Biznesradar bez reklam? Sprawdź BR Plus
Transakcje NTT (NTTSYSTEM)
10.85-0.15(-1.36%)NTT SYSTEM SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 08.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 08.01.2026 16:46:52 | 42 | 10.8500 | -0.15 | (-1.36%) | 900 | 9 765 |
| 08.01.2026 16:46:52 | 41 | 10.8000 | -0.20 | (-1.82%) | 100 | 1 080 |
| 08.01.2026 16:46:38 | 40 | 10.8000 | -0.20 | (-1.82%) | 412 | 4 450 |
| 08.01.2026 16:43:19 | 39 | 10.7500 | -0.25 | (-2.27%) | 10 | 108 |
| 08.01.2026 16:43:19 | 38 | 10.6000 | -0.40 | (-3.64%) | 288 | 3 053 |
| 08.01.2026 16:29:11 | 37 | 10.6000 | -0.40 | (-3.64%) | 469 | 4 971 |
| 08.01.2026 16:15:17 | 36 | 10.6000 | -0.40 | (-3.64%) | 207 | 2 194 |
| 08.01.2026 16:15:17 | 35 | 10.5500 | -0.45 | (-4.09%) | 140 | 1 477 |
| 08.01.2026 16:13:27 | 34 | 10.5500 | -0.45 | (-4.09%) | 10 | 106 |
| 08.01.2026 16:11:27 | 33 | 10.6000 | -0.40 | (-3.64%) | 27 | 286 |
| 08.01.2026 15:51:03 | 32 | 10.6000 | -0.40 | (-3.64%) | 93 | 986 |
| 08.01.2026 15:34:11 | 31 | 10.6000 | -0.40 | (-3.64%) | 25 | 265 |
| 08.01.2026 15:34:11 | 30 | 10.6000 | -0.40 | (-3.64%) | 16 | 170 |
| 08.01.2026 14:38:17 | 29 | 10.6000 | -0.40 | (-3.64%) | 1384 | 14 670 |
| 08.01.2026 14:38:17 | 28 | 10.6000 | -0.40 | (-3.64%) | 362 | 3 837 |
| 08.01.2026 14:38:17 | 27 | 10.6500 | -0.35 | (-3.18%) | 40 | 426 |
| 08.01.2026 14:18:13 | 26 | 10.8000 | -0.20 | (-1.82%) | 1 | 11 |
| 08.01.2026 13:41:47 | 25 | 10.7000 | -0.30 | (-2.73%) | 198 | 2 119 |
| 08.01.2026 13:30:17 | 24 | 10.7000 | -0.30 | (-2.73%) | 202 | 2 161 |
| 08.01.2026 13:06:45 | 23 | 10.6000 | -0.40 | (-3.64%) | 134 | 1 420 |
| 08.01.2026 13:00:42 | 22 | 10.8000 | -0.20 | (-1.82%) | 25 | 270 |
| 08.01.2026 12:55:47 | 21 | 10.6000 | -0.40 | (-3.64%) | 4 | 42 |
| 08.01.2026 11:42:05 | 20 | 10.9000 | -0.10 | (-0.91%) | 30 | 327 |
| 08.01.2026 11:39:16 | 19 | 10.6500 | -0.35 | (-3.18%) | 784 | 8 350 |
| 08.01.2026 11:31:21 | 18 | 10.6500 | -0.35 | (-3.18%) | 40 | 426 |
| 08.01.2026 11:23:43 | 17 | 10.6500 | -0.35 | (-3.18%) | 400 | 4 260 |
| 08.01.2026 11:23:31 | 16 | 10.6500 | -0.35 | (-3.18%) | 450 | 4 793 |
| 08.01.2026 11:23:00 | 15 | 10.6500 | -0.35 | (-3.18%) | 372 | 3 962 |
| 08.01.2026 11:18:25 | 14 | 10.9000 | -0.10 | (-0.91%) | 32 | 349 |
| 08.01.2026 10:52:18 | 13 | 10.6500 | -0.35 | (-3.18%) | 128 | 1 363 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.01.2026 10:52:18 | 12 | 10.6500 | -0.35 | (-3.18%) | 70 | 746 |
| 08.01.2026 09:48:40 | 11 | 10.6500 | -0.35 | (-3.18%) | 30 | 320 |
