NTT System S.A. NTT
GPW · Poland · Electronic Technology
PLN 21.90+4.60 (+26.59%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 17.30 | +6.79% | PLN 16.20 | PLN 17.60 | PLN 16.00 | 20.00K |
| 2026-09-29 | PLN 16.20 | 0.00% | PLN 16.25 | PLN 16.25 | PLN 16.05 | 3.74K |
| 2026-09-28 | PLN 16.20 | 0.00% | PLN 16.20 | PLN 16.45 | PLN 16.15 | 8.20K |
| 2026-09-25 | PLN 16.20 | +0.31% | PLN 16.10 | PLN 16.25 | PLN 15.85 | 17.65K |
| 2026-09-24 | PLN 16.15 | -2.12% | PLN 16.50 | PLN 16.50 | PLN 16.15 | 3.40K |
| 2026-09-23 | PLN 16.50 | +0.30% | PLN 16.45 | PLN 16.55 | PLN 16.20 | 7.51K |
| 2026-09-22 | PLN 16.45 | +0.61% | PLN 16.35 | PLN 16.60 | PLN 16.15 | 6.81K |
| 2026-09-21 | PLN 16.35 | +2.19% | PLN 16.00 | PLN 16.70 | PLN 16.00 | 12.25K |
| 2026-09-18 | PLN 16.00 | -0.62% | PLN 16.15 | PLN 16.40 | PLN 15.90 | 7.20K |
| 2026-09-17 | PLN 16.10 | +3.21% | PLN 15.40 | PLN 16.25 | PLN 15.40 | 8.11K |
| 2026-09-16 | PLN 15.60 | +1.30% | PLN 15.40 | PLN 15.65 | PLN 15.40 | 2.80K |
| 2026-09-15 | PLN 15.40 | +0.33% | PLN 15.25 | PLN 15.50 | PLN 15.20 | 2.14K |
| 2026-09-14 | PLN 15.35 | -1.29% | PLN 15.70 | PLN 15.70 | PLN 15.30 | 2.46K |
| 2026-09-11 | PLN 15.55 | +1.63% | PLN 15.40 | PLN 15.70 | PLN 15.40 | 3.08K |
| 2026-09-10 | PLN 15.30 | -2.24% | PLN 15.70 | PLN 15.70 | PLN 15.25 | 3.28K |
| 2026-09-09 | PLN 15.65 | 0.00% | PLN 15.70 | PLN 15.70 | PLN 15.50 | 1.21K |
| 2026-09-08 | PLN 15.65 | +1.95% | PLN 15.35 | PLN 15.70 | PLN 15.35 | 6.13K |
| 2026-09-07 | PLN 15.35 | -0.97% | PLN 15.30 | PLN 15.50 | PLN 15.10 | 4.56K |
| 2026-09-04 | PLN 15.50 | -0.96% | PLN 15.65 | PLN 15.75 | PLN 15.00 | 6.30K |
| 2026-09-03 | PLN 15.65 | -1.26% | PLN 15.90 | PLN 15.90 | PLN 15.40 | 3.00K |
| 2026-09-02 | PLN 15.85 | +2.59% | PLN 15.75 | PLN 15.90 | PLN 15.75 | 3.82K |
| 2026-09-01 | PLN 15.45 | -2.52% | PLN 15.90 | PLN 15.90 | PLN 15.40 | 2.97K |
| 2026-08-31 | PLN 15.85 | 0.00% | PLN 15.70 | PLN 15.90 | PLN 15.55 | 7.59K |
| 2026-08-28 | PLN 15.85 | -1.55% | PLN 16.10 | PLN 16.15 | PLN 15.55 | 3.52K |
| 2026-08-27 | PLN 16.10 | -0.62% | PLN 16.30 | PLN 16.30 | PLN 15.90 | 4.46K |
| 2026-08-26 | PLN 16.20 | -0.31% | PLN 16.20 | PLN 16.40 | PLN 16.20 | 5.53K |
| 2026-08-25 | PLN 16.25 | +1.88% | PLN 16.85 | PLN 16.85 | PLN 15.75 | 1.86K |
| 2026-08-24 | PLN 15.95 | -0.93% | PLN 16.40 | PLN 16.55 | PLN 15.95 | 9.29K |
| 2026-08-21 | PLN 16.10 | +3.21% | PLN 15.60 | PLN 16.20 | PLN 15.35 | 8.15K |
