Biznesradar bez reklam? Sprawdź BR Plus
Transakcje NTT (NTTSYSTEM)
12.25-0.35(-2.78%)NTT SYSTEM SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 10.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 16:08:05 | 40 | 12.2500 | -0.35 | (-2.78%) | 500 | 6 125 |
| 16:02:19 | 39 | 12.2000 | -0.40 | (-3.17%) | 75 | 915 |
| 14:53:46 | 38 | 12.2000 | -0.40 | (-3.17%) | 193 | 2 355 |
| 14:51:20 | 37 | 12.2000 | -0.40 | (-3.17%) | 307 | 3 745 |
| 14:28:47 | 36 | 12.0000 | -0.60 | (-4.76%) | 357 | 4 284 |
| 14:28:45 | 35 | 12.0500 | -0.55 | (-4.37%) | 300 | 3 615 |
| 14:28:45 | 34 | 12.1000 | -0.50 | (-3.97%) | 199 | 2 408 |
| 14:23:06 | 33 | 12.1000 | -0.50 | (-3.97%) | 1 | 12 |
| 14:12:38 | 32 | 12.2000 | -0.40 | (-3.17%) | 193 | 2 355 |
| 14:12:38 | 31 | 12.2000 | -0.40 | (-3.17%) | 663 | 8 089 |
| 14:07:35 | 30 | 12.1500 | -0.45 | (-3.57%) | 200 | 2 430 |
| 14:07:35 | 29 | 12.1500 | -0.45 | (-3.57%) | 400 | 4 860 |
| 14:07:24 | 28 | 12.2000 | -0.40 | (-3.17%) | 1000 | 12 200 |
| 14:07:24 | 27 | 12.2000 | -0.40 | (-3.17%) | 500 | 6 100 |
| 14:07:24 | 26 | 12.2000 | -0.40 | (-3.17%) | 287 | 3 501 |
| 14:06:25 | 25 | 12.2500 | -0.35 | (-2.78%) | 450 | 5 513 |
| 14:06:13 | 24 | 12.2500 | -0.35 | (-2.78%) | 350 | 4 288 |
| 13:38:44 | 23 | 12.2500 | -0.35 | (-2.78%) | 350 | 4 288 |
| 13:38:20 | 22 | 12.3000 | -0.30 | (-2.38%) | 300 | 3 690 |
| 12:50:41 | 21 | 12.4000 | -0.20 | (-1.59%) | 1 | 12 |
| 12:48:28 | 20 | 12.3000 | -0.30 | (-2.38%) | 30 | 369 |
| 12:48:28 | 19 | 12.3000 | -0.30 | (-2.38%) | 154 | 1 894 |
| 10:37:14 | 18 | 12.3000 | -0.30 | (-2.38%) | 46 | 566 |
| 09:58:05 | 17 | 12.4000 | -0.20 | (-1.59%) | 30 | 372 |
| 09:57:39 | 16 | 12.2000 | -0.40 | (-3.17%) | 120 | 1 464 |
| 09:40:35 | 15 | 12.4000 | -0.20 | (-1.59%) | 500 | 6 200 |
| 09:34:24 | 14 | 12.3000 | -0.30 | (-2.38%) | 1 | 12 |
| 09:15:50 | 13 | 12.3000 | -0.30 | (-2.38%) | 39 | 480 |
| 09:15:50 | 12 | 12.3000 | -0.30 | (-2.38%) | 714 | 8 782 |
| 09:15:50 | 11 | 12.2000 | -0.40 | (-3.17%) | 7 | 85 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:13:32 | 10 | 12.2000 | -0.40 | (-3.17%) | 393 | 4 795 |
| 09:13:32 | 9 | 12.2000 | -0.40 | (-3.17%) | 600 | 7 320 |
| 09:10:36 | 8 | 12.3000 | -0.30 | (-2.38%) | 1 | 12 |
| 09:08:56 | 7 | 12.3000 | -0.30 | (-2.38%) | 66 | 812 |
| 09:01:12 | 6 | 12.3000 | -0.30 | (-2.38%) | 2 | 25 |
| 09:01:11 | 5 | 12.2500 | -0.35 | (-2.78%) | 36 | 441 |
| 09:00:00 | 4 | 12.2500 | -0.35 | (-2.78%) | 122 | 1 495 |
