Biznesradar bez reklam? Sprawdź BR Plus
Transakcje NTT (NTTSYSTEM)
13.50+0.15(+1.12%)NTT SYSTEM SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 03.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 03.06.2026 17:00:00 | 59 | 13.5000 | +0.15 | (+1.12%) | 200 | 2 700 |
| 03.06.2026 17:00:00 | 58 | 13.5000 | +0.15 | (+1.12%) | 150 | 2 025 |
| 03.06.2026 16:38:40 | 57 | 13.5000 | +0.15 | (+1.12%) | 1500 | 20 250 |
| 03.06.2026 16:35:19 | 56 | 13.5000 | +0.15 | (+1.12%) | 50 | 675 |
| 03.06.2026 16:20:23 | 55 | 13.5000 | +0.15 | (+1.12%) | 175 | 2 363 |
| 03.06.2026 15:35:51 | 54 | 13.5000 | +0.15 | (+1.12%) | 72 | 972 |
| 03.06.2026 14:58:11 | 53 | 13.5000 | +0.15 | (+1.12%) | 336 | 4 536 |
| 03.06.2026 14:56:35 | 52 | 13.5000 | +0.15 | (+1.12%) | 1000 | 13 500 |
| 03.06.2026 14:55:56 | 51 | 13.4000 | +0.05 | (+0.37%) | 1 | 13 |
| 03.06.2026 14:54:38 | 50 | 13.5000 | +0.15 | (+1.12%) | 1000 | 13 500 |
| 03.06.2026 14:53:42 | 49 | 13.4000 | +0.05 | (+0.37%) | 3 | 40 |
| 03.06.2026 14:53:39 | 48 | 13.4000 | +0.05 | (+0.37%) | 2 | 27 |
| 03.06.2026 13:44:25 | 47 | 13.5000 | +0.15 | (+1.12%) | 6 | 81 |
| 03.06.2026 13:44:25 | 46 | 13.5000 | +0.15 | (+1.12%) | 294 | 3 969 |
| 03.06.2026 13:34:34 | 45 | 13.5000 | +0.15 | (+1.12%) | 37 | 500 |
| 03.06.2026 13:31:08 | 44 | 13.4000 | +0.05 | (+0.37%) | 149 | 1 997 |
| 03.06.2026 13:31:08 | 43 | 13.4000 | +0.05 | (+0.37%) | 51 | 683 |
| 03.06.2026 13:30:07 | 42 | 13.4000 | +0.05 | (+0.37%) | 60 | 804 |
| 03.06.2026 12:48:02 | 41 | 13.5000 | +0.15 | (+1.12%) | 2 | 27 |
| 03.06.2026 12:47:50 | 40 | 13.5000 | +0.15 | (+1.12%) | 1 | 14 |
| 03.06.2026 12:47:35 | 39 | 13.5000 | +0.15 | (+1.12%) | 2 | 27 |
| 03.06.2026 12:45:18 | 38 | 13.4000 | +0.05 | (+0.37%) | 85 | 1 139 |
| 03.06.2026 12:45:07 | 37 | 13.4000 | +0.05 | (+0.37%) | 204 | 2 734 |
| 03.06.2026 12:45:07 | 36 | 13.4500 | +0.10 | (+0.75%) | 500 | 6 725 |
| 03.06.2026 12:26:40 | 35 | 13.5000 | +0.15 | (+1.12%) | 915 | 12 353 |
| 03.06.2026 12:26:40 | 34 | 13.5000 | +0.15 | (+1.12%) | 85 | 1 148 |
| 03.06.2026 12:15:56 | 33 | 13.5000 | +0.15 | (+1.12%) | 50 | 675 |
| 03.06.2026 12:09:42 | 32 | 13.5000 | +0.15 | (+1.12%) | 180 | 2 430 |
| 03.06.2026 11:58:47 | 31 | 13.5500 | +0.20 | (+1.50%) | 51 | 691 |
| 03.06.2026 11:58:47 | 30 | 13.5500 | +0.20 | (+1.50%) | 112 | 1 518 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.06.2026 11:57:34 | 29 | 13.5500 | +0.20 | (+1.50%) | 1888 | 25 582 |
| 03.06.2026 11:57:34 | 28 | 13.5500 | +0.20 | (+1.50%) | 12 | 163 |
| 03.06.2026 11:56:00 | 27 | 13.5500 | +0.20 | (+1.50%) | 314 | 4 255 |
