Biznesradar bez reklam? Sprawdź BR Plus
Transakcje NTT (NTTSYSTEM)
11.050.00(0.00%)NTT SYSTEM SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 02.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 02.04.2026 16:46:54 | 54 | 11.0500 | 0.00 | (0.00%) | 1 | 11 |
| 02.04.2026 16:12:58 | 53 | 10.8500 | -0.20 | (-1.81%) | 20 | 217 |
| 02.04.2026 16:02:15 | 52 | 10.8500 | -0.20 | (-1.81%) | 7 | 76 |
| 02.04.2026 15:32:51 | 51 | 10.8500 | -0.20 | (-1.81%) | 63 | 684 |
| 02.04.2026 15:32:51 | 50 | 10.8500 | -0.20 | (-1.81%) | 87 | 944 |
| 02.04.2026 15:32:51 | 49 | 10.8500 | -0.20 | (-1.81%) | 10 | 109 |
| 02.04.2026 15:32:51 | 48 | 10.8500 | -0.20 | (-1.81%) | 10 | 109 |
| 02.04.2026 15:27:31 | 47 | 11.2000 | +0.15 | (+1.36%) | 2 | 22 |
| 02.04.2026 15:27:17 | 46 | 10.9000 | -0.15 | (-1.36%) | 379 | 4 131 |
| 02.04.2026 15:26:32 | 45 | 10.9500 | -0.10 | (-0.90%) | 92 | 1 007 |
| 02.04.2026 13:57:00 | 44 | 11.0000 | -0.05 | (-0.45%) | 555 | 6 105 |
| 02.04.2026 13:51:13 | 43 | 11.0500 | 0.00 | (0.00%) | 666 | 7 359 |
| 02.04.2026 13:43:15 | 42 | 11.2000 | +0.15 | (+1.36%) | 53 | 594 |
| 02.04.2026 13:40:37 | 41 | 11.2000 | +0.15 | (+1.36%) | 1 | 11 |
| 02.04.2026 12:16:58 | 40 | 11.3000 | +0.25 | (+2.26%) | 2 | 23 |
| 02.04.2026 11:46:18 | 39 | 10.9500 | -0.10 | (-0.90%) | 50 | 548 |
| 02.04.2026 11:39:43 | 38 | 11.0000 | -0.05 | (-0.45%) | 62 | 682 |
| 02.04.2026 11:33:59 | 37 | 11.0000 | -0.05 | (-0.45%) | 53 | 583 |
| 02.04.2026 11:33:59 | 36 | 11.0000 | -0.05 | (-0.45%) | 300 | 3 300 |
| 02.04.2026 11:33:59 | 35 | 11.0000 | -0.05 | (-0.45%) | 180 | 1 980 |
| 02.04.2026 11:33:59 | 34 | 11.1500 | +0.10 | (+0.90%) | 561 | 6 255 |
| 02.04.2026 11:33:59 | 33 | 11.2000 | +0.15 | (+1.36%) | 12 | 134 |
| 02.04.2026 11:25:24 | 32 | 11.2000 | +0.15 | (+1.36%) | 688 | 7 706 |
| 02.04.2026 11:25:04 | 31 | 11.1500 | +0.10 | (+0.90%) | 39 | 435 |
| 02.04.2026 11:00:39 | 30 | 11.0000 | -0.05 | (-0.45%) | 230 | 2 530 |
| 02.04.2026 11:00:39 | 29 | 11.0500 | 0.00 | (0.00%) | 91 | 1 006 |
| 02.04.2026 10:30:28 | 28 | 11.0500 | 0.00 | (0.00%) | 1 | 11 |
| 02.04.2026 10:20:30 | 27 | 11.0500 | 0.00 | (0.00%) | 48 | 530 |
| 02.04.2026 09:42:54 | 26 | 11.1500 | +0.10 | (+0.90%) | 10 | 112 |
| 02.04.2026 09:38:19 | 25 | 11.1500 | +0.10 | (+0.90%) | 1 | 11 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.04.2026 09:22:22 | 24 | 11.0000 | -0.05 | (-0.45%) | 30 | 330 |
| 02.04.2026 09:22:22 | 23 | 11.0000 | -0.05 | (-0.45%) | 511 | 5 621 |
| 02.04.2026 09:22:22 | 22 | 11.0000 | -0.05 | (-0.45%) | 49 | 539 |
