Biznesradar bez reklam? Sprawdź BR Plus
Transakcje NTT (NTTSYSTEM)
9.20-0.10(-1.08%)NTT SYSTEM SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 20.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 20.03.2025 13:51:02 | 8 | 9.2000 | -0.10 | (-1.08%) | 250 | 2 300 |
| 20.03.2025 13:20:28 | 7 | 9.2200 | -0.08 | (-0.86%) | 369 | 3 402 |
| 20.03.2025 13:20:28 | 6 | 9.2200 | -0.08 | (-0.86%) | 50 | 461 |
| 20.03.2025 12:46:55 | 5 | 9.2200 | -0.08 | (-0.86%) | 2 | 18 |
| 20.03.2025 11:05:16 | 4 | 9.2200 | -0.08 | (-0.86%) | 198 | 1 826 |
| 20.03.2025 11:05:16 | 3 | 9.2200 | -0.08 | (-0.86%) | 150 | 1 383 |
| 20.03.2025 09:29:07 | 2 | 9.3600 | +0.06 | (+0.65%) | 45 | 421 |
| 20.03.2025 09:00:00 | 1 | 9.3800 | +0.08 | (+0.86%) | 2 | 19 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 19.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.03.2025 17:02:46 | 23 | 9.3000 | +0.20 | (+2.20%) | 1000 | 9 300 |
| 19.03.2025 17:00:00 | 22 | 9.3000 | +0.20 | (+2.20%) | 2431 | 22 608 |
| 19.03.2025 17:00:00 | 21 | 9.3000 | +0.20 | (+2.20%) | 100 | 930 |
| 19.03.2025 17:00:00 | 20 | 9.3000 | +0.20 | (+2.20%) | 95 | 884 |
| 19.03.2025 17:00:00 | 19 | 9.3000 | +0.20 | (+2.20%) | 8 | 74 |
| 19.03.2025 13:03:41 | 18 | 9.0400 | -0.06 | (-0.66%) | 49 | 443 |
| 19.03.2025 13:03:41 | 17 | 9.0800 | -0.02 | (-0.22%) | 8 | 73 |
| 19.03.2025 13:03:41 | 16 | 9.1000 | 0.00 | (0.00%) | 143 | 1 301 |
| 19.03.2025 12:44:42 | 15 | 9.3000 | +0.20 | (+2.20%) | 9 | 84 |
| 19.03.2025 11:53:01 | 14 | 9.2600 | +0.16 | (+1.76%) | 300 | 2 778 |
| 19.03.2025 11:51:58 | 13 | 9.2400 | +0.14 | (+1.54%) | 8 | 74 |
| 19.03.2025 10:20:36 | 12 | 9.0400 | -0.06 | (-0.66%) | 10 | 90 |
| 19.03.2025 09:50:13 | 11 | 9.0400 | -0.06 | (-0.66%) | 50 | 452 |
| 19.03.2025 09:47:54 | 10 | 9.0400 | -0.06 | (-0.66%) | 350 | 3 164 |
| 19.03.2025 09:37:41 | 9 | 9.0200 | -0.08 | (-0.88%) | 108 | 974 |
| 19.03.2025 09:37:41 | 8 | 9.0400 | -0.06 | (-0.66%) | 870 | 7 865 |
| 19.03.2025 09:37:41 | 7 | 9.1000 | 0.00 | (0.00%) | 9 | 82 |
| 19.03.2025 09:37:41 | 6 | 9.1000 | 0.00 | (0.00%) | 5 | 46 |
| 19.03.2025 09:37:41 | 5 | 9.1000 | 0.00 | (0.00%) | 8 | 73 |
| 19.03.2025 09:28:55 | 4 | 9.4000 | +0.30 | (+3.30%) | 2 | 19 |
| 19.03.2025 09:01:31 | 3 | 9.4000 | +0.30 | (+3.30%) | 1 | 9 |
| 19.03.2025 09:01:31 | 2 | 9.3200 | +0.22 | (+2.42%) | 3 | 28 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.03.2025 09:01:29 | 1 | 9.3200 | +0.22 | (+2.42%) | 5 | 47 |
| 18.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.03.2025 17:00:00 | 24 | 9.1000 | -0.16 | (-1.73%) | 75 | 683 |
