.31%) | 1 | 16 |
| 24.07.2026 14:56:41 | 34 | 16.0000 | -0.25 | (-1.54%) | 88 | 1 408 |
| 24.07.2026 14:49:58 | 33 | 16.0000 | -0.25 | (-1.54%) | 5 | 80 |
| 24.07.2026 14:49:58 | 32 | 16.0000 | -0.25 | (-1.54%) | 7 | 112 |
| 24.07.2026 14:44:43 | 31 | 16.2000 | -0.05 | (-0.31%) | 19 | 308 |
| 24.07.2026 14:42:37 | 30 | 16.0000 | -0.25 | (-1.54%) | 50 | 800 |
| 24.07.2026 14:38:32 | 29 | 16.0000 | -0.25 | (-1.54%) | 3 | 48 |
| 24.07.2026 14:24:00 | 28 | 16.0000 | -0.25 | (-1.54%) | 105 | 1 680 |
| 24.07.2026 14:24:00 | 27 | 16.0000 | -0.25 | (-1.54%) | 100 | 1 600 |
| 24.07.2026 14:24:00 | 26 | 16.0000 | -0.25 | (-1.54%) | 70 | 1 120 |
| 24.07.2026 14:24:00 | 25 | 16.1000 | -0.15 | (-0.92%) | 25 | 403 |
| 24.07.2026 14:04:01 | 24 | 16.1000 | -0.15 | (-0.92%) | 200 | 3 220 |
| 24.07.2026 13:30:21 | 23 | 16.1000 | -0.15 | (-0.92%) | 2 | 32 |
| 24.07.2026 13:26:20 | 22 | 16.2000 | -0.05 | (-0.31%) | 34 | 551 |
| 24.07.2026 13:26:20 | 21 | 16.2000 | -0.05 | (-0.31%) | 67 | 1 085 |
| 24.07.2026 13:11:09 | 20 | 16.1000 | -0.15 | (-0.92%) | 73 | 1 175 |
| 24.07.2026 12:27:55 | 19 | 16.2000 | -0.05 | (-0.31%) | 10 | 162 |
| 24.07.2026 12:25:55 | 18 | 16.2000 | -0.05 | (-0.31%) | 73 | 1 183 |
| 24.07.2026 10:10:25 | 17 | 16.2500 | 0.00 | (0.00%) | 2 | 33 |
| 24.07.2026 10:03:18 | 16 | 15.9000 | -0.35 | (-2.15%) | 6 | 95 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.07.2026 09:48:08 | 15 | 15.9000 | -0.35 | (-2.15%) | 169 | 2 687 |
| 24.07.2026 09:48:08 | 14 | 16.0000 | -0.25 | (-1.54%) | 500 | 8 000 |
| 24.07.2026 09:48:08 | 13 | 16.0000 | -0.25 | (-1.54%) | 131 | 2 096 |
| 24.07.2026 09:48:08 | 12 | 16.0000 | -0.25 | (-1.54%) | 169 | 2 704 |
| 24.07.2026 09:48:08 | 11 | 16.0000 | -0.25 | (-1.54%) | 1 | 16 |
| 24.07.2026 09:48:08 | 10 | 16.1000 | -0.15 | (-0.92%) | 20 | 322 |
| 24.07.2026 09:32:49 | 9 | 16.2500 | 0.00 | (0.00%) | 10 | 163 |
| 24.07.2026 09:13:45 | 8 | 16.2500 | 0.00 | (0.00%) | 31 | 504 |
| 24.07.2026 09:11:40 | 7 | 16.2500 | 0.00 | (0.00%) | 6 | 98 |
| 24.07.2026 09:10:01 | 6 | 16.2500 | 0.00 | (0.00%) | 12 | 195 |
| 24.07.2026 09:07:44 | 5 | 16.2000 | -0.05 | (-0.31%) | 60 | 972 |
| 24.07.2026 09:00:00 | 4 | 16.2000 | -0.05 | (-0.31%) | 212 | 3 434 |
| 24.07.2026 09:00:00 | 3 | 16.2000 | -0.05 | (-0.31%) | 50 | 810 |
| 24.07.2026 09:00:00 | 2 | 16.2000 | -0.05 | (-0.31%) | 3 | 49 |
| 24.07.2026 09:00:00 | 1 | 16.2000 | -0.05 | (-0.31%) | 35 | 567 |
| 23.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.07.2026 17:00:00 | 51 | 16.2500 | -0.25 | (-1.52%) | 439 | 7 134 |
| 23.07.2026 16:29:01 | 50 | 16.2500 | -0.25 | (-1.52%) | 5 | 81 |
| 23.07.2026 16:15:16 | 49 | 16.2000 | -0.30 | (-1.82%) | 219 | 3 548 |
| 23.07.2026 16:01:09 | 48 | 16.2500 | -0.25 | (-1.52%) | 100 | 1 625 |
| 23.07.2026 15:57:10 | 47 | 16.2500 | -0.25 | (-1.52%) | 15 | 244 |
| 23.07.2026 15:56:33 | 46 | 16.2500 | -0.25 | (-1.52%) | 135 | 2 194 |
| 23.07.2026 15:31:44 | 45 | 16.4500 | -0.05 | (-0.30%) | 48 | 790 |
| 23.07.2026 15:31:13 | 44 | 16.2500 | -0.25 | (-1.52%) | 19 | 309 |
| 23.07.2026 15:31:13 | 43 | 16.4000 | -0.10 | (-0.61%) | 10 | 164 |
| 23.07.2026 15:25:58 | 42 | 16.5000 | 0.00 | (0.00%) | 150 | 2 475 |
| 23.07.2026 15:25:58 | 41 | 16.5000 | 0.00 | (0.00%) | 387 | 6 386 |
| 23.07.2026 15:17:39 | 40 | 16.5000 | 0.00 | (0.00%) | 300 | 4 950 |