| 02.04.2026 09:19:42 | 21 | 10.9500 | -0.10 | (-0.90%) | 10 | 110 |
| 02.04.2026 09:19:39 | 20 | 10.9500 | -0.10 | (-0.90%) | 10 | 110 |
| 02.04.2026 09:18:09 | 19 | 10.9500 | -0.10 | (-0.90%) | 38 | 416 |
| 02.04.2026 09:16:06 | 18 | 11.0000 | -0.05 | (-0.45%) | 2 | 22 |
| 02.04.2026 09:15:49 | 17 | 10.7500 | -0.30 | (-2.71%) | 48 | 516 |
| 02.04.2026 09:15:49 | 16 | 10.7500 | -0.30 | (-2.71%) | 120 | 1 290 |
| 02.04.2026 09:15:49 | 15 | 10.7500 | -0.30 | (-2.71%) | 100 | 1 075 |
| 02.04.2026 09:15:49 | 14 | 10.7500 | -0.30 | (-2.71%) | 3 | 32 |
| 02.04.2026 09:11:29 | 13 | 10.8000 | -0.25 | (-2.26%) | 200 | 2 160 |
| 02.04.2026 09:11:29 | 12 | 10.8000 | -0.25 | (-2.26%) | 29 | 313 |
| 02.04.2026 09:09:13 | 11 | 10.8000 | -0.25 | (-2.26%) | 709 | 7 657 |
| 02.04.2026 09:09:13 | 10 | 10.8000 | -0.25 | (-2.26%) | 150 | 1 620 |
| 02.04.2026 09:09:13 | 9 | 10.8000 | -0.25 | (-2.26%) | 71 | 767 |
| 02.04.2026 09:09:13 | 8 | 10.8500 | -0.20 | (-1.81%) | 10 | 109 |
| 02.04.2026 09:09:13 | 7 | 10.9000 | -0.15 | (-1.36%) | 150 | 1 635 |
| 02.04.2026 09:09:13 | 6 | 10.9000 | -0.15 | (-1.36%) | 10 | 109 |
| 02.04.2026 09:00:00 | 5 | 10.9500 | -0.10 | (-0.90%) | 400 | 4 380 |
| 02.04.2026 09:00:00 | 4 | 10.9500 | -0.10 | (-0.90%) | 270 | 2 957 |
| 02.04.2026 09:00:00 | 3 | 10.9500 | -0.10 | (-0.90%) | 120 | 1 314 |
| 02.04.2026 09:00:00 | 2 | 10.9500 | -0.10 | (-0.90%) | 218 | 2 387 |
| 02.04.2026 09:00:00 | 1 | 10.9500 | -0.10 | (-0.90%) | 20 | 219 |
| 01.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.04.2026 17:04:22 | 80 | 11.0500 | -0.30 | (-2.64%) | 100 | 1 105 |
| 01.04.2026 17:04:22 | 79 | 11.0500 | -0.30 | (-2.64%) | 100 | 1 105 |
| 01.04.2026 17:04:22 | 78 | 11.0500 | -0.30 | (-2.64%) | 100 | 1 105 |
| 01.04.2026 16:28:19 | 77 | 11.0500 | -0.30 | (-2.64%) | 1760 | 19 448 |
| 01.04.2026 15:45:34 | 76 | 11.0500 | -0.30 | (-2.64%) | 6 | 66 |
| 01.04.2026 15:36:55 | 75 | 11.0500 | -0.30 | (-2.64%) | 100 | 1 105 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.04.2026 15:20:45 | 74 | 11.0500 | -0.30 | (-2.64%) | 32 | 354 |
| 01.04.2026 14:45:06 | 73 | 11.1500 | -0.20 | (-1.76%) | 11 | 123 |
| 01.04.2026 14:45:06 | 72 | 11.1500 | -0.20 | (-1.76%) | 90 | 1 004 |
| 01.04.2026 14:40:02 | 71 | 11.0500 | -0.30 | (-2.64%) | 852 | 9 415 |
| 01.04.2026 14:34:12 | 70 | 11.1500 | -0.20 | (-1.76%) | 10 | 112 |
| 01.04.2026 13:40:38 | 69 | 11.0000 | -0.35 | (-3.08%) | 29 | 319 |
| 01.04.2026 13:34:39 | 68 | 11.0000 | -0.35 | (-3.08%) | 92 | 1 012 |
| 01.04.2026 13:34:39 | 67 | 11.0000 | -0.35 | (-3.08%) | 98 | 1 078 |