| 18.03.2025 17:00:00 | 23 | 9.1000 | -0.16 | (-1.73%) | 100 | 910 |
| 18.03.2025 17:00:00 | 22 | 9.1000 | -0.16 | (-1.73%) | 25 | 228 |
| 18.03.2025 14:16:13 | 21 | 9.1000 | -0.16 | (-1.73%) | 392 | 3 567 |
| 18.03.2025 14:16:13 | 20 | 9.1200 | -0.14 | (-1.51%) | 100 | 912 |
| 18.03.2025 14:16:13 | 19 | 9.1200 | -0.14 | (-1.51%) | 8 | 73 |
| 18.03.2025 13:06:29 | 18 | 9.3600 | +0.10 | (+1.08%) | 3 | 28 |
| 18.03.2025 13:02:58 | 17 | 9.2400 | -0.02 | (-0.22%) | 1300 | 12 012 |
| 18.03.2025 13:02:58 | 16 | 9.2400 | -0.02 | (-0.22%) | 140 | 1 294 |
| 18.03.2025 13:02:58 | 15 | 9.2600 | 0.00 | (0.00%) | 140 | 1 296 |
| 18.03.2025 13:02:58 | 14 | 9.2600 | 0.00 | (0.00%) | 18 | 167 |
| 18.03.2025 12:44:11 | 13 | 9.3200 | +0.06 | (+0.65%) | 5 | 47 |
| 18.03.2025 12:26:49 | 12 | 9.2600 | 0.00 | (0.00%) | 2 | 19 |
| 18.03.2025 11:33:38 | 11 | 9.3600 | +0.10 | (+1.08%) | 55 | 515 |
| 18.03.2025 10:42:04 | 10 | 9.3600 | +0.10 | (+1.08%) | 100 | 936 |
| 18.03.2025 10:22:43 | 9 | 9.3200 | +0.06 | (+0.65%) | 4 | 37 |
| 18.03.2025 10:20:21 | 8 | 9.3200 | +0.06 | (+0.65%) | 136 | 1 268 |
| 18.03.2025 10:17:12 | 7 | 9.3200 | +0.06 | (+0.65%) | 364 | 3 392 |
| 18.03.2025 10:09:06 | 6 | 9.3200 | +0.06 | (+0.65%) | 299 | 2 787 |
| 18.03.2025 09:11:43 | 5 | 9.4000 | +0.14 | (+1.51%) | 2 | 19 |
| 18.03.2025 09:04:40 | 4 | 9.4000 | +0.14 | (+1.51%) | 926 | 8 704 |
| 18.03.2025 09:04:40 | 3 | 9.3400 | +0.08 | (+0.86%) | 152 | 1 420 |
| 18.03.2025 09:00:00 | 2 | 9.3400 | +0.08 | (+0.86%) | 24 | 224 |
| 18.03.2025 09:00:00 | 1 | 9.3400 | +0.08 | (+0.86%) | 176 | 1 644 |
| 17.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.03.2025 17:04:55 | 49 | 9.2600 | -0.04 | (-0.43%) | 2 | 19 |
| 17.03.2025 17:01:43 | 48 | 9.2600 | -0.04 | (-0.43%) | 1 | 9 |
| 17.03.2025 17:01:06 | 47 | 9.2600 | -0.04 | (-0.43%) | 2 | 19 |
| 17.03.2025 17:00:30 | 46 | 9.2600 | -0.04 | (-0.43%) | 2 | 19 |
| 17.03.2025 17:00:00 | 45 | 9.2600 | -0.04 | (-0.43%) | 2 | 19 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.03.2025 15:15:49 | 44 | 9.2600 | -0.04 | (-0.43%) | 1 | 9 |
| 17.03.2025 15:11:37 | 43 | 9.2600 | -0.04 | (-0.43%) | 6 | 56 |
| 17.03.2025 15:07:17 | 42 | 9.2600 | -0.04 | (-0.43%) | 29 | 269 |
| 17.03.2025 15:06:46 | 41 | 9.2600 | -0.04 | (-0.43%) | 10 | 93 |
| 17.03.2025 15:02:06 | 40 | 9.2200 | -0.08 | (-0.86%) | 142 | 1 309 |
| 17.03.2025 15:02:06 | 39 | 9.2200 | -0.08 | (-0.86%) | 8 | 74 |
| 17.03.2025 15:02:06 | 38 | 9.2200 | -0.08 | (-0.86%) | 25 | 231 |
