Biznesradar bez reklam? Sprawdź BR Plus
Transakcje NTT (NTTSYSTEM)
11.40+0.05(+0.44%)NTT SYSTEM SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 13.03.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 13.03.2026 16:40:57 | 18 | 11.4000 | +0.05 | (+0.44%) | 2 | 23 |
| 13.03.2026 16:04:38 | 17 | 11.4000 | +0.05 | (+0.44%) | 680 | 7 752 |
| 13.03.2026 15:29:15 | 16 | 11.4000 | +0.05 | (+0.44%) | 30 | 342 |
| 13.03.2026 15:26:46 | 15 | 11.6000 | +0.25 | (+2.20%) | 88 | 1 021 |
| 13.03.2026 15:26:46 | 14 | 11.6000 | +0.25 | (+2.20%) | 100 | 1 160 |
| 13.03.2026 15:20:23 | 13 | 11.6000 | +0.25 | (+2.20%) | 842 | 9 767 |
| 13.03.2026 13:17:23 | 12 | 11.6000 | +0.25 | (+2.20%) | 8 | 93 |
| 13.03.2026 11:31:06 | 11 | 11.2500 | -0.10 | (-0.88%) | 8 | 90 |
| 13.03.2026 11:31:06 | 10 | 11.2500 | -0.10 | (-0.88%) | 2 | 23 |
| 13.03.2026 09:49:36 | 9 | 11.7000 | +0.35 | (+3.08%) | 2 | 23 |
| 13.03.2026 09:35:33 | 8 | 11.2000 | -0.15 | (-1.32%) | 25 | 280 |
| 13.03.2026 09:35:33 | 7 | 11.2500 | -0.10 | (-0.88%) | 2 | 23 |
| 13.03.2026 09:13:27 | 6 | 11.2000 | -0.15 | (-1.32%) | 85 | 952 |
| 13.03.2026 09:09:18 | 5 | 11.2500 | -0.10 | (-0.88%) | 680 | 7 650 |
| 13.03.2026 09:09:18 | 4 | 11.2500 | -0.10 | (-0.88%) | 88 | 990 |
| 13.03.2026 09:09:06 | 3 | 11.3000 | -0.05 | (-0.44%) | 285 | 3 221 |
| 13.03.2026 09:00:00 | 2 | 11.7000 | +0.35 | (+3.08%) | 1 | 12 |
| 13.03.2026 09:00:00 | 1 | 11.7000 | +0.35 | (+3.08%) | 3 | 35 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 12.03.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.03.2026 17:00:00 | 26 | 11.3500 | -0.20 | (-1.73%) | 28 | 318 |
| 12.03.2026 17:00:00 | 25 | 11.3500 | -0.20 | (-1.73%) | 200 | 2 270 |
| 12.03.2026 16:29:29 | 24 | 11.3500 | -0.20 | (-1.73%) | 22 | 250 |
| 12.03.2026 14:54:25 | 23 | 11.7500 | +0.20 | (+1.73%) | 217 | 2 550 |
| 12.03.2026 14:54:25 | 22 | 11.7000 | +0.15 | (+1.30%) | 423 | 4 949 |
| 12.03.2026 14:54:25 | 21 | 11.6500 | +0.10 | (+0.87%) | 500 | 5 825 |
| 12.03.2026 14:54:25 | 20 | 11.6500 | +0.10 | (+0.87%) | 650 | 7 573 |
| 12.03.2026 14:54:25 | 19 | 11.6500 | +0.10 | (+0.87%) | 10 | 117 |
| 12.03.2026 14:50:05 | 18 | 11.2000 | -0.35 | (-3.03%) | 10 | 112 |
| 12.03.2026 13:54:44 | 17 | 11.3500 | -0.20 | (-1.73%) | 35 | 397 |
| 12.03.2026 13:10:14 | 16 | 11.2000 | -0.35 | (-3.03%) | 200 | 2 240 |
| 12.03.2026 13:10:14 | 15 | 11.2000 | -0.35 | (-3.03%) | 1 | 11 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.03.2026 13:10:14 | 14 | 11.3000 | -0.25 | (-2.16%) | 99 | 1 119 |
| 12.03.2026 13:06:09 | 13 | 11.4000 | -0.15 | (-1.30%) | 85 | 969 |
