Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
141.50-2.50(-1.74%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 22.01.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17:00:00 | 66 | 141.5000 | -2.50 | (-1.74%) | 7 | 991 |
| 17:00:00 | 65 | 141.5000 | -2.50 | (-1.74%) | 80 | 11 320 |
| 17:00:00 | 64 | 141.5000 | -2.50 | (-1.74%) | 13 | 1 840 |
| 17:00:00 | 63 | 141.5000 | -2.50 | (-1.74%) | 100 | 14 150 |
| 16:44:34 | 62 | 141.0000 | -3.00 | (-2.08%) | 50 | 7 050 |
| 16:44:34 | 61 | 141.0000 | -3.00 | (-2.08%) | 41 | 5 781 |
| 16:44:34 | 60 | 141.0000 | -3.00 | (-2.08%) | 30 | 4 230 |
| 16:44:28 | 59 | 141.5000 | -2.50 | (-1.74%) | 7 | 991 |
| 16:33:01 | 58 | 142.0000 | -2.00 | (-1.39%) | 72 | 10 224 |
| 16:33:01 | 57 | 142.0000 | -2.00 | (-1.39%) | 70 | 9 940 |
| 16:33:01 | 56 | 142.0000 | -2.00 | (-1.39%) | 72 | 10 224 |
| 15:54:46 | 55 | 141.5000 | -2.50 | (-1.74%) | 2 | 283 |
| 15:44:17 | 54 | 142.0000 | -2.00 | (-1.39%) | 5 | 710 |
| 15:22:52 | 53 | 141.5000 | -2.50 | (-1.74%) | 41 | 5 802 |
| 15:11:16 | 52 | 141.0000 | -3.00 | (-2.08%) | 31 | 4 371 |
| 15:11:16 | 51 | 141.0000 | -3.00 | (-2.08%) | 5 | 705 |
| 15:11:16 | 50 | 141.0000 | -3.00 | (-2.08%) | 10 | 1 410 |
| 15:11:16 | 49 | 141.0000 | -3.00 | (-2.08%) | 35 | 4 935 |
| 15:11:16 | 48 | 141.0000 | -3.00 | (-2.08%) | 41 | 5 781 |
| 15:11:10 | 47 | 141.5000 | -2.50 | (-1.74%) | 35 | 4 953 |
| 15:11:10 | 46 | 141.5000 | -2.50 | (-1.74%) | 41 | 5 802 |
| 14:43:12 | 45 | 142.0000 | -2.00 | (-1.39%) | 50 | 7 100 |
| 14:42:47 | 44 | 142.0000 | -2.00 | (-1.39%) | 64 | 9 088 |
| 14:34:55 | 43 | 142.0000 | -2.00 | (-1.39%) | 19 | 2 698 |
| 14:19:58 | 42 | 142.0000 | -2.00 | (-1.39%) | 45 | 6 390 |
| 14:07:26 | 41 | 142.0000 | -2.00 | (-1.39%) | 10 | 1 420 |
| 14:06:47 | 40 | 142.0000 | -2.00 | (-1.39%) | 50 | 7 100 |
| 14:06:37 | 39 | 142.0000 | -2.00 | (-1.39%) | 50 | 7 100 |
| 14:05:46 | 38 | 142.0000 | -2.00 | (-1.39%) | 50 | 7 100 |
| 14:05:33 | 37 | 142.0000 | -2.00 | (-1.39%) | 31 | 4 402 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14:05:33 | 36 | 142.0000 | -2.00 | (-1.39%) | 19 | 2 698 |
| 14:04:21 | 35 | 142.0000 | -2.00 | (-1.39%) | 41 | 5 822 |
| 14:04:21 | 34 | 142.0000 | -2.00 | (-1.39%) | 30 | 4 260 |
| 14:04:21 | 33 | 142.0000 | -2.00 | (-1.39%) | 41 | 5 822 |
| 14:04:21 | 32 | 142.0000 | -2.00 | (-1.39%) | 119 | 16 898 |
