Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
190.00+1.00(+0.53%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 25.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 25.03.2025 17:00:00 | 77 | 190.0000 | +1.00 | (+0.53%) | 4 | 760 |
| 25.03.2025 17:00:00 | 76 | 190.0000 | +1.00 | (+0.53%) | 5 | 950 |
| 25.03.2025 16:49:45 | 75 | 190.0000 | +1.00 | (+0.53%) | 5 | 950 |
| 25.03.2025 16:49:45 | 74 | 189.5000 | +0.50 | (+0.26%) | 35 | 6 633 |
| 25.03.2025 16:48:06 | 73 | 189.5000 | +0.50 | (+0.26%) | 50 | 9 475 |
| 25.03.2025 16:47:33 | 72 | 189.5000 | +0.50 | (+0.26%) | 15 | 2 843 |
| 25.03.2025 16:45:45 | 71 | 189.5000 | +0.50 | (+0.26%) | 20 | 3 790 |
| 25.03.2025 16:32:47 | 70 | 189.5000 | +0.50 | (+0.26%) | 10 | 1 895 |
| 25.03.2025 16:31:27 | 69 | 189.5000 | +0.50 | (+0.26%) | 20 | 3 790 |
| 25.03.2025 16:21:01 | 68 | 190.0000 | +1.00 | (+0.53%) | 21 | 3 990 |
| 25.03.2025 16:20:38 | 67 | 190.0000 | +1.00 | (+0.53%) | 4 | 760 |
| 25.03.2025 16:20:38 | 66 | 190.0000 | +1.00 | (+0.53%) | 100 | 19 000 |
| 25.03.2025 16:20:38 | 65 | 190.0000 | +1.00 | (+0.53%) | 500 | 95 000 |
| 25.03.2025 16:20:38 | 64 | 190.0000 | +1.00 | (+0.53%) | 10 | 1 900 |
| 25.03.2025 16:20:38 | 63 | 190.0000 | +1.00 | (+0.53%) | 30 | 5 700 |
| 25.03.2025 16:20:38 | 62 | 190.5000 | +1.50 | (+0.79%) | 50 | 9 525 |
| 25.03.2025 16:20:38 | 61 | 190.5000 | +1.50 | (+0.79%) | 11 | 2 096 |
| 25.03.2025 16:20:38 | 60 | 190.5000 | +1.50 | (+0.79%) | 84 | 16 002 |
| 25.03.2025 16:17:16 | 59 | 192.0000 | +3.00 | (+1.59%) | 2 | 384 |
| 25.03.2025 16:12:27 | 58 | 192.0000 | +3.00 | (+1.59%) | 1 | 192 |
| 25.03.2025 15:56:25 | 57 | 190.5000 | +1.50 | (+0.79%) | 15 | 2 858 |
| 25.03.2025 15:56:25 | 56 | 190.5000 | +1.50 | (+0.79%) | 13 | 2 477 |
| 25.03.2025 15:43:01 | 55 | 192.0000 | +3.00 | (+1.59%) | 5 | 960 |
| 25.03.2025 15:26:14 | 54 | 192.0000 | +3.00 | (+1.59%) | 21 | 4 032 |
| 25.03.2025 15:12:16 | 53 | 192.0000 | +3.00 | (+1.59%) | 6 | 1 152 |
| 25.03.2025 15:02:35 | 52 | 190.5000 | +1.50 | (+0.79%) | 6 | 1 143 |
| 25.03.2025 14:44:40 | 51 | 192.0000 | +3.00 | (+1.59%) | 5 | 960 |
| 25.03.2025 14:41:30 | 50 | 192.0000 | +3.00 | (+1.59%) | 2 | 384 |
| 25.03.2025 14:40:02 | 49 | 190.5000 | +1.50 | (+0.79%) | 2 | 381 |
| 25.03.2025 14:34:37 | 48 | 191.5000 | +2.50 | (+1.32%) | 1 | 192 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.03.2025 14:16:22 | 47 | 191.0000 | +2.00 | (+1.06%) | 20 | 3 820 |
| 25.03.2025 14:07:16 | 46 | 191.0000 | +2.00 | (+1.06%) | 23 | 4 393 |
| 25.03.2025 13:25:47 | 45 | 192.0000 | +3.00 | (+1.59%) | 25 | 4 800 |
| 25.03.2025 13:05:51 | 44 | 192.0000 | +3.00 | (+1.59%) | 6 | 1 152 |
| 25.03.2025 13:03:19 | 43 | 192.0000 | +3.00 | (+1.59%) | 70 | 13 440 |
| 25.03.2025 12:30:44 | 42 | 192.0000 | +3.00 | (+1.59%) | 10 | 1 920 |