| 09:00:00 | 3 | 12.2500 | -0.35 | (-2.78%) | 151 | 1 850 |
| 09:00:00 | 2 | 12.2500 | -0.35 | (-2.78%) | 599 | 7 338 |
| 09:00:00 | 1 | 12.2500 | -0.35 | (-2.78%) | 1 | 12 |
| 09.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.06.2026 16:39:18 | 57 | 12.6000 | -0.25 | (-1.95%) | 2 | 25 |
| 09.06.2026 16:39:17 | 56 | 12.4500 | -0.40 | (-3.11%) | 250 | 3 113 |
| 09.06.2026 16:36:57 | 55 | 12.4000 | -0.45 | (-3.50%) | 600 | 7 440 |
| 09.06.2026 16:33:02 | 54 | 12.5000 | -0.35 | (-2.72%) | 100 | 1 250 |
| 09.06.2026 16:31:32 | 53 | 12.3000 | -0.55 | (-4.28%) | 3374 | 41 500 |
| 09.06.2026 16:31:32 | 52 | 12.3000 | -0.55 | (-4.28%) | 630 | 7 749 |
| 09.06.2026 16:31:32 | 51 | 12.3500 | -0.50 | (-3.89%) | 250 | 3 088 |
| 09.06.2026 16:31:32 | 50 | 12.3500 | -0.50 | (-3.89%) | 167 | 2 062 |
| 09.06.2026 16:09:51 | 49 | 12.3500 | -0.50 | (-3.89%) | 2 | 25 |
| 09.06.2026 15:53:27 | 48 | 12.3500 | -0.50 | (-3.89%) | 31 | 383 |
| 09.06.2026 15:53:27 | 47 | 12.3500 | -0.50 | (-3.89%) | 500 | 6 175 |
| 09.06.2026 15:53:27 | 46 | 12.4000 | -0.45 | (-3.50%) | 250 | 3 100 |
| 09.06.2026 15:20:30 | 45 | 12.3500 | -0.50 | (-3.89%) | 486 | 6 002 |
| 09.06.2026 15:20:21 | 44 | 12.3500 | -0.50 | (-3.89%) | 6 | 74 |
| 09.06.2026 15:20:21 | 43 | 12.3500 | -0.50 | (-3.89%) | 125 | 1 544 |
| 09.06.2026 15:20:21 | 42 | 12.3500 | -0.50 | (-3.89%) | 200 | 2 470 |
| 09.06.2026 15:20:21 | 41 | 12.3500 | -0.50 | (-3.89%) | 50 | 618 |
| 09.06.2026 15:20:21 | 40 | 12.3500 | -0.50 | (-3.89%) | 500 | 6 175 |
| 09.06.2026 15:20:21 | 39 | 12.3500 | -0.50 | (-3.89%) | 115 | 1 420 |
| 09.06.2026 15:02:42 | 38 | 12.6000 | -0.25 | (-1.95%) | 15 | 189 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.06.2026 14:59:35 | 37 | 12.6000 | -0.25 | (-1.95%) | 92 | 1 159 |
| 09.06.2026 14:59:35 | 36 | 12.5500 | -0.30 | (-2.33%) | 258 | 3 238 |
| 09.06.2026 14:09:57 | 35 | 12.3500 | -0.50 | (-3.89%) | 100 | 1 235 |
| 09.06.2026 14:02:17 | 34 | 12.6000 | -0.25 | (-1.95%) | 34 | 428 |
| 09.06.2026 13:48:52 | 33 | 12.3500 | -0.50 | (-3.89%) | 85 | 1 050 |
| 09.06.2026 13:48:37 | 32 | 12.3500 | -0.50 | (-3.89%) | 258 | 3 186 |
| 09.06.2026 13:43:55 | 31 | 12.4000 | -0.45 | (-3.50%) | 999 | 12 388 |
| 09.06.2026 13:43:46 | 30 | 12.4000 | -0.45 | (-3.50%) | 1000 | 12 400 |
| 09.06.2026 13:43:22 | 29 | 12.4000 | -0.45 | (-3.50%) | 975 | 12 090 |
| 09.06.2026 13:43:16 | 28 | 12.4000 | -0.45 | (-3.50%) | 250 | 3 100 |