| 14:04:21 | 31 | 142.0000 | -2.00 | (-1.39%) | 19 | 2 698 |
| 12:22:06 | 30 | 141.5000 | -2.50 | (-1.74%) | 108 | 15 282 |
| 12:22:06 | 29 | 141.5000 | -2.50 | (-1.74%) | 30 | 4 245 |
| 12:22:06 | 28 | 141.5000 | -2.50 | (-1.74%) | 41 | 5 802 |
| 12:10:39 | 27 | 142.0000 | -2.00 | (-1.39%) | 20 | 2 840 |
| 12:04:35 | 26 | 142.0000 | -2.00 | (-1.39%) | 7 | 994 |
| 12:04:35 | 25 | 142.0000 | -2.00 | (-1.39%) | 41 | 5 822 |
| 12:04:35 | 24 | 142.0000 | -2.00 | (-1.39%) | 31 | 4 402 |
| 12:04:35 | 23 | 142.0000 | -2.00 | (-1.39%) | 30 | 4 260 |
| 12:04:35 | 22 | 142.0000 | -2.00 | (-1.39%) | 100 | 14 200 |
| 12:04:29 | 21 | 142.5000 | -1.50 | (-1.04%) | 99 | 14 108 |
| 12:04:29 | 20 | 142.5000 | -1.50 | (-1.04%) | 30 | 4 275 |
| 12:04:29 | 19 | 142.5000 | -1.50 | (-1.04%) | 30 | 4 275 |
| 12:04:29 | 18 | 142.5000 | -1.50 | (-1.04%) | 10 | 1 425 |
| 12:04:29 | 17 | 142.5000 | -1.50 | (-1.04%) | 10 | 1 425 |
| 12:04:29 | 16 | 142.5000 | -1.50 | (-1.04%) | 18 | 2 565 |
| 12:04:23 | 15 | 143.0000 | -1.00 | (-0.69%) | 15 | 2 145 |
| 11:40:00 | 14 | 143.5000 | -0.50 | (-0.35%) | 5 | 718 |
| 11:40:00 | 13 | 143.5000 | -0.50 | (-0.35%) | 2 | 287 |
| 10:53:32 | 12 | 142.5000 | -1.50 | (-1.04%) | 7 | 998 |
| 10:46:58 | 11 | 143.0000 | -1.00 | (-0.69%) | 38 | 5 434 |
| 10:44:26 | 10 | 143.5000 | -0.50 | (-0.35%) | 30 | 4 305 |
| 10:33:35 | 9 | 143.5000 | -0.50 | (-0.35%) | 2 | 287 |
| 09:59:01 | 8 | 143.0000 | -1.00 | (-0.69%) | 10 | 1 430 |
| 09:59:01 | 7 | 143.0000 | -1.00 | (-0.69%) | 25 | 3 575 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:26:37 | 6 | 143.5000 | -0.50 | (-0.35%) | 36 | 5 166 |
| 09:10:43 | 5 | 144.0000 | 0.00 | (0.00%) | 22 | 3 168 |
| 09:08:31 | 4 | 143.5000 | -0.50 | (-0.35%) | 50 | 7 175 |
| 09:08:26 | 3 | 144.0000 | 0.00 | (0.00%) | 2 | 288 |
| 09:00:00 | 2 | 145.0000 | +1.00 | (+0.69%) | 26 | 3 770 |
| 09:00:00 | 1 | 145.0000 | +1.00 | (+0.69%) | 7 | 1 015 |
| 21.01.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.01.2025 16:48:18 | 25 | 144.0000 | 0.00 | (0.00%) | 1 | 144 |
| 21.01.2025 16:48:18 | 24 | 143.5000 | -0.50 | (-0.35%) | 39 | 5 597 |
| 21.01.2025 16:47:30 | 23 | 143.0000 | -1.00 | (-0.69%) | 100 | 14 300 |
| 21.01.2025 16:10:46 | 22 | 143.0000 | -1.00 | (-0.69%) | 100 | 14 300 |
| 21.01.2025 14:11:44 | 21 | 143.0000 | -1.00 | (-0.69%) | 14 | 2 002 |