| 2026-08-20 | PLN 15.60 | +1.96% | PLN 15.45 | PLN 15.65 | PLN 15.35 | 1.00K |
| 2026-08-19 | PLN 15.30 | -0.97% | PLN 15.40 | PLN 15.60 | PLN 15.20 | 2.99K |
| 2026-08-18 | PLN 15.45 | -1.28% | PLN 15.50 | PLN 15.60 | PLN 15.35 | 3.62K |
| 2026-08-17 | PLN 15.65 | +1.95% | PLN 15.35 | PLN 15.65 | PLN 15.10 | 1.60K |
| 2026-08-14 | PLN 15.35 | +0.66% | PLN 15.45 | PLN 15.45 | PLN 15.15 | 3.52K |
| 2026-08-13 | PLN 15.25 | -0.97% | PLN 15.65 | PLN 15.65 | PLN 15.25 | 8.24K |
| 2026-08-12 | PLN 15.40 | -0.32% | PLN 15.35 | PLN 15.60 | PLN 15.25 | 4.59K |
| 2026-08-11 | PLN 15.45 | -2.52% | PLN 15.85 | PLN 15.85 | PLN 15.25 | 11.25K |
| 2026-08-10 | PLN 15.85 | 0.00% | PLN 15.90 | PLN 16.30 | PLN 15.80 | 8.41K |
| 2026-08-07 | PLN 15.85 | +1.60% | PLN 15.60 | PLN 15.90 | PLN 15.60 | 4.02K |
| 2026-08-06 | PLN 15.60 | -1.27% | PLN 15.60 | PLN 15.75 | PLN 15.35 | 9.16K |
| 2026-08-05 | PLN 15.80 | -0.63% | PLN 15.90 | PLN 16.20 | PLN 15.70 | 2.86K |
| 2026-08-04 | PLN 15.90 | +2.25% | PLN 15.60 | PLN 16.00 | PLN 15.60 | 12.06K |
| 2026-08-03 | PLN 15.55 | +0.65% | PLN 15.20 | PLN 15.70 | PLN 15.20 | 4.67K |
| 2026-07-31 | PLN 15.45 | +3.00% | PLN 15.15 | PLN 15.50 | PLN 15.05 | 4.23K |
| 2026-07-30 | PLN 15.00 | -0.66% | PLN 15.10 | PLN 15.45 | PLN 15.00 | 5.43K |
| 2026-07-29 | PLN 15.10 | -1.63% | PLN 15.30 | PLN 15.35 | PLN 15.05 | 9.16K |
| 2026-07-28 | PLN 15.35 | -3.15% | PLN 15.65 | PLN 15.75 | PLN 15.25 | 5.06K |
| 2026-07-27 | PLN 15.85 | -0.94% | PLN 16.20 | PLN 16.25 | PLN 15.60 | 5.55K |
| 2026-07-24 | PLN 16.00 | -1.54% | PLN 16.20 | PLN 16.25 | PLN 15.90 | 2.42K |
| 2026-07-23 | PLN 16.25 | -1.52% | PLN 16.50 | PLN 16.80 | PLN 16.20 | 4.62K |
| 2026-07-22 | PLN 16.50 | +4.43% | PLN 15.90 | PLN 16.50 | PLN 15.70 | 6.66K |
| 2026-07-21 | PLN 15.80 | +3.27% | PLN 15.30 | PLN 15.90 | PLN 15.10 | 7.38K |
| 2026-07-20 | PLN 15.30 | -0.65% | PLN 15.20 | PLN 15.60 | PLN 15.20 | 3.24K |
| 2026-07-17 | PLN 15.40 | -4.05% | PLN 16.15 | PLN 16.45 | PLN 15.15 | 24.11K |
| 2026-07-16 | PLN 16.05 | -0.31% | PLN 15.95 | PLN 16.60 | PLN 15.95 | 3.72K |
| 2026-07-15 | PLN 16.10 | -4.17% | PLN 16.70 | PLN 16.70 | PLN 16.10 | 9.72K |
| 2026-07-14 | PLN 16.80 | -0.59% | PLN 16.80 | PLN 16.90 | PLN 16.00 | 22.05K |
| 2026-07-13 | PLN 16.90 | +4.97% | PLN 16.30 | PLN 17.20 | PLN 16.25 | 29.31K |
| 2026-07-10 | PLN 16.10 | +1.26% | PLN 15.90 | PLN 16.35 | PLN 15.65 | 36.53K |
| 2026-07-09 | PLN 15.90 | +2.58% | PLN 15.40 | PLN 15.90 | PLN 15.40 | 8.22K |