| 03.06.2026 11:55:56 | 26 | 13.5500 | +0.20 | (+1.50%) | 283 | 3 835 |
| 03.06.2026 11:55:56 | 25 | 13.5000 | +0.15 | (+1.12%) | 309 | 4 172 |
| 03.06.2026 11:55:33 | 24 | 13.5500 | +0.20 | (+1.50%) | 45 | 610 |
| 03.06.2026 11:55:33 | 23 | 13.5000 | +0.15 | (+1.12%) | 443 | 5 981 |
| 03.06.2026 11:52:25 | 22 | 13.5500 | +0.20 | (+1.50%) | 272 | 3 686 |
| 03.06.2026 11:52:25 | 21 | 13.5000 | +0.15 | (+1.12%) | 261 | 3 524 |
| 03.06.2026 11:52:25 | 20 | 13.5000 | +0.15 | (+1.12%) | 967 | 13 055 |
| 03.06.2026 11:52:13 | 19 | 13.5000 | +0.15 | (+1.12%) | 33 | 446 |
| 03.06.2026 11:48:27 | 18 | 13.4500 | +0.10 | (+0.75%) | 94 | 1 264 |
| 03.06.2026 11:47:55 | 17 | 13.4500 | +0.10 | (+0.75%) | 172 | 2 313 |
| 03.06.2026 11:47:25 | 16 | 13.4500 | +0.10 | (+0.75%) | 1730 | 23 269 |
| 03.06.2026 11:40:49 | 15 | 13.4500 | +0.10 | (+0.75%) | 50 | 673 |
| 03.06.2026 11:40:03 | 14 | 13.3500 | 0.00 | (0.00%) | 512 | 6 835 |
| 03.06.2026 11:38:30 | 13 | 13.3500 | 0.00 | (0.00%) | 1 | 13 |
| 03.06.2026 11:37:02 | 12 | 13.3000 | -0.05 | (-0.37%) | 16 | 213 |
| 03.06.2026 11:33:51 | 11 | 13.3500 | 0.00 | (0.00%) | 150 | 2 003 |
| 03.06.2026 11:16:37 | 10 | 13.3500 | 0.00 | (0.00%) | 300 | 4 005 |
| 03.06.2026 10:55:39 | 9 | 13.3500 | 0.00 | (0.00%) | 37 | 494 |
| 03.06.2026 10:51:09 | 8 | 13.2000 | -0.15 | (-1.12%) | 15 | 198 |
| 03.06.2026 10:22:03 | 7 | 13.2000 | -0.15 | (-1.12%) | 10 | 132 |
| 03.06.2026 09:20:38 | 6 | 13.3000 | -0.05 | (-0.37%) | 22 | 293 |
| 03.06.2026 09:14:06 | 5 | 13.3000 | -0.05 | (-0.37%) | 20 | 266 |
| 03.06.2026 09:09:04 | 4 | 13.3000 | -0.05 | (-0.37%) | 22 | 293 |
| 03.06.2026 09:02:56 | 3 | 13.3000 | -0.05 | (-0.37%) | 38 | 505 |
| 03.06.2026 09:00:00 | 2 | 13.3000 | -0.05 | (-0.37%) | 30 | 399 |
| 03.06.2026 09:00:00 | 1 | 13.3000 | -0.05 | (-0.37%) | 15 | 200 |
| 02.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.06.2026 16:27:13 | 65 | 13.3500 | +0.05 | (+0.38%) | 20 | 267 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.06.2026 16:25:39 | 64 | 13.3500 | +0.05 | (+0.38%) | 30 | 401 |
| 02.06.2026 16:10:55 | 63 | 13.1500 | -0.15 | (-1.13%) | 280 | 3 682 |
| 02.06.2026 15:41:59 | 62 | 13.3500 | +0.05 | (+0.38%) | 255 | 3 404 |
| 02.06.2026 15:41:59 | 61 | 13.3000 | 0.00 | (0.00%) | 20 | 266 |
| 02.06.2026 15:24:28 | 60 | 13.1000 | -0.20 | (-1.50%) | 2 | 26 |
| 02.06.2026 15:24:17 | 59 | 13.1000 | -0.20 | (-1.50%) | 316 | 4 140 |
| 02.06.2026 15:24:17 | 58 | 13.2000 | -0.10 | (-0.75%) | 100 | 1 320 |
