Biznesradar bez reklam? Sprawdź BR Plus
Transakcje NTT (NTTSYSTEM)
8.86-0.06(-0.67%)NTT SYSTEM SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 12.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 12.12.2025 15:38:47 | 12 | 8.8600 | -0.06 | (-0.67%) | 204 | 1 807 |
| 12.12.2025 15:35:24 | 11 | 8.8600 | -0.06 | (-0.67%) | 100 | 886 |
| 12.12.2025 13:30:08 | 10 | 8.8600 | -0.06 | (-0.67%) | 2 | 18 |
| 12.12.2025 11:43:18 | 9 | 8.8600 | -0.06 | (-0.67%) | 70 | 620 |
| 12.12.2025 11:43:18 | 8 | 8.8600 | -0.06 | (-0.67%) | 210 | 1 861 |
| 12.12.2025 11:36:07 | 7 | 8.9000 | -0.02 | (-0.22%) | 4 | 36 |
| 12.12.2025 10:15:12 | 6 | 8.9200 | 0.00 | (0.00%) | 79 | 705 |
| 12.12.2025 09:48:33 | 5 | 8.9200 | 0.00 | (0.00%) | 1 | 9 |
| 12.12.2025 09:31:23 | 4 | 8.8800 | -0.04 | (-0.45%) | 214 | 1 900 |
| 12.12.2025 09:11:18 | 3 | 8.9200 | 0.00 | (0.00%) | 858 | 7 653 |
| 12.12.2025 09:00:00 | 2 | 8.9200 | 0.00 | (0.00%) | 42 | 375 |
| 12.12.2025 09:00:00 | 1 | 8.9200 | 0.00 | (0.00%) | 50 | 446 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 11.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.12.2025 17:00:00 | 27 | 8.9200 | +0.02 | (+0.22%) | 1 | 9 |
| 11.12.2025 16:28:58 | 26 | 8.8600 | -0.04 | (-0.45%) | 110 | 975 |
| 11.12.2025 15:04:39 | 25 | 8.8400 | -0.06 | (-0.67%) | 80 | 707 |
| 11.12.2025 13:48:34 | 24 | 8.8800 | -0.02 | (-0.22%) | 400 | 3 552 |
| 11.12.2025 13:45:45 | 23 | 8.9000 | 0.00 | (0.00%) | 290 | 2 581 |
| 11.12.2025 13:24:52 | 22 | 8.9000 | 0.00 | (0.00%) | 6 | 53 |
| 11.12.2025 13:22:11 | 21 | 8.8800 | -0.02 | (-0.22%) | 44 | 391 |
| 11.12.2025 13:08:07 | 20 | 8.8800 | -0.02 | (-0.22%) | 56 | 497 |
| 11.12.2025 13:08:07 | 19 | 8.8800 | -0.02 | (-0.22%) | 204 | 1 812 |
| 11.12.2025 13:05:28 | 18 | 8.8600 | -0.04 | (-0.45%) | 383 | 3 393 |
| 11.12.2025 13:05:28 | 17 | 8.8600 | -0.04 | (-0.45%) | 57 | 505 |
| 11.12.2025 12:52:36 | 16 | 8.8000 | -0.10 | (-1.12%) | 9 | 79 |
| 11.12.2025 12:47:47 | 15 | 8.8600 | -0.04 | (-0.45%) | 500 | 4 430 |
| 11.12.2025 12:45:50 | 14 | 8.8600 | -0.04 | (-0.45%) | 150 | 1 329 |
| 11.12.2025 12:43:53 | 13 | 8.8600 | -0.04 | (-0.45%) | 5 | 44 |
| 11.12.2025 12:41:11 | 12 | 8.8600 | -0.04 | (-0.45%) | 150 | 1 329 |
| 11.12.2025 12:30:33 | 11 | 8.8600 | -0.04 | (-0.45%) | 318 | 2 817 |
| 11.12.2025 12:26:08 | 10 | 8.8400 | -0.06 | (-0.67%) | 445 | 3 934 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.12.2025 12:25:43 | 9 | 8.8200 | -0.08 | (-0.90%) | 337 | 2 972 |
| 11.12.2025 12:00:03 | 8 | 8.8000 | -0.10 | (-1.12%) | 57 | 502 |
