Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Transakcje CMP (COMP)
233.00+3.00(+1.30%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 09.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 09.05.2025 17:00:00 | 85 | 233.0000 | +3.00 | (+1.30%) | 1 | 233 |
| 09.05.2025 17:00:00 | 84 | 233.0000 | +3.00 | (+1.30%) | 20 | 4 660 |
| 09.05.2025 17:00:00 | 83 | 233.0000 | +3.00 | (+1.30%) | 11 | 2 563 |
| 09.05.2025 16:49:49 | 82 | 231.0000 | +1.00 | (+0.43%) | 7 | 1 617 |
| 09.05.2025 16:41:36 | 81 | 231.0000 | +1.00 | (+0.43%) | 50 | 11 550 |
| 09.05.2025 16:36:43 | 80 | 232.0000 | +2.00 | (+0.87%) | 80 | 18 560 |
| 09.05.2025 16:36:43 | 79 | 232.0000 | +2.00 | (+0.87%) | 100 | 23 200 |
| 09.05.2025 16:28:36 | 78 | 231.0000 | +1.00 | (+0.43%) | 4 | 924 |
| 09.05.2025 16:28:36 | 77 | 231.0000 | +1.00 | (+0.43%) | 100 | 23 100 |
| 09.05.2025 16:28:36 | 76 | 231.0000 | +1.00 | (+0.43%) | 77 | 17 787 |
| 09.05.2025 16:07:40 | 75 | 231.0000 | +1.00 | (+0.43%) | 1 | 231 |
| 09.05.2025 16:02:23 | 74 | 230.0000 | 0.00 | (0.00%) | 75 | 17 250 |
| 09.05.2025 15:59:49 | 73 | 230.0000 | 0.00 | (0.00%) | 13 | 2 990 |
| 09.05.2025 15:58:08 | 72 | 230.0000 | 0.00 | (0.00%) | 27 | 6 210 |
| 09.05.2025 15:57:54 | 71 | 230.0000 | 0.00 | (0.00%) | 14 | 3 220 |
| 09.05.2025 15:57:54 | 70 | 230.0000 | 0.00 | (0.00%) | 1 | 230 |
| 09.05.2025 15:57:28 | 69 | 230.0000 | 0.00 | (0.00%) | 74 | 17 020 |
| 09.05.2025 15:57:28 | 68 | 230.0000 | 0.00 | (0.00%) | 14 | 3 220 |
| 09.05.2025 15:53:56 | 67 | 231.0000 | +1.00 | (+0.43%) | 2 | 462 |
| 09.05.2025 15:52:19 | 66 | 231.0000 | +1.00 | (+0.43%) | 1 | 231 |
| 09.05.2025 15:30:13 | 65 | 231.0000 | +1.00 | (+0.43%) | 14 | 3 234 |
| 09.05.2025 15:24:25 | 64 | 230.0000 | 0.00 | (0.00%) | 29 | 6 670 |
| 09.05.2025 15:24:25 | 63 | 230.0000 | 0.00 | (0.00%) | 14 | 3 220 |
| 09.05.2025 15:16:50 | 62 | 231.0000 | +1.00 | (+0.43%) | 5 | 1 155 |
| 09.05.2025 14:53:47 | 61 | 231.0000 | +1.00 | (+0.43%) | 5 | 1 155 |
| 09.05.2025 14:52:13 | 60 | 231.0000 | +1.00 | (+0.43%) | 3 | 693 |
| 09.05.2025 14:31:07 | 59 | 232.0000 | +2.00 | (+0.87%) | 33 | 7 656 |
| 09.05.2025 14:28:16 | 58 | 230.0000 | 0.00 | (0.00%) | 70 | 16 100 |
| 09.05.2025 14:19:13 | 57 | 230.0000 | 0.00 | (0.00%) | 75 | 17 250 |
| 09.05.2025 14:19:13 | 56 | 230.0000 | 0.00 | (0.00%) | 2 | 460 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.05.2025 13:46:54 | 55 | 230.0000 | 0.00 | (0.00%) | 12 | 2 760 |
| 09.05.2025 13:29:38 | 54 | 232.0000 | +2.00 | (+0.87%) | 3 | 696 |
| 09.05.2025 13:13:16 | 53 | 230.0000 | 0.00 | (0.00%) | 1 | 230 |
| 09.05.2025 12:49:10 | 52 | 232.0000 | +2.00 | (+0.87%) | 1 | 232 |
| 09.05.2025 12:48:13 | 51 | 230.0000 | 0.00 | (0.00%) | 13 | 2 990 |
