Biznesradar bez reklam? Sprawdź BR Plus
Transakcje NTT (NTTSYSTEM)
17.30+1.10(+6.79%)NTT SYSTEM SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 30.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 30.09.2026 17:00:00 | 138 | 17.3000 | +1.10 | (+6.79%) | 290 | 5 017 |
| 30.09.2026 17:00:00 | 137 | 17.3000 | +1.10 | (+6.79%) | 1 | 17 |
| 30.09.2026 16:45:44 | 136 | 17.3500 | +1.15 | (+7.10%) | 8 | 139 |
| 30.09.2026 16:39:06 | 135 | 17.3500 | +1.15 | (+7.10%) | 99 | 1 718 |
| 30.09.2026 16:36:20 | 134 | 17.2000 | +1.00 | (+6.17%) | 311 | 5 349 |
| 30.09.2026 16:36:20 | 133 | 17.2000 | +1.00 | (+6.17%) | 289 | 4 971 |
| 30.09.2026 16:35:50 | 132 | 17.3500 | +1.15 | (+7.10%) | 354 | 6 142 |
| 30.09.2026 16:35:50 | 131 | 17.3000 | +1.10 | (+6.79%) | 221 | 3 823 |
| 30.09.2026 16:30:30 | 130 | 17.3000 | +1.10 | (+6.79%) | 29 | 502 |
| 30.09.2026 16:28:12 | 129 | 17.4000 | +1.20 | (+7.41%) | 90 | 1 566 |
| 30.09.2026 16:28:12 | 128 | 17.3500 | +1.15 | (+7.10%) | 200 | 3 470 |
| 30.09.2026 16:23:55 | 127 | 17.3000 | +1.10 | (+6.79%) | 300 | 5 190 |
| 30.09.2026 16:21:19 | 126 | 17.4000 | +1.20 | (+7.41%) | 75 | 1 305 |
| 30.09.2026 16:18:31 | 125 | 17.4000 | +1.20 | (+7.41%) | 500 | 8 700 |
| 30.09.2026 16:18:19 | 124 | 17.4500 | +1.25 | (+7.72%) | 137 | 2 391 |
| 30.09.2026 16:18:19 | 123 | 17.4500 | +1.25 | (+7.72%) | 51 | 890 |
| 30.09.2026 16:17:31 | 122 | 17.4000 | +1.20 | (+7.41%) | 35 | 609 |
| 30.09.2026 16:11:55 | 121 | 17.3500 | +1.15 | (+7.10%) | 21 | 364 |
| 30.09.2026 16:06:15 | 120 | 17.3500 | +1.15 | (+7.10%) | 3 | 52 |
| 30.09.2026 16:06:15 | 119 | 17.3500 | +1.15 | (+7.10%) | 97 | 1 683 |
| 30.09.2026 16:01:52 | 118 | 17.3500 | +1.15 | (+7.10%) | 184 | 3 192 |
| 30.09.2026 16:01:52 | 117 | 17.4000 | +1.20 | (+7.41%) | 16 | 278 |
| 30.09.2026 15:59:00 | 116 | 17.4500 | +1.25 | (+7.72%) | 229 | 3 996 |
| 30.09.2026 15:54:43 | 115 | 17.4000 | +1.20 | (+7.41%) | 234 | 4 072 |
| 30.09.2026 15:54:43 | 114 | 17.4000 | +1.20 | (+7.41%) | 74 | 1 288 |
| 30.09.2026 15:51:41 | 113 | 17.4500 | +1.25 | (+7.72%) | 100 | 1 745 |
| 30.09.2026 15:47:05 | 112 | 17.5000 | +1.30 | (+8.02%) | 571 | 9 993 |
| 30.09.2026 15:45:10 | 111 | 17.5000 | +1.30 | (+8.02%) | 28 | 490 |
| 30.09.2026 15:41:44 | 110 | 17.5000 | +1.30 | (+8.02%) | 4 | 70 |
| 30.09.2026 15:41:15 | 109 | 17.5000 | +1.30 | (+8.02%) | 11 | 193 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.09.2026 15:41:15 | 108 | 17.4500 | +1.25 | (+7.72%) | 4 | 70 |
| 30.09.2026 15:40:19 | 107 | 17.4000 | +1.20 | (+7.41%) | 1 | 17 |