| 17.03.2025 14:35:47 | 37 | 9.2600 | -0.04 | (-0.43%) | 2 | 19 |
| 17.03.2025 14:31:37 | 36 | 9.2600 | -0.04 | (-0.43%) | 8 | 74 |
| 17.03.2025 14:27:11 | 35 | 9.2600 | -0.04 | (-0.43%) | 44 | 407 |
| 17.03.2025 14:22:17 | 34 | 9.2200 | -0.08 | (-0.86%) | 115 | 1 060 |
| 17.03.2025 14:22:17 | 33 | 9.2200 | -0.08 | (-0.86%) | 100 | 922 |
| 17.03.2025 14:11:03 | 32 | 9.2600 | -0.04 | (-0.43%) | 3 | 28 |
| 17.03.2025 14:06:46 | 31 | 9.2600 | -0.04 | (-0.43%) | 14 | 130 |
| 17.03.2025 14:02:31 | 30 | 9.2600 | -0.04 | (-0.43%) | 64 | 593 |
| 17.03.2025 13:57:48 | 29 | 9.2600 | -0.04 | (-0.43%) | 143 | 1 324 |
| 17.03.2025 13:57:48 | 28 | 9.2600 | -0.04 | (-0.43%) | 157 | 1 454 |
| 17.03.2025 13:54:55 | 27 | 9.2600 | -0.04 | (-0.43%) | 25 | 232 |
| 17.03.2025 13:53:45 | 26 | 9.2600 | -0.04 | (-0.43%) | 25 | 232 |
| 17.03.2025 13:49:11 | 25 | 9.2600 | -0.04 | (-0.43%) | 100 | 926 |
| 17.03.2025 13:37:28 | 24 | 9.2600 | -0.04 | (-0.43%) | 3 | 28 |
| 17.03.2025 13:37:28 | 23 | 9.2600 | -0.04 | (-0.43%) | 10 | 93 |
| 17.03.2025 12:31:04 | 22 | 9.2000 | -0.10 | (-1.08%) | 3 | 28 |
| 17.03.2025 11:50:18 | 21 | 9.2600 | -0.04 | (-0.43%) | 3 | 28 |
| 17.03.2025 11:45:58 | 20 | 9.2600 | -0.04 | (-0.43%) | 13 | 120 |
| 17.03.2025 11:43:14 | 19 | 9.2600 | -0.04 | (-0.43%) | 3 | 28 |
| 17.03.2025 11:41:33 | 18 | 9.2600 | -0.04 | (-0.43%) | 45 | 417 |
| 17.03.2025 11:41:33 | 17 | 9.2600 | -0.04 | (-0.43%) | 15 | 139 |
| 17.03.2025 11:36:40 | 16 | 9.2600 | -0.04 | (-0.43%) | 300 | 2 778 |
| 17.03.2025 11:07:09 | 15 | 9.2600 | -0.04 | (-0.43%) | 4 | 37 |
| 17.03.2025 11:05:54 | 14 | 9.2600 | -0.04 | (-0.43%) | 14 | 130 |
| 17.03.2025 10:49:49 | 13 | 9.2600 | -0.04 | (-0.43%) | 2 | 19 |
| 17.03.2025 10:45:30 | 12 | 9.2600 | -0.04 | (-0.43%) | 11 | 102 |
| 17.03.2025 10:41:33 | 11 | 9.2600 | -0.04 | (-0.43%) | 52 | 482 |
| 17.03.2025 10:27:06 | 10 | 9.2600 | -0.04 | (-0.43%) | 6 | 56 |
| 17.03.2025 10:23:43 | 9 | 9.2600 | -0.04 | (-0.43%) | 26 | 241 |
| 17.03.2025 10:00:30 | 8 | 9.2600 | -0.04 | (-0.43%) | 4 | 37 |
| 17.03.2025 09:56:12 | 7 | 9.2600 | -0.04 | (-0.43%) | 18 | 167 |
| 17.03.2025 09:51:52 | 6 | 9.2600 | -0.04 | (-0.43%) | 3 | 28 |
| 17.03.2025 09:51:52 | 5 | 9.2600 | -0.04 | (-0.43%) | 100 | 926 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLNTSYS00013 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 13 850 000 |
| Kapitalizacja: | 127 420 000 |
| Enterprise Value: | 142 331 000 |
| 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