| 02.06.2026 15:24:17 | 57 | 13.2000 | -0.10 | (-0.75%) | 148 | 1 954 |
| 02.06.2026 15:24:17 | 56 | 13.2500 | -0.05 | (-0.38%) | 36 | 477 |
| 02.06.2026 15:16:10 | 55 | 13.3500 | +0.05 | (+0.38%) | 250 | 3 338 |
| 02.06.2026 14:18:07 | 54 | 13.3500 | +0.05 | (+0.38%) | 74 | 988 |
| 02.06.2026 14:02:03 | 53 | 13.2500 | -0.05 | (-0.38%) | 421 | 5 578 |
| 02.06.2026 14:01:40 | 52 | 13.3000 | 0.00 | (0.00%) | 200 | 2 660 |
| 02.06.2026 14:01:40 | 51 | 13.3000 | 0.00 | (0.00%) | 300 | 3 990 |
| 02.06.2026 14:01:40 | 50 | 13.3500 | +0.05 | (+0.38%) | 79 | 1 055 |
| 02.06.2026 13:56:47 | 49 | 13.4500 | +0.15 | (+1.13%) | 14 | 188 |
| 02.06.2026 13:50:54 | 48 | 13.3500 | +0.05 | (+0.38%) | 270 | 3 605 |
| 02.06.2026 13:50:54 | 47 | 13.4000 | +0.10 | (+0.75%) | 150 | 2 010 |
| 02.06.2026 13:50:54 | 46 | 13.4000 | +0.10 | (+0.75%) | 80 | 1 072 |
| 02.06.2026 13:39:05 | 45 | 13.4500 | +0.15 | (+1.13%) | 113 | 1 520 |
| 02.06.2026 13:25:14 | 44 | 13.4500 | +0.15 | (+1.13%) | 135 | 1 816 |
| 02.06.2026 13:22:39 | 43 | 13.4500 | +0.15 | (+1.13%) | 7 | 94 |
| 02.06.2026 13:21:32 | 42 | 13.4500 | +0.15 | (+1.13%) | 22 | 296 |
| 02.06.2026 13:01:57 | 41 | 13.4500 | +0.15 | (+1.13%) | 563 | 7 572 |
| 02.06.2026 13:01:57 | 40 | 13.4500 | +0.15 | (+1.13%) | 137 | 1 843 |
| 02.06.2026 12:58:31 | 39 | 13.4500 | +0.15 | (+1.13%) | 60 | 807 |
| 02.06.2026 12:56:30 | 38 | 13.4500 | +0.15 | (+1.13%) | 40 | 538 |
| 02.06.2026 12:55:12 | 37 | 13.4500 | +0.15 | (+1.13%) | 300 | 4 035 |
| 02.06.2026 12:55:10 | 36 | 13.4500 | +0.15 | (+1.13%) | 40 | 538 |
| 02.06.2026 12:52:48 | 35 | 13.4500 | +0.15 | (+1.13%) | 133 | 1 789 |
| 02.06.2026 12:37:24 | 34 | 13.4500 | +0.15 | (+1.13%) | 1 | 13 |
| 02.06.2026 12:03:11 | 33 | 13.4000 | +0.10 | (+0.75%) | 20 | 268 |
| 02.06.2026 11:52:24 | 32 | 13.4500 | +0.15 | (+1.13%) | 300 | 4 035 |
| 02.06.2026 11:33:14 | 31 | 13.4500 | +0.15 | (+1.13%) | 1 | 13 |
| 02.06.2026 11:26:43 | 30 | 13.4500 | +0.15 | (+1.13%) | 12 | 161 |
| 02.06.2026 11:09:52 | 29 | 13.4000 | +0.10 | (+0.75%) | 120 | 1 608 |
| 02.06.2026 10:51:18 | 28 | 13.5000 | +0.20 | (+1.50%) | 348 | 4 698 |
| 02.06.2026 10:51:09 | 27 | 13.5000 | +0.20 | (+1.50%) | 187 | 2 525 |
| 02.06.2026 10:51:09 | 26 | 13.5000 | +0.20 | (+1.50%) | 726 | 9 801 |
| 02.06.2026 10:27:57 | 25 | 13.3500 | +0.05 | (+0.38%) | 1 | 13 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLNTSYS00013 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 13 850 000 |
| Kapitalizacja: | 186 975 000 |
| Enterprise Value: | 197 949 000 |
| 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