| 11.12.2025 11:52:34 | 7 | 8.8000 | -0.10 | (-1.12%) | 11 | 97 |
| 11.12.2025 10:41:29 | 6 | 8.8200 | -0.08 | (-0.90%) | 10 | 88 |
| 11.12.2025 10:41:29 | 5 | 8.8200 | -0.08 | (-0.90%) | 1000 | 8 820 |
| 11.12.2025 10:41:29 | 4 | 8.8200 | -0.08 | (-0.90%) | 244 | 2 152 |
| 11.12.2025 10:16:03 | 3 | 8.8200 | -0.08 | (-0.90%) | 100 | 882 |
| 11.12.2025 09:36:52 | 2 | 8.8200 | -0.08 | (-0.90%) | 55 | 485 |
| 11.12.2025 09:00:00 | 1 | 8.8800 | -0.02 | (-0.22%) | 40 | 355 |
| 10.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.12.2025 17:00:00 | 18 | 8.9000 | 0.00 | (0.00%) | 1 | 9 |
| 10.12.2025 16:31:45 | 17 | 8.8200 | -0.08 | (-0.90%) | 1 | 9 |
| 10.12.2025 16:18:37 | 16 | 8.9000 | 0.00 | (0.00%) | 3 | 27 |
| 10.12.2025 15:44:36 | 15 | 8.9200 | +0.02 | (+0.22%) | 5 | 45 |
| 10.12.2025 12:12:31 | 14 | 8.9000 | 0.00 | (0.00%) | 26 | 231 |
| 10.12.2025 12:12:18 | 13 | 8.9000 | 0.00 | (0.00%) | 114 | 1 015 |
| 10.12.2025 12:09:23 | 12 | 8.9200 | +0.02 | (+0.22%) | 112 | 999 |
| 10.12.2025 12:02:32 | 11 | 8.9000 | 0.00 | (0.00%) | 27 | 240 |
| 10.12.2025 11:49:05 | 10 | 8.9000 | 0.00 | (0.00%) | 11 | 98 |
| 10.12.2025 11:23:26 | 9 | 8.7800 | -0.12 | (-1.35%) | 1069 | 9 386 |
| 10.12.2025 11:23:26 | 8 | 8.8000 | -0.10 | (-1.12%) | 51 | 449 |
| 10.12.2025 11:20:19 | 7 | 8.8000 | -0.10 | (-1.12%) | 63 | 554 |
| 10.12.2025 11:08:58 | 6 | 8.7800 | -0.12 | (-1.35%) | 57 | 500 |
| 10.12.2025 11:08:58 | 5 | 8.7800 | -0.12 | (-1.35%) | 2 | 18 |
| 10.12.2025 10:41:26 | 4 | 8.9000 | 0.00 | (0.00%) | 110 | 979 |
| 10.12.2025 10:41:26 | 3 | 8.8800 | -0.02 | (-0.22%) | 2 | 18 |
| 10.12.2025 09:45:18 | 2 | 8.7600 | -0.14 | (-1.57%) | 1 | 9 |
| 10.12.2025 09:00:00 | 1 | 8.9000 | 0.00 | (0.00%) | 2 | 18 |
| 09.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.12.2025 17:00:00 | 52 | 8.9000 | -0.04 | (-0.45%) | 5 | 45 |
| 09.12.2025 16:47:58 | 51 | 8.7600 | -0.18 | (-2.01%) | 22 | 193 |
| 09.12.2025 15:49:06 | 50 | 8.7600 | -0.18 | (-2.01%) | 200 | 1 752 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.12.2025 15:30:49 | 49 | 8.8000 | -0.14 | (-1.57%) | 840 | 7 392 |
| 09.12.2025 15:24:46 | 48 | 8.7200 | -0.22 | (-2.46%) | 2978 | 25 968 |
| 09.12.2025 15:23:24 | 47 | 8.7200 | -0.22 | (-2.46%) | 1689 | 14 728 |
| 09.12.2025 15:23:24 | 46 | 8.7400 | -0.20 | (-2.24%) | 311 | 2 718 |
| 09.12.2025 15:22:20 | 45 | 8.7400 | -0.20 | (-2.24%) | 186 | 1 626 |
| 09.12.2025 15:22:20 | 44 | 8.7600 | -0.18 | (-2.01%) | 596 | 5 221 |
| 09.12.2025 15:22:20 | 43 | 8.7800 | -0.16 | (-1.79%) | 10 | 88 |