| 25.03.2025 12:10:04 | 41 | 192.0000 | +3.00 | (+1.59%) | 8 | 1 536 |
| 25.03.2025 12:04:06 | 40 | 192.0000 | +3.00 | (+1.59%) | 50 | 9 600 |
| 25.03.2025 12:00:02 | 39 | 191.0000 | +2.00 | (+1.06%) | 7 | 1 337 |
| 25.03.2025 11:38:40 | 38 | 192.0000 | +3.00 | (+1.59%) | 150 | 28 800 |
| 25.03.2025 11:38:11 | 37 | 192.0000 | +3.00 | (+1.59%) | 19 | 3 648 |
| 25.03.2025 11:36:27 | 36 | 192.0000 | +3.00 | (+1.59%) | 30 | 5 760 |
| 25.03.2025 11:25:45 | 35 | 192.0000 | +3.00 | (+1.59%) | 100 | 19 200 |
| 25.03.2025 11:10:22 | 34 | 191.0000 | +2.00 | (+1.06%) | 54 | 10 314 |
| 25.03.2025 11:07:12 | 33 | 190.5000 | +1.50 | (+0.79%) | 4 | 762 |
| 25.03.2025 11:07:12 | 32 | 190.5000 | +1.50 | (+0.79%) | 1 | 191 |
| 25.03.2025 11:05:55 | 31 | 191.0000 | +2.00 | (+1.06%) | 7 | 1 337 |
| 25.03.2025 11:05:55 | 30 | 191.0000 | +2.00 | (+1.06%) | 2 | 382 |
| 25.03.2025 10:55:54 | 29 | 191.0000 | +2.00 | (+1.06%) | 5 | 955 |
| 25.03.2025 10:46:49 | 28 | 191.0000 | +2.00 | (+1.06%) | 3 | 573 |
| 25.03.2025 10:46:49 | 27 | 191.0000 | +2.00 | (+1.06%) | 58 | 11 078 |
| 25.03.2025 10:43:45 | 26 | 191.0000 | +2.00 | (+1.06%) | 20 | 3 820 |
| 25.03.2025 10:36:24 | 25 | 191.0000 | +2.00 | (+1.06%) | 5 | 955 |
| 25.03.2025 10:35:23 | 24 | 191.0000 | +2.00 | (+1.06%) | 5 | 955 |
| 25.03.2025 10:09:56 | 23 | 191.0000 | +2.00 | (+1.06%) | 5 | 955 |
| 25.03.2025 10:04:38 | 22 | 191.0000 | +2.00 | (+1.06%) | 10 | 1 910 |
| 25.03.2025 09:49:20 | 21 | 191.0000 | +2.00 | (+1.06%) | 1 | 191 |
| 25.03.2025 09:42:52 | 20 | 191.0000 | +2.00 | (+1.06%) | 1 | 191 |
| 25.03.2025 09:38:49 | 19 | 190.0000 | +1.00 | (+0.53%) | 6 | 1 140 |
| 25.03.2025 09:38:49 | 18 | 190.5000 | +1.50 | (+0.79%) | 23 | 4 382 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.03.2025 09:38:49 | 17 | 190.5000 | +1.50 | (+0.79%) | 10 | 1 905 |
| 25.03.2025 09:37:48 | 16 | 191.0000 | +2.00 | (+1.06%) | 16 | 3 056 |
| 25.03.2025 09:37:48 | 15 | 191.0000 | +2.00 | (+1.06%) | 3 | 573 |
| 25.03.2025 09:37:28 | 14 | 191.0000 | +2.00 | (+1.06%) | 5 | 955 |
| 25.03.2025 09:35:32 | 13 | 191.0000 | +2.00 | (+1.06%) | 10 | 1 910 |
| 25.03.2025 09:35:32 | 12 | 191.0000 | +2.00 | (+1.06%) | 86 | 16 426 |
| 25.03.2025 09:28:58 | 11 | 191.0000 | +2.00 | (+1.06%) | 2 | 382 |
| 25.03.2025 09:23:16 | 10 | 191.0000 | +2.00 | (+1.06%) | 4 | 764 |
| 25.03.2025 09:17:47 | 9 | 191.0000 | +2.00 | (+1.06%) | 3 | 573 |
| 25.03.2025 09:16:12 | 8 | 191.0000 | +2.00 | (+1.06%) | 5 | 955 |
| 25.03.2025 09:15:44 | 7 | 190.5000 | +1.50 | (+0.79%) | 2 | 381 |
| 25.03.2025 09:14:48 | 6 | 190.0000 | +1.00 | (+0.53%) | 25 | 4 750 |
| 25.03.2025 09:14:13 | 5 | 190.0000 | +1.00 | (+0.53%) | 3 | 570 |
| 25.03.2025 09:10:31 | 4 | 190.0000 | +1.00 | (+0.53%) | 1 | 190 |
| 25.03.2025 09:03:34 | 3 | 189.0000 | 0.00 | (0.00%) | 19 | 3 591 |