| 08.01.2026 09:00:00 | 10 | 10.9500 | -0.05 | (-0.45%) | 261 | 2 858 |
| 08.01.2026 09:00:00 | 9 | 10.9500 | -0.05 | (-0.45%) | 480 | 5 256 |
| 08.01.2026 09:00:00 | 8 | 10.9500 | -0.05 | (-0.45%) | 121 | 1 325 |
| 08.01.2026 09:00:00 | 7 | 10.9500 | -0.05 | (-0.45%) | 822 | 9 001 |
| 08.01.2026 09:00:00 | 6 | 10.9500 | -0.05 | (-0.45%) | 38 | 416 |
| 08.01.2026 09:00:00 | 5 | 10.9500 | -0.05 | (-0.45%) | 250 | 2 738 |
| 08.01.2026 09:00:00 | 4 | 10.9500 | -0.05 | (-0.45%) | 223 | 2 442 |
| 08.01.2026 09:00:00 | 3 | 10.9500 | -0.05 | (-0.45%) | 40 | 438 |
| 08.01.2026 09:00:00 | 2 | 10.9500 | -0.05 | (-0.45%) | 5 | 55 |
| 08.01.2026 09:00:00 | 1 | 10.9500 | -0.05 | (-0.45%) | 4 | 44 |
| 07.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 07.01.2026 16:48:25 | 79 | 11.0000 | 0.00 | (0.00%) | 185 | 2 035 |
| 07.01.2026 16:48:25 | 78 | 10.8000 | -0.20 | (-1.82%) | 1305 | 14 094 |
| 07.01.2026 16:48:25 | 77 | 10.7500 | -0.25 | (-2.27%) | 500 | 5 375 |
| 07.01.2026 16:48:25 | 76 | 10.7500 | -0.25 | (-2.27%) | 10 | 108 |
| 07.01.2026 15:47:27 | 75 | 10.6500 | -0.35 | (-3.18%) | 300 | 3 195 |
| 07.01.2026 15:47:15 | 74 | 10.5500 | -0.45 | (-4.09%) | 20 | 211 |
| 07.01.2026 15:44:16 | 73 | 10.6000 | -0.40 | (-3.64%) | 466 | 4 940 |
| 07.01.2026 15:43:54 | 72 | 10.6000 | -0.40 | (-3.64%) | 20 | 212 |
| 07.01.2026 15:43:54 | 71 | 10.6000 | -0.40 | (-3.64%) | 514 | 5 448 |
| 07.01.2026 15:42:49 | 70 | 10.6000 | -0.40 | (-3.64%) | 47 | 498 |
| 07.01.2026 15:42:49 | 69 | 10.6000 | -0.40 | (-3.64%) | 10 | 106 |
| 07.01.2026 15:42:49 | 68 | 10.6000 | -0.40 | (-3.64%) | 163 | 1 728 |
| 07.01.2026 15:40:29 | 67 | 10.6000 | -0.40 | (-3.64%) | 53 | 562 |
| 07.01.2026 15:35:13 | 66 | 10.6000 | -0.40 | (-3.64%) | 10 | 106 |
| 07.01.2026 14:53:04 | 65 | 10.6000 | -0.40 | (-3.64%) | 97 | 1 028 |
| 07.01.2026 14:53:04 | 64 | 10.6500 | -0.35 | (-3.18%) | 20 | 213 |
| 07.01.2026 14:53:04 | 63 | 10.6500 | -0.35 | (-3.18%) | 4 | 43 |
| 07.01.2026 14:53:04 | 62 | 10.7000 | -0.30 | (-2.73%) | 44 | 471 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 07.01.2026 14:27:17 | 61 | 10.8000 | -0.20 | (-1.82%) | 10 | 108 |
| 07.01.2026 14:12:27 | 60 | 10.8000 | -0.20 | (-1.82%) | 500 | 5 400 |
| 07.01.2026 13:52:19 | 59 | 10.8000 | -0.20 | (-1.82%) | 74 | 799 |
| 07.01.2026 13:49:59 | 58 | 10.8000 | -0.20 | (-1.82%) | 9 | 97 |
| 07.01.2026 13:49:21 | 57 | 10.7000 | -0.30 | (-2.73%) | 46 | 492 |
| 07.01.2026 13:49:21 | 56 | 10.7500 | -0.25 | (-2.27%) | 20 | 215 |
| 07.01.2026 13:37:01 | 55 | 10.7500 | -0.25 | (-2.27%) | 7 | 75 |