| 30.09.2026 15:39:48 | 106 | 17.4500 | +1.25 | (+7.72%) | 1 | 17 |
| 30.09.2026 15:39:48 | 105 | 17.4500 | +1.25 | (+7.72%) | 1 | 17 |
| 30.09.2026 15:38:08 | 104 | 17.4500 | +1.25 | (+7.72%) | 75 | 1 309 |
| 30.09.2026 15:33:21 | 103 | 17.4500 | +1.25 | (+7.72%) | 60 | 1 047 |
| 30.09.2026 15:31:22 | 102 | 17.4500 | +1.25 | (+7.72%) | 64 | 1 117 |
| 30.09.2026 15:21:14 | 101 | 17.5000 | +1.30 | (+8.02%) | 28 | 490 |
| 30.09.2026 15:17:37 | 100 | 17.3500 | +1.15 | (+7.10%) | 274 | 4 754 |
| 30.09.2026 15:17:28 | 99 | 17.3500 | +1.15 | (+7.10%) | 381 | 6 610 |
| 30.09.2026 15:17:28 | 98 | 17.4000 | +1.20 | (+7.41%) | 343 | 5 968 |
| 30.09.2026 15:17:28 | 97 | 17.5000 | +1.30 | (+8.02%) | 2 | 35 |
| 30.09.2026 15:16:10 | 96 | 17.6000 | +1.40 | (+8.64%) | 6 | 106 |
| 30.09.2026 15:16:07 | 95 | 17.6000 | +1.40 | (+8.64%) | 2 | 35 |
| 30.09.2026 15:16:05 | 94 | 17.4500 | +1.25 | (+7.72%) | 200 | 3 490 |
| 30.09.2026 15:16:05 | 93 | 17.4500 | +1.25 | (+7.72%) | 181 | 3 158 |
| 30.09.2026 15:15:40 | 92 | 17.4000 | +1.20 | (+7.41%) | 583 | 10 144 |
| 30.09.2026 15:15:40 | 91 | 17.4000 | +1.20 | (+7.41%) | 90 | 1 566 |
| 30.09.2026 15:15:23 | 90 | 17.4000 | +1.20 | (+7.41%) | 1 | 17 |
| 30.09.2026 15:15:08 | 89 | 17.4000 | +1.20 | (+7.41%) | 9 | 157 |
| 30.09.2026 15:12:32 | 88 | 17.2000 | +1.00 | (+6.17%) | 29 | 499 |
| 30.09.2026 15:12:32 | 87 | 17.2000 | +1.00 | (+6.17%) | 100 | 1 720 |
| 30.09.2026 15:12:32 | 86 | 17.2000 | +1.00 | (+6.17%) | 100 | 1 720 |
| 30.09.2026 15:12:24 | 85 | 17.1500 | +0.95 | (+5.86%) | 11 | 189 |
| 30.09.2026 15:12:24 | 84 | 17.2000 | +1.00 | (+6.17%) | 240 | 4 128 |
| 30.09.2026 15:12:24 | 83 | 17.2000 | +1.00 | (+6.17%) | 50 | 860 |
| 30.09.2026 15:12:24 | 82 | 17.2000 | +1.00 | (+6.17%) | 99 | 1 703 |
| 30.09.2026 15:06:36 | 81 | 17.4000 | +1.20 | (+7.41%) | 10 | 174 |
| 30.09.2026 15:06:08 | 80 | 17.4000 | +1.20 | (+7.41%) | 132 | 2 297 |
| 30.09.2026 15:01:44 | 79 | 17.4000 | +1.20 | (+7.41%) | 250 | 4 350 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.09.2026 15:01:14 | 78 | 17.3500 | +1.15 | (+7.10%) | 10 | 174 |
| 30.09.2026 14:56:59 | 77 | 17.4000 | +1.20 | (+7.41%) | 18 | 313 |
| 30.09.2026 14:56:59 | 76 | 17.4000 | +1.20 | (+7.41%) | 10 | 174 |
| 30.09.2026 14:55:15 | 75 | 17.4500 | +1.25 | (+7.72%) | 19 | 332 |
| 30.09.2026 14:55:04 | 74 | 17.4000 | +1.20 | (+7.41%) | 130 | 2 262 |
| 30.09.2026 14:53:14 | 73 | 17.1500 | +0.95 | (+5.86%) | 20 | 343 |
| 30.09.2026 14:52:49 | 72 | 17.4000 | +1.20 | (+7.41%) | 140 | 2 436 |
| 30.09.2026 14:46:36 | 71 | 17.1000 | +0.90 | (+5.56%) | 1 | 17 |