| 25.03.2025 09:00:00 | 2 | 189.0000 | 0.00 | (0.00%) | 7 | 1 323 |
| 25.03.2025 09:00:00 | 1 | 189.0000 | 0.00 | (0.00%) | 7 | 1 323 |
| 24.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.03.2025 17:00:00 | 68 | 189.0000 | +0.50 | (+0.27%) | 15 | 2 835 |
| 24.03.2025 17:00:00 | 67 | 189.0000 | +0.50 | (+0.27%) | 79 | 14 931 |
| 24.03.2025 17:00:00 | 66 | 189.0000 | +0.50 | (+0.27%) | 10 | 1 890 |
| 24.03.2025 17:00:00 | 65 | 189.0000 | +0.50 | (+0.27%) | 11 | 2 079 |
| 24.03.2025 17:00:00 | 64 | 189.0000 | +0.50 | (+0.27%) | 2 | 378 |
| 24.03.2025 17:00:00 | 63 | 189.0000 | +0.50 | (+0.27%) | 12 | 2 268 |
| 24.03.2025 16:49:45 | 62 | 188.0000 | -0.50 | (-0.27%) | 2 | 376 |
| 24.03.2025 16:46:51 | 61 | 189.0000 | +0.50 | (+0.27%) | 29 | 5 481 |
| 24.03.2025 16:46:51 | 60 | 189.0000 | +0.50 | (+0.27%) | 5 | 945 |
| 24.03.2025 16:46:51 | 59 | 189.0000 | +0.50 | (+0.27%) | 1 | 189 |
| 24.03.2025 16:33:36 | 58 | 189.0000 | +0.50 | (+0.27%) | 14 | 2 646 |
| 24.03.2025 16:33:36 | 57 | 189.0000 | +0.50 | (+0.27%) | 25 | 4 725 |
| 24.03.2025 16:33:36 | 56 | 189.0000 | +0.50 | (+0.27%) | 10 | 1 890 |
| 24.03.2025 16:33:09 | 55 | 189.0000 | +0.50 | (+0.27%) | 70 | 13 230 |
| 24.03.2025 15:56:52 | 54 | 189.0000 | +0.50 | (+0.27%) | 4 | 756 |
| 24.03.2025 15:52:15 | 53 | 188.0000 | -0.50 | (-0.27%) | 8 | 1 504 |
| 24.03.2025 15:37:16 | 52 | 189.0000 | +0.50 | (+0.27%) | 2 | 378 |
| 24.03.2025 15:18:51 | 51 | 188.0000 | -0.50 | (-0.27%) | 1 | 188 |
| 24.03.2025 15:18:12 | 50 | 188.0000 | -0.50 | (-0.27%) | 1 | 188 |
| 24.03.2025 15:12:19 | 49 | 188.5000 | 0.00 | (0.00%) | 7 | 1 320 |
| 24.03.2025 15:02:29 | 48 | 189.0000 | +0.50 | (+0.27%) | 5 | 945 |
| 24.03.2025 14:30:12 | 47 | 189.0000 | +0.50 | (+0.27%) | 2 | 378 |
| 24.03.2025 13:37:13 | 46 | 188.5000 | 0.00 | (0.00%) | 10 | 1 885 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCMP0000017 |
|---|---|
| Data debiutu: | 14.01.2005 |
| Liczba akcji: | 4 518 319 |
| Kapitalizacja: | 858 480 610 |
| Enterprise Value: | 1 006 634 610 |
| Branża: | Informatyka |
Comp prowadzi działalność w zakresie bezpieczeństwa IT, w tym bezpieczeństwa specjalnego, podpisu elektronicznego, rozwiązań z zakresu autoryzacji i... Comp prowadzi działalność w zakresie bezpieczeństwa IT, w tym bezpieczeństwa specjalnego, podpisu elektronicznego, rozwiązań z zakresu autoryzacji i uwierzytelniania. Jest także dostawcą usług serwisowych, utrzymania infrastruktury i szkoleń informatycznych.
| Nazwa: | COMP SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Jutrzenki 116, 02-230, Warszawa, Polska |
| CEO: | Robert Tomaszewski |
| NIP: | 5220001694 |
| REGON: | 012499190 |
| KRS: | 0000037706 |
| Telefon: | +48 (22) 570 38 00 |
| WWW: | http://www.comp.com.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