| 2026-07-08 | PLN 15.50 | -0.32% | PLN 15.55 | PLN 15.70 | PLN 14.75 | 13.96K |
| 2026-07-07 | PLN 15.55 | -0.96% | PLN 15.40 | PLN 15.70 | PLN 15.35 | 3.37K |
| 2026-07-06 | PLN 15.70 | -1.26% | PLN 15.90 | PLN 15.90 | PLN 15.30 | 7.45K |
| 2026-07-03 | PLN 15.90 | +3.25% | PLN 15.70 | PLN 15.90 | PLN 15.45 | 6.01K |
| 2026-07-02 | PLN 15.40 | 0.00% | PLN 15.55 | PLN 15.95 | PLN 15.35 | 1.81K |
| 2026-07-01 | PLN 15.40 | -3.75% | PLN 16.00 | PLN 16.25 | PLN 15.30 | 12.38K |
| 2026-06-30 | PLN 16.00 | +1.91% | PLN 15.75 | PLN 16.30 | PLN 15.75 | 8.94K |
| 2026-06-29 | PLN 15.70 | 0.00% | PLN 16.00 | PLN 16.20 | PLN 15.70 | 17.27K |
| 2026-06-26 | PLN 15.70 | +7.53% | PLN 14.90 | PLN 16.35 | PLN 14.90 | 75.48K |
| 2026-06-25 | PLN 14.60 | +3.55% | PLN 14.40 | PLN 14.60 | PLN 14.10 | 31.46K |
| 2026-06-24 | PLN 14.10 | +4.83% | PLN 13.55 | PLN 14.30 | PLN 13.55 | 59.57K |
| 2026-06-23 | PLN 13.45 | +0.75% | PLN 13.25 | PLN 13.60 | PLN 13.10 | 16.63K |
| 2026-06-22 | PLN 13.35 | +2.30% | PLN 13.05 | PLN 13.45 | PLN 13.05 | 7.14K |
| 2026-06-19 | PLN 13.05 | -0.38% | PLN 13.25 | PLN 13.25 | PLN 13.05 | 2.27K |
| 2026-06-18 | PLN 13.10 | +0.77% | PLN 13.00 | PLN 13.25 | PLN 12.85 | 1.75K |
| 2026-06-17 | PLN 13.00 | +1.96% | PLN 12.75 | PLN 13.00 | PLN 12.60 | 6.43K |
| 2026-06-16 | PLN 12.75 | +0.39% | PLN 12.65 | PLN 12.95 | PLN 12.30 | 4.24K |
| 2026-06-15 | PLN 12.70 | +1.20% | PLN 12.30 | PLN 12.70 | PLN 12.25 | 3.54K |
| 2026-06-12 | PLN 12.55 | +1.62% | PLN 12.40 | PLN 12.75 | PLN 12.25 | 5.64K |
| 2026-06-11 | PLN 12.35 | +0.82% | PLN 12.35 | PLN 12.65 | PLN 12.25 | 5.27K |
| 2026-06-10 | PLN 12.25 | -2.78% | PLN 12.25 | PLN 12.40 | PLN 12.00 | 10.24K |
| 2026-06-09 | PLN 12.60 | -1.95% | PLN 13.00 | PLN 13.00 | PLN 12.30 | 19.56K |
| 2026-06-08 | PLN 12.85 | -4.46% | PLN 13.35 | PLN 13.35 | PLN 12.70 | 22.65K |
| 2026-06-05 | PLN 13.45 | -0.37% | PLN 13.55 | PLN 13.55 | PLN 13.40 | 5.77K |
| 2026-06-03 | PLN 13.50 | +1.12% | PLN 13.30 | PLN 13.55 | PLN 13.20 | 15.33K |
| 2026-06-02 | PLN 13.35 | +0.38% | PLN 13.30 | PLN 13.50 | PLN 13.10 | 8.33K |
| 2026-06-01 | PLN 13.30 | +4.31% | PLN 12.75 | PLN 13.50 | PLN 12.30 | 58.04K |
| 2026-05-29 | PLN 12.75 | +5.37% | PLN 12.10 | PLN 12.80 | PLN 12.00 | 16.38K |
| 2026-05-28 | PLN 12.10 | -0.82% | PLN 12.20 | PLN 12.35 | PLN 11.70 | 6.47K |
| 2026-05-27 | PLN 12.20 | -4.69% | PLN 12.70 | PLN 12.70 | PLN 11.55 | 31.65K |