| 30.09.2026 14:41:41 | 70 | 17.4500 | +1.25 | (+7.72%) | 882 | 15 391 |
| 30.09.2026 14:41:34 | 69 | 17.4500 | +1.25 | (+7.72%) | 300 | 5 235 |
| 30.09.2026 14:41:23 | 68 | 17.4500 | +1.25 | (+7.72%) | 43 | 750 |
| 30.09.2026 14:40:15 | 67 | 16.9000 | +0.70 | (+4.32%) | 1 | 17 |
| 30.09.2026 14:39:25 | 66 | 17.4500 | +1.25 | (+7.72%) | 57 | 995 |
| 30.09.2026 14:36:21 | 65 | 16.8500 | +0.65 | (+4.01%) | 1 | 17 |
| 30.09.2026 14:35:52 | 64 | 17.4500 | +1.25 | (+7.72%) | 8 | 140 |
| 30.09.2026 14:35:49 | 63 | 17.5500 | +1.35 | (+8.33%) | 601 | 10 548 |
| 30.09.2026 14:35:44 | 62 | 17.5500 | +1.35 | (+8.33%) | 99 | 1 737 |
| 30.09.2026 14:33:31 | 61 | 17.5500 | +1.35 | (+8.33%) | 1 | 18 |
| 30.09.2026 14:31:29 | 60 | 17.6000 | +1.40 | (+8.64%) | 30 | 528 |
| 30.09.2026 14:31:18 | 59 | 16.8500 | +0.65 | (+4.01%) | 163 | 2 747 |
| 30.09.2026 14:27:22 | 58 | 17.2000 | +1.00 | (+6.17%) | 300 | 5 160 |
| 30.09.2026 14:27:02 | 57 | 17.1000 | +0.90 | (+5.56%) | 405 | 6 926 |
| 30.09.2026 14:27:02 | 56 | 17.0000 | +0.80 | (+4.94%) | 25 | 425 |
| 30.09.2026 14:27:02 | 55 | 17.0000 | +0.80 | (+4.94%) | 25 | 425 |
| 30.09.2026 14:27:02 | 54 | 16.9000 | +0.70 | (+4.32%) | 164 | 2 772 |
| 30.09.2026 14:27:02 | 53 | 16.8500 | +0.65 | (+4.01%) | 200 | 3 370 |
| 30.09.2026 14:27:02 | 52 | 16.7500 | +0.55 | (+3.40%) | 800 | 13 400 |
| 30.09.2026 14:16:31 | 51 | 16.5500 | +0.35 | (+2.16%) | 204 | 3 376 |
| 30.09.2026 14:15:55 | 50 | 16.7500 | +0.55 | (+3.40%) | 194 | 3 250 |
| 30.09.2026 14:05:44 | 49 | 16.7500 | +0.55 | (+3.40%) | 58 | 972 |
| 30.09.2026 14:05:44 | 48 | 16.7000 | +0.50 | (+3.09%) | 154 | 2 572 |
| 30.09.2026 13:56:08 | 47 | 16.7000 | +0.50 | (+3.09%) | 200 | 3 340 |
| 30.09.2026 13:39:34 | 46 | 16.5000 | +0.30 | (+1.85%) | 75 | 1 238 |
| 30.09.2026 13:39:28 | 45 | 16.5000 | +0.30 | (+1.85%) | 125 | 2 063 |
| 30.09.2026 13:35:02 | 44 | 16.5000 | +0.30 | (+1.85%) | 12 | 198 |
| 30.09.2026 13:35:02 | 43 | 16.4500 | +0.25 | (+1.54%) | 85 | 1 398 |
| 30.09.2026 13:33:05 | 42 | 16.4000 | +0.20 | (+1.23%) | 200 | 3 280 |
| 30.09.2026 13:28:56 | 41 | 16.4000 | +0.20 | (+1.23%) | 163 | 2 673 |
| 30.09.2026 13:28:44 | 40 | 16.2500 | +0.05 | (+0.31%) | 184 | 2 990 |
| 30.09.2026 13:28:37 | 39 | 16.2500 | +0.05 | (+0.31%) | 163 | 2 649 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLNTSYS00013 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 13 850 000 |
| Kapitalizacja: | 239 605 000 |
| Enterprise Value: | 250 579 000 |
| 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 |
| WWW: | https://ntt.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