| 12.03.2026 11:41:19 | 12 | 11.3000 | -0.25 | (-2.16%) | 1 | 11 |
| 12.03.2026 11:32:27 | 11 | 11.3000 | -0.25 | (-2.16%) | 528 | 5 966 |
| 12.03.2026 11:32:27 | 10 | 11.3000 | -0.25 | (-2.16%) | 400 | 4 520 |
| 12.03.2026 11:32:27 | 9 | 11.3500 | -0.20 | (-1.73%) | 136 | 1 544 |
| 12.03.2026 11:12:05 | 8 | 11.3500 | -0.20 | (-1.73%) | 100 | 1 135 |
| 12.03.2026 10:07:09 | 7 | 11.3500 | -0.20 | (-1.73%) | 226 | 2 565 |
| 12.03.2026 10:07:09 | 6 | 11.4000 | -0.15 | (-1.30%) | 14 | 160 |
| 12.03.2026 09:00:58 | 5 | 11.4000 | -0.15 | (-1.30%) | 136 | 1 550 |
| 12.03.2026 09:00:38 | 4 | 11.5000 | -0.05 | (-0.43%) | 120 | 1 380 |
| 12.03.2026 09:00:38 | 3 | 11.5000 | -0.05 | (-0.43%) | 50 | 575 |
| 12.03.2026 09:00:18 | 2 | 11.6000 | +0.05 | (+0.43%) | 86 | 998 |
| 12.03.2026 09:00:00 | 1 | 11.7500 | +0.20 | (+1.73%) | 2 | 24 |
| 11.03.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.03.2026 17:00:00 | 8 | 11.5500 | -0.30 | (-2.53%) | 423 | 4 886 |
| 11.03.2026 16:05:07 | 7 | 11.5500 | -0.30 | (-2.53%) | 100 | 1 155 |
| 11.03.2026 16:05:07 | 6 | 11.5500 | -0.30 | (-2.53%) | 10 | 116 |
| 11.03.2026 14:57:00 | 5 | 11.9000 | +0.05 | (+0.42%) | 1 | 12 |
| 11.03.2026 12:03:21 | 4 | 11.9000 | +0.05 | (+0.42%) | 1 | 12 |
| 11.03.2026 10:56:32 | 3 | 11.9000 | +0.05 | (+0.42%) | 16 | 190 |
| 11.03.2026 09:33:27 | 2 | 11.9000 | +0.05 | (+0.42%) | 6 | 71 |
| 11.03.2026 09:00:00 | 1 | 11.9000 | +0.05 | (+0.42%) | 2 | 24 |
| 10.03.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.03.2026 16:23:24 | 30 | 11.8500 | +0.30 | (+2.60%) | 100 | 1 185 |
| 10.03.2026 16:20:16 | 29 | 11.8000 | +0.25 | (+2.16%) | 3 | 35 |
| 10.03.2026 16:20:15 | 28 | 11.8000 | +0.25 | (+2.16%) | 7 | 83 |
| 10.03.2026 16:20:15 | 27 | 11.8000 | +0.25 | (+2.16%) | 7 | 83 |
| 10.03.2026 16:20:14 | 26 | 11.8000 | +0.25 | (+2.16%) | 7 | 83 |
| 10.03.2026 16:20:14 | 25 | 11.8000 | +0.25 | (+2.16%) | 7 | 83 |
| 10.03.2026 16:16:19 | 24 | 11.8000 | +0.25 | (+2.16%) | 444 | 5 239 |
| 10.03.2026 16:16:19 | 23 | 11.8000 | +0.25 | (+2.16%) | 25 | 295 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.03.2026 15:26:32 | 22 | 11.8000 | +0.25 | (+2.16%) | 85 | 1 003 |
| 10.03.2026 15:09:36 | 21 | 11.5500 | 0.00 | (0.00%) | 10 | 116 |
| 10.03.2026 14:53:32 | 20 | 11.8000 | +0.25 | (+2.16%) | 365 | 4 307 |
| 10.03.2026 13:54:43 | 19 | 11.8000 | +0.25 | (+2.16%) | 5 | 59 |
| 10.03.2026 13:50:05 | 18 | 11.8000 | +0.25 | (+2.16%) | 20 | 236 |
| 10.03.2026 13:50:05 | 17 | 11.7500 | +0.20 | (+1.73%) | 100 | 1 175 |
| 10.03.2026 12:02:41 | 16 | 11.8000 | +0.25 | (+2.16%) | 59 | 696 |