| 21.01.2025 14:11:44 | 20 | 143.0000 | -1.00 | (-0.69%) | 25 | 3 575 |
| 21.01.2025 13:59:51 | 19 | 144.0000 | 0.00 | (0.00%) | 82 | 11 808 |
| 21.01.2025 13:46:06 | 18 | 144.0000 | 0.00 | (0.00%) | 63 | 9 072 |
| 21.01.2025 13:42:37 | 17 | 144.0000 | 0.00 | (0.00%) | 37 | 5 328 |
| 21.01.2025 13:35:18 | 16 | 144.0000 | 0.00 | (0.00%) | 15 | 2 160 |
| 21.01.2025 13:35:18 | 15 | 144.0000 | 0.00 | (0.00%) | 42 | 6 048 |
| 21.01.2025 13:08:43 | 14 | 143.5000 | -0.50 | (-0.35%) | 78 | 11 193 |
| 21.01.2025 11:49:21 | 13 | 144.0000 | 0.00 | (0.00%) | 7 | 1 008 |
| 21.01.2025 11:41:38 | 12 | 143.5000 | -0.50 | (-0.35%) | 5 | 718 |
| 21.01.2025 11:30:47 | 11 | 144.0000 | 0.00 | (0.00%) | 10 | 1 440 |
| 21.01.2025 11:30:47 | 10 | 144.0000 | 0.00 | (0.00%) | 59 | 8 496 |
| 21.01.2025 11:30:47 | 9 | 143.5000 | -0.50 | (-0.35%) | 33 | 4 736 |
| 21.01.2025 11:27:03 | 8 | 142.5000 | -1.50 | (-1.04%) | 5 | 713 |
| 21.01.2025 10:29:48 | 7 | 143.5000 | -0.50 | (-0.35%) | 2 | 287 |
| 21.01.2025 10:26:32 | 6 | 143.5000 | -0.50 | (-0.35%) | 10 | 1 435 |
| 21.01.2025 10:23:44 | 5 | 144.0000 | 0.00 | (0.00%) | 4 | 576 |
| 21.01.2025 10:18:57 | 4 | 144.0000 | 0.00 | (0.00%) | 2 | 288 |
| 21.01.2025 09:10:01 | 3 | 144.0000 | 0.00 | (0.00%) | 2 | 288 |
| 21.01.2025 09:00:00 | 2 | 144.0000 | 0.00 | (0.00%) | 150 | 21 600 |
| 21.01.2025 09:00:00 | 1 | 144.0000 | 0.00 | (0.00%) | 30 | 4 320 |
| 20.01.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.01.2025 16:48:45 | 42 | 144.0000 | +2.00 | (+1.41%) | 11 | 1 584 |
| 20.01.2025 16:48:45 | 41 | 143.5000 | +1.50 | (+1.06%) | 7 | 1 005 |
| 20.01.2025 16:08:10 | 40 | 144.0000 | +2.00 | (+1.41%) | 1168 | 168 192 |
| 20.01.2025 16:07:49 | 39 | 144.5000 | +2.50 | (+1.76%) | 16 | 2 312 |
| 20.01.2025 16:07:49 | 38 | 144.5000 | +2.50 | (+1.76%) | 84 | 12 138 |
| 20.01.2025 15:48:19 | 37 | 144.0000 | +2.00 | (+1.41%) | 54 | 7 776 |
| 20.01.2025 15:48:11 | 36 | 144.0000 | +2.00 | (+1.41%) | 50 | 7 200 |
| 20.01.2025 15:48:07 | 35 | 144.5000 | +2.50 | (+1.76%) | 16 | 2 312 |
| 20.01.2025 15:48:07 | 34 | 144.5000 | +2.50 | (+1.76%) | 39 | 5 636 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCMP0000017 |
|---|---|
| Data debiutu: | 14.01.2005 |
| Liczba akcji: | 4 518 319 |
| Kapitalizacja: | 639 342 139 |
| Enterprise Value: | 787 496 139 |
| 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