| 09.12.2025 15:12:08 | 42 | 8.8000 | -0.14 | (-1.57%) | 100 | 880 |
| 09.12.2025 15:01:29 | 41 | 8.9800 | +0.04 | (+0.45%) | 10 | 90 |
| 09.12.2025 15:00:50 | 40 | 8.8000 | -0.14 | (-1.57%) | 880 | 7 744 |
| 09.12.2025 15:00:50 | 39 | 8.8000 | -0.14 | (-1.57%) | 10 | 88 |
| 09.12.2025 15:00:50 | 38 | 8.8000 | -0.14 | (-1.57%) | 2 | 18 |
| 09.12.2025 14:51:40 | 37 | 8.9600 | +0.02 | (+0.22%) | 48 | 430 |
| 09.12.2025 14:47:26 | 36 | 8.9600 | +0.02 | (+0.22%) | 50 | 448 |
| 09.12.2025 14:42:22 | 35 | 8.9600 | +0.02 | (+0.22%) | 2 | 18 |
| 09.12.2025 13:43:20 | 34 | 8.7800 | -0.16 | (-1.79%) | 50 | 439 |
| 09.12.2025 13:22:31 | 33 | 8.7600 | -0.18 | (-2.01%) | 4 | 35 |
| 09.12.2025 13:22:31 | 32 | 8.7600 | -0.18 | (-2.01%) | 6 | 53 |
| 09.12.2025 13:22:17 | 31 | 8.7800 | -0.16 | (-1.79%) | 48 | 421 |
| 09.12.2025 13:22:17 | 30 | 8.7800 | -0.16 | (-1.79%) | 100 | 878 |
| 09.12.2025 13:22:15 | 29 | 8.7800 | -0.16 | (-1.79%) | 2 | 18 |
| 09.12.2025 13:22:11 | 28 | 8.8000 | -0.14 | (-1.57%) | 2 | 18 |
| 09.12.2025 13:22:11 | 27 | 8.8000 | -0.14 | (-1.57%) | 998 | 8 782 |
| 09.12.2025 13:21:57 | 26 | 8.8000 | -0.14 | (-1.57%) | 2 | 18 |
| 09.12.2025 13:21:44 | 25 | 8.8200 | -0.12 | (-1.34%) | 830 | 7 321 |
| 09.12.2025 13:21:44 | 24 | 8.8400 | -0.10 | (-1.12%) | 100 | 884 |
| 09.12.2025 13:08:54 | 23 | 8.8200 | -0.12 | (-1.34%) | 170 | 1 499 |
| 09.12.2025 13:08:54 | 22 | 8.8400 | -0.10 | (-1.12%) | 2 | 18 |
| 09.12.2025 13:08:54 | 21 | 8.8400 | -0.10 | (-1.12%) | 31 | 274 |
| 09.12.2025 12:49:23 | 20 | 8.8400 | -0.10 | (-1.12%) | 100 | 884 |
| 09.12.2025 12:48:48 | 19 | 8.8400 | -0.10 | (-1.12%) | 19 | 168 |
| 09.12.2025 12:48:48 | 18 | 8.8600 | -0.08 | (-0.89%) | 2 | 18 |
| 09.12.2025 12:46:07 | 17 | 8.9600 | +0.02 | (+0.22%) | 86 | 771 |
| 09.12.2025 12:46:07 | 16 | 8.9600 | +0.02 | (+0.22%) | 64 | 573 |
| 09.12.2025 10:37:50 | 15 | 9.0200 | +0.08 | (+0.89%) | 2 | 18 |
| 09.12.2025 10:33:11 | 14 | 8.8600 | -0.08 | (-0.89%) | 10 | 89 |
| 09.12.2025 10:33:11 | 13 | 8.9000 | -0.04 | (-0.45%) | 2 | 18 |
| 09.12.2025 10:33:11 | 12 | 8.9000 | -0.04 | (-0.45%) | 1 | 9 |
| 09.12.2025 10:33:11 | 11 | 8.9600 | +0.02 | (+0.22%) | 2 | 18 |
| 09.12.2025 10:14:50 | 10 | 8.9000 | -0.04 | (-0.45%) | 187 | 1 664 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLNTSYS00013 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 13 850 000 |
| Kapitalizacja: | 122 711 000 |
| Enterprise Value: | 109 077 000 |
| 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