| 10.03.2026 11:46:32 | 15 | 11.7000 | +0.15 | (+1.30%) | 61 | 714 |
| 10.03.2026 10:48:57 | 14 | 11.7000 | +0.15 | (+1.30%) | 5 | 59 |
| 10.03.2026 10:35:48 | 13 | 11.5000 | -0.05 | (-0.43%) | 28 | 322 |
| 10.03.2026 10:35:47 | 12 | 11.5000 | -0.05 | (-0.43%) | 100 | 1 150 |
| 10.03.2026 10:35:47 | 11 | 11.5000 | -0.05 | (-0.43%) | 100 | 1 150 |
| 10.03.2026 10:35:39 | 10 | 11.5000 | -0.05 | (-0.43%) | 80 | 920 |
| 10.03.2026 10:35:39 | 9 | 11.5000 | -0.05 | (-0.43%) | 200 | 2 300 |
| 10.03.2026 10:35:39 | 8 | 11.5000 | -0.05 | (-0.43%) | 81 | 932 |
| 10.03.2026 10:35:39 | 7 | 11.5000 | -0.05 | (-0.43%) | 111 | 1 277 |
| 10.03.2026 10:35:39 | 6 | 11.5500 | 0.00 | (0.00%) | 50 | 578 |
| 10.03.2026 10:12:00 | 5 | 11.9500 | +0.40 | (+3.46%) | 40 | 478 |
| 10.03.2026 10:07:46 | 4 | 11.9500 | +0.40 | (+3.46%) | 400 | 4 780 |
| 10.03.2026 09:10:57 | 3 | 12.0000 | +0.45 | (+3.90%) | 1 | 12 |
| 10.03.2026 09:07:49 | 2 | 12.0000 | +0.45 | (+3.90%) | 8 | 96 |
| 10.03.2026 09:00:00 | 1 | 11.8000 | +0.25 | (+2.16%) | 12 | 142 |
| 09.03.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.03.2026 17:00:00 | 56 | 11.5500 | -0.55 | (-4.55%) | 2419 | 27 939 |
| 09.03.2026 17:00:00 | 55 | 11.5500 | -0.55 | (-4.55%) | 500 | 5 775 |
| 09.03.2026 17:00:00 | 54 | 11.5500 | -0.55 | (-4.55%) | 34 | 393 |
| 09.03.2026 17:00:00 | 53 | 11.5500 | -0.55 | (-4.55%) | 550 | 6 353 |
| 09.03.2026 15:23:43 | 52 | 11.5500 | -0.55 | (-4.55%) | 6 | 69 |
| 09.03.2026 15:09:33 | 51 | 11.5500 | -0.55 | (-4.55%) | 27 | 312 |
| 09.03.2026 14:12:24 | 50 | 11.3000 | -0.80 | (-6.61%) | 100 | 1 130 |
| 09.03.2026 13:45:46 | 49 | 11.2500 | -0.85 | (-7.02%) | 356 | 4 005 |
| 09.03.2026 13:45:45 | 48 | 11.2500 | -0.85 | (-7.02%) | 30 | 338 |
| 09.03.2026 13:45:45 | 47 | 11.2500 | -0.85 | (-7.02%) | 444 | 4 995 |
| 09.03.2026 13:45:45 | 46 | 11.2500 | -0.85 | (-7.02%) | 9 | 101 |
| 09.03.2026 13:45:45 | 45 | 11.2500 | -0.85 | (-7.02%) | 247 | 2 779 |
| 09.03.2026 13:45:23 | 44 | 11.3500 | -0.75 | (-6.20%) | 10 | 114 |
| 09.03.2026 13:45:23 | 43 | 11.3500 | -0.75 | (-6.20%) | 100 | 1 135 |
| 09.03.2026 13:45:23 | 42 | 11.3500 | -0.75 | (-6.20%) | 784 | 8 898 |
| 09.03.2026 13:44:46 | 41 | 11.4000 | -0.70 | (-5.79%) | 19 | 217 |
| 09.03.2026 13:44:46 | 40 | 11.4000 | -0.70 | (-5.79%) | 10 | 114 |
| 09.03.2026 13:44:46 | 39 | 11.4000 | -0.70 | (-5.79%) | 105 | 1 197 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLNTSYS00013 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 13 850 000 |
| Kapitalizacja: | 157 890 000 |
| Enterprise Value: | 144 256 000 |
| 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