| 23.07.2026 14:57:25 | 39 | 16.5000 | 0.00 | (0.00%) | 75 | 1 238 |
| 23.07.2026 14:37:44 | 38 | 16.8000 | +0.30 | (+1.82%) | 30 | 504 |
| 23.07.2026 13:54:08 | 37 | 16.8000 | +0.30 | (+1.82%) | 11 | 185 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.07.2026 13:54:08 | 36 | 16.7500 | +0.25 | (+1.52%) | 10 | 168 |
| 23.07.2026 13:12:13 | 35 | 16.5000 | 0.00 | (0.00%) | 60 | 990 |
| 23.07.2026 12:56:37 | 34 | 16.8000 | +0.30 | (+1.82%) | 1 | 17 |
| 23.07.2026 12:46:04 | 33 | 16.8000 | +0.30 | (+1.82%) | 43 | 722 |
| 23.07.2026 12:46:04 | 32 | 16.8000 | +0.30 | (+1.82%) | 265 | 4 452 |
| 23.07.2026 12:46:04 | 31 | 16.7500 | +0.25 | (+1.52%) | 3 | 50 |
| 23.07.2026 12:01:43 | 30 | 16.7500 | +0.25 | (+1.52%) | 5 | 84 |
| 23.07.2026 11:59:27 | 29 | 16.7500 | +0.25 | (+1.52%) | 1 | 17 |
| 23.07.2026 11:58:04 | 28 | 16.7500 | +0.25 | (+1.52%) | 1 | 17 |
| 23.07.2026 11:25:10 | 27 | 16.5000 | 0.00 | (0.00%) | 5 | 83 |
| 23.07.2026 11:19:23 | 26 | 16.7000 | +0.20 | (+1.21%) | 299 | 4 993 |
| 23.07.2026 11:17:32 | 25 | 16.7000 | +0.20 | (+1.21%) | 5 | 84 |
| 23.07.2026 11:15:53 | 24 | 16.7000 | +0.20 | (+1.21%) | 46 | 768 |
| 23.07.2026 11:02:56 | 23 | 16.4000 | -0.10 | (-0.61%) | 19 | 312 |
| 23.07.2026 10:00:38 | 22 | 16.8000 | +0.30 | (+1.82%) | 35 | 588 |
| 23.07.2026 10:00:38 | 21 | 16.8000 | +0.30 | (+1.82%) | 100 | 1 680 |
| 23.07.2026 10:00:38 | 20 | 16.7500 | +0.25 | (+1.52%) | 500 | 8 375 |
| 23.07.2026 10:00:24 | 19 | 16.7000 | +0.20 | (+1.21%) | 200 | 3 340 |
| 23.07.2026 10:00:09 | 18 | 16.6500 | +0.15 | (+0.91%) | 165 | 2 747 |
| 23.07.2026 09:54:49 | 17 | 16.2500 | -0.25 | (-1.52%) | 46 | 748 |
| 23.07.2026 09:43:33 | 16 | 16.6500 | +0.15 | (+0.91%) | 6 | 100 |
| 23.07.2026 09:26:11 | 15 | 16.6500 | +0.15 | (+0.91%) | 29 | 483 |
| 23.07.2026 09:26:11 | 14 | 16.6500 | +0.15 | (+0.91%) | 131 | 2 181 |
| 23.07.2026 09:26:11 | 13 | 16.6500 | +0.15 | (+0.91%) | 23 | 383 |
| 23.07.2026 09:26:11 | 12 | 16.6000 | +0.10 | (+0.61%) | 154 | 2 556 |
| 23.07.2026 09:24:33 | 11 | 16.6000 | +0.10 | (+0.61%) | 46 | 764 |
| 23.07.2026 09:23:15 | 10 | 16.4000 | -0.10 | (-0.61%) | 64 | 1 050 |
| 23.07.2026 09:09:02 | 9 | 16.6500 | +0.15 | (+0.91%) | 30 | 500 |
| 23.07.2026 09:00:25 | 8 | 16.6500 | +0.15 | (+0.91%) | 103 | 1 715 |
| 23.07.2026 09:00:25 | 7 | 16.6500 | +0.15 | (+0.91%) | 7 | 117 |
| 23.07.2026 09:00:25 | 6 | 16.5500 | +0.05 | (+0.30%) | 11 | 182 |
| 23.07.2026 09:00:20 | 5 | 16.5500 | +0.05 | (+0.30%) | 105 | 1 738 |
| 23.07.2026 09:00:20 | 4 | 16.5000 | 0.00 | (0.00%) | 40 | 660 |
| 23.07.2026 09:00:20 | 3 | 16.5000 | 0.00 | (0.00%) | 105 | 1 733 |
| 23.07.2026 09:00:00 | 2 | 16.5000 | 0.00 | (0.00%) | 8 | 132 |
| 23.07.2026 09:00:00 | 1 | 16.5000 | 0.00 | (0.00%) | 2 | 33 |
| 22.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.07.2026 17:00:00 | 68 | 16.5000 | +0.70 | (+4.43%) | 85 | 1 403 |
| 22.07.2026 17:00:00 | 67 | 16.5000 | +0.70 | (+4.43%) | 15 | 248 |
| 22.07.2026 16:37:26 | 66 | 16.5000 | +0.70 | (+4.43%) | 67 | 1 106 |
| 22.07.2026 16:37:26 | 65 | 16.3500 | +0.55 | (+3.48%) | 33 | 540 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLNTSYS00013 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 13 850 000 |
| Kapitalizacja: | 225 062 500 |
| Enterprise Value: | 236 036 500 |
| 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