| 07.01.2026 13:31:26 | 54 | 10.7500 | -0.25 | (-2.27%) | 1 | 11 |
| 07.01.2026 13:30:34 | 53 | 10.7500 | -0.25 | (-2.27%) | 2 | 22 |
| 07.01.2026 13:27:50 | 52 | 10.6000 | -0.40 | (-3.64%) | 177 | 1 876 |
| 07.01.2026 13:27:50 | 51 | 10.6000 | -0.40 | (-3.64%) | 50 | 530 |
| 07.01.2026 13:27:50 | 50 | 10.6500 | -0.35 | (-3.18%) | 773 | 8 232 |
| 07.01.2026 13:27:22 | 49 | 10.6500 | -0.35 | (-3.18%) | 127 | 1 353 |
| 07.01.2026 13:14:42 | 48 | 10.7000 | -0.30 | (-2.73%) | 30 | 321 |
| 07.01.2026 12:48:07 | 47 | 10.7000 | -0.30 | (-2.73%) | 70 | 749 |
| 07.01.2026 12:42:43 | 46 | 10.6500 | -0.35 | (-3.18%) | 100 | 1 065 |
| 07.01.2026 12:42:43 | 45 | 10.7000 | -0.30 | (-2.73%) | 10 | 107 |
| 07.01.2026 12:37:09 | 44 | 10.8000 | -0.20 | (-1.82%) | 45 | 486 |
| 07.01.2026 12:26:20 | 43 | 10.8000 | -0.20 | (-1.82%) | 130 | 1 404 |
| 07.01.2026 12:26:20 | 42 | 10.8000 | -0.20 | (-1.82%) | 133 | 1 436 |
| 07.01.2026 12:26:20 | 41 | 10.8000 | -0.20 | (-1.82%) | 773 | 8 348 |
| 07.01.2026 12:16:58 | 40 | 10.8500 | -0.15 | (-1.36%) | 100 | 1 085 |
| 07.01.2026 12:09:08 | 39 | 10.8000 | -0.20 | (-1.82%) | 187 | 2 020 |
| 07.01.2026 12:09:08 | 38 | 10.8500 | -0.15 | (-1.36%) | 750 | 8 138 |
| 07.01.2026 12:09:08 | 37 | 10.8500 | -0.15 | (-1.36%) | 10 | 109 |
| 07.01.2026 12:07:17 | 36 | 10.9000 | -0.10 | (-0.91%) | 21 | 229 |
| 07.01.2026 12:06:49 | 35 | 10.9500 | -0.05 | (-0.45%) | 10 | 110 |
| 07.01.2026 12:06:49 | 34 | 10.9500 | -0.05 | (-0.45%) | 43 | 471 |
| 07.01.2026 11:54:45 | 33 | 11.0500 | +0.05 | (+0.45%) | 31 | 343 |
| 07.01.2026 11:51:46 | 32 | 11.0500 | +0.05 | (+0.45%) | 2 | 22 |
| 07.01.2026 11:33:09 | 31 | 10.9500 | -0.05 | (-0.45%) | 22 | 241 |
| 07.01.2026 11:32:09 | 30 | 11.0000 | 0.00 | (0.00%) | 480 | 5 280 |
| 07.01.2026 11:14:51 | 29 | 11.1000 | +0.10 | (+0.91%) | 90 | 999 |
| 07.01.2026 11:10:59 | 28 | 11.1000 | +0.10 | (+0.91%) | 12 | 133 |
| 07.01.2026 11:10:59 | 27 | 11.1000 | +0.10 | (+0.91%) | 10 | 111 |
| 07.01.2026 11:01:04 | 26 | 11.0000 | 0.00 | (0.00%) | 5 | 55 |
| 07.01.2026 10:57:28 | 25 | 11.0000 | 0.00 | (0.00%) | 1000 | 11 000 |
| 07.01.2026 10:53:43 | 24 | 11.0500 | +0.05 | (+0.45%) | 250 | 2 763 |
| 07.01.2026 10:53:43 | 23 | 11.0500 | +0.05 | (+0.45%) | 230 | 2 542 |
| 07.01.2026 10:52:47 | 22 | 11.0500 | +0.05 | (+0.45%) | 731 | 8 078 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLNTSYS00013 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 13 850 000 |
| Kapitalizacja: | 150 272 500 |
| Enterprise Value: | 136 638 500 |
| 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