| 09.06.2026 13:43:16 | 27 | 12.4000 | -0.45 | (-3.50%) | 776 | 9 622 |
| 09.06.2026 13:42:09 | 26 | 12.4000 | -0.45 | (-3.50%) | 315 | 3 906 |
| 09.06.2026 13:42:09 | 25 | 12.4000 | -0.45 | (-3.50%) | 319 | 3 956 |
| 09.06.2026 13:42:09 | 24 | 12.4000 | -0.45 | (-3.50%) | 32 | 397 |
| 09.06.2026 13:42:09 | 23 | 12.6000 | -0.25 | (-1.95%) | 429 | 5 405 |
| 09.06.2026 13:41:44 | 22 | 12.6000 | -0.25 | (-1.95%) | 1477 | 18 610 |
| 09.06.2026 13:41:03 | 21 | 12.6500 | -0.20 | (-1.56%) | 325 | 4 111 |
| 09.06.2026 13:25:51 | 20 | 12.7000 | -0.15 | (-1.17%) | 359 | 4 559 |
| 09.06.2026 13:25:29 | 19 | 12.7000 | -0.15 | (-1.17%) | 490 | 6 223 |
| 09.06.2026 12:49:53 | 18 | 12.8000 | -0.05 | (-0.39%) | 170 | 2 176 |
| 09.06.2026 12:46:08 | 17 | 12.8000 | -0.05 | (-0.39%) | 130 | 1 664 |
| 09.06.2026 12:07:52 | 16 | 12.8000 | -0.05 | (-0.39%) | 40 | 512 |
| 09.06.2026 11:55:03 | 15 | 12.8000 | -0.05 | (-0.39%) | 389 | 4 979 |
| 09.06.2026 11:13:36 | 14 | 12.8000 | -0.05 | (-0.39%) | 2 | 26 |
| 09.06.2026 11:06:42 | 13 | 12.6500 | -0.20 | (-1.56%) | 175 | 2 214 |
| 09.06.2026 11:06:42 | 12 | 12.6500 | -0.20 | (-1.56%) | 10 | 127 |
| 09.06.2026 11:06:42 | 11 | 12.6500 | -0.20 | (-1.56%) | 150 | 1 898 |
| 09.06.2026 11:06:42 | 10 | 12.6500 | -0.20 | (-1.56%) | 100 | 1 265 |
| 09.06.2026 11:06:42 | 9 | 12.6500 | -0.20 | (-1.56%) | 235 | 2 973 |
| 09.06.2026 10:48:08 | 8 | 12.6500 | -0.20 | (-1.56%) | 15 | 190 |
| 09.06.2026 10:31:11 | 7 | 12.8000 | -0.05 | (-0.39%) | 39 | 499 |
| 09.06.2026 09:29:09 | 6 | 12.8500 | 0.00 | (0.00%) | 800 | 10 280 |
| 09.06.2026 09:28:24 | 5 | 12.9000 | +0.05 | (+0.39%) | 13 | 168 |
| 09.06.2026 09:28:24 | 4 | 12.9000 | +0.05 | (+0.39%) | 987 | 12 732 |
| 09.06.2026 09:00:00 | 3 | 13.0000 | +0.15 | (+1.17%) | 3 | 39 |
| 09.06.2026 09:00:00 | 2 | 13.0000 | +0.15 | (+1.17%) | 5 | 65 |
| 09.06.2026 09:00:00 | 1 | 13.0000 | +0.15 | (+1.17%) | 73 | 949 |
| 08.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.06.2026 16:46:25 | 72 | 12.8500 | -0.60 | (-4.46%) | 19 | 244 |
| 08.06.2026 16:46:25 | 71 | 12.8000 | -0.65 | (-4.83%) | 118 | 1 510 |
| 08.06.2026 16:46:25 | 70 | 12.7500 | -0.70 | (-5.20%) | 60 | 765 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLNTSYS00013 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 13 850 000 |
| Kapitalizacja: | 169 662 500 |
| Enterprise Value: | 180 636 500 |
| 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