| 01.04.2026 13:29:29 | 66 | 11.0000 | -0.35 | (-3.08%) | 500 | 5 500 |
| 01.04.2026 13:17:33 | 65 | 11.0000 | -0.35 | (-3.08%) | 1000 | 11 000 |
| 01.04.2026 13:17:33 | 64 | 11.0000 | -0.35 | (-3.08%) | 10 | 110 |
| 01.04.2026 13:17:17 | 63 | 11.0500 | -0.30 | (-2.64%) | 1000 | 11 050 |
| 01.04.2026 13:14:57 | 62 | 11.1000 | -0.25 | (-2.20%) | 2 | 22 |
| 01.04.2026 12:49:53 | 61 | 11.1500 | -0.20 | (-1.76%) | 2 | 22 |
| 01.04.2026 12:49:51 | 60 | 11.0500 | -0.30 | (-2.64%) | 10 | 111 |
| 01.04.2026 12:43:17 | 59 | 11.0500 | -0.30 | (-2.64%) | 10 | 111 |
| 01.04.2026 12:42:58 | 58 | 11.0000 | -0.35 | (-3.08%) | 100 | 1 100 |
| 01.04.2026 12:42:58 | 57 | 11.0000 | -0.35 | (-3.08%) | 100 | 1 100 |
| 01.04.2026 12:42:58 | 56 | 11.0000 | -0.35 | (-3.08%) | 98 | 1 078 |
| 01.04.2026 12:05:19 | 55 | 11.0000 | -0.35 | (-3.08%) | 2 | 22 |
| 01.04.2026 12:00:55 | 54 | 11.0000 | -0.35 | (-3.08%) | 500 | 5 500 |
| 01.04.2026 11:38:32 | 53 | 10.9500 | -0.40 | (-3.52%) | 100 | 1 095 |
| 01.04.2026 11:28:43 | 52 | 10.9000 | -0.45 | (-3.96%) | 430 | 4 687 |
| 01.04.2026 11:26:48 | 51 | 10.9000 | -0.45 | (-3.96%) | 600 | 6 540 |
| 01.04.2026 11:26:27 | 50 | 10.9000 | -0.45 | (-3.96%) | 1200 | 13 080 |
| 01.04.2026 11:05:55 | 49 | 10.8000 | -0.55 | (-4.85%) | 181 | 1 955 |
| 01.04.2026 11:05:55 | 48 | 10.8000 | -0.55 | (-4.85%) | 11 | 119 |
| 01.04.2026 11:05:05 | 47 | 10.8500 | -0.50 | (-4.41%) | 8 | 87 |
| 01.04.2026 10:54:42 | 46 | 10.8500 | -0.50 | (-4.41%) | 2 | 22 |
| 01.04.2026 10:39:36 | 45 | 10.7000 | -0.65 | (-5.73%) | 221 | 2 365 |
| 01.04.2026 10:39:36 | 44 | 10.7000 | -0.65 | (-5.73%) | 100 | 1 070 |
| 01.04.2026 10:39:36 | 43 | 10.7000 | -0.65 | (-5.73%) | 4 | 43 |
| 01.04.2026 10:39:36 | 42 | 10.7000 | -0.65 | (-5.73%) | 50 | 535 |
| 01.04.2026 10:39:36 | 41 | 10.7500 | -0.60 | (-5.29%) | 100 | 1 075 |
| 01.04.2026 10:39:36 | 40 | 10.7500 | -0.60 | (-5.29%) | 50 | 538 |
| 01.04.2026 10:39:36 | 39 | 10.7500 | -0.60 | (-5.29%) | 1 | 11 |
| 01.04.2026 10:39:36 | 38 | 10.7500 | -0.60 | (-5.29%) | 2 | 22 |
| 01.04.2026 10:39:36 | 37 | 10.7500 | -0.60 | (-5.29%) | 319 | 3 429 |
| 01.04.2026 10:39:36 | 36 | 10.8000 | -0.55 | (-4.85%) | 3 | 32 |
| 01.04.2026 10:39:36 | 35 | 10.8000 | -0.55 | (-4.85%) | 150 | 1 620 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLNTSYS00013 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 13 850 000 |
| Kapitalizacja: | 153 042 500 |
| Enterprise Value: | 164 467 500 |
| 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