| 09.05.2025 12:48:13 | 50 | 231.0000 | +1.00 | (+0.43%) | 4 | 924 |
| 09.05.2025 12:48:13 | 49 | 231.0000 | +1.00 | (+0.43%) | 5 | 1 155 |
| 09.05.2025 12:12:46 | 48 | 232.0000 | +2.00 | (+0.87%) | 27 | 6 264 |
| 09.05.2025 12:08:20 | 47 | 232.0000 | +2.00 | (+0.87%) | 3 | 696 |
| 09.05.2025 12:08:20 | 46 | 232.0000 | +2.00 | (+0.87%) | 3 | 696 |
| 09.05.2025 11:36:42 | 45 | 230.0000 | 0.00 | (0.00%) | 2 | 460 |
| 09.05.2025 11:24:41 | 44 | 232.0000 | +2.00 | (+0.87%) | 3 | 696 |
| 09.05.2025 11:24:41 | 43 | 232.0000 | +2.00 | (+0.87%) | 5 | 1 160 |
| 09.05.2025 11:20:29 | 42 | 231.0000 | +1.00 | (+0.43%) | 10 | 2 310 |
| 09.05.2025 10:50:13 | 41 | 230.0000 | 0.00 | (0.00%) | 100 | 23 000 |
| 09.05.2025 10:50:13 | 40 | 230.0000 | 0.00 | (0.00%) | 3 | 690 |
| 09.05.2025 10:50:13 | 39 | 230.0000 | 0.00 | (0.00%) | 75 | 17 250 |
| 09.05.2025 10:50:13 | 38 | 230.0000 | 0.00 | (0.00%) | 25 | 5 750 |
| 09.05.2025 10:50:13 | 37 | 229.0000 | -1.00 | (-0.43%) | 6 | 1 374 |
| 09.05.2025 10:50:13 | 36 | 229.0000 | -1.00 | (-0.43%) | 100 | 22 900 |
| 09.05.2025 10:50:13 | 35 | 229.0000 | -1.00 | (-0.43%) | 7 | 1 603 |
| 09.05.2025 10:50:13 | 34 | 229.0000 | -1.00 | (-0.43%) | 1 | 229 |
| 09.05.2025 10:41:24 | 33 | 229.0000 | -1.00 | (-0.43%) | 30 | 6 870 |
| 09.05.2025 10:41:24 | 32 | 228.0000 | -2.00 | (-0.87%) | 4 | 912 |
| 09.05.2025 10:41:24 | 31 | 228.0000 | -2.00 | (-0.87%) | 10 | 2 280 |
| 09.05.2025 10:40:21 | 30 | 227.0000 | -3.00 | (-1.30%) | 2 | 454 |
| 09.05.2025 10:37:43 | 29 | 227.0000 | -3.00 | (-1.30%) | 1 | 227 |
| 09.05.2025 09:44:41 | 28 | 227.0000 | -3.00 | (-1.30%) | 4 | 908 |
| 09.05.2025 09:42:42 | 27 | 227.0000 | -3.00 | (-1.30%) | 14 | 3 178 |
| 09.05.2025 09:34:45 | 26 | 228.0000 | -2.00 | (-0.87%) | 2 | 456 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.05.2025 09:26:18 | 25 | 228.0000 | -2.00 | (-0.87%) | 9 | 2 052 |
| 09.05.2025 09:22:33 | 24 | 227.0000 | -3.00 | (-1.30%) | 16 | 3 632 |
| 09.05.2025 09:22:07 | 23 | 227.0000 | -3.00 | (-1.30%) | 8 | 1 816 |
| 09.05.2025 09:22:07 | 22 | 227.0000 | -3.00 | (-1.30%) | 16 | 3 632 |
| 09.05.2025 09:22:07 | 21 | 227.0000 | -3.00 | (-1.30%) | 21 | 4 767 |
| 09.05.2025 09:22:07 | 20 | 227.0000 | -3.00 | (-1.30%) | 11 | 2 497 |
| 09.05.2025 09:19:45 | 19 | 227.0000 | -3.00 | (-1.30%) | 18 | 4 086 |
| 09.05.2025 09:17:05 | 18 | 226.0000 | -4.00 | (-1.74%) | 47 | 10 622 |
| 09.05.2025 09:17:05 | 17 | 226.0000 | -4.00 | (-1.74%) | 10 | 2 260 |
| 09.05.2025 09:17:05 | 16 | 226.0000 | -4.00 | (-1.74%) | 21 | 4 746 |
| 09.05.2025 09:09:41 | 15 | 225.0000 | -5.00 | (-2.17%) | 10 | 2 250 |
| 09.05.2025 09:06:23 | 14 | 222.0000 | -8.00 | (-3.48%) | 5 | 1 110 |
| 09.05.2025 09:06:23 | 13 | 222.0000 | -8.00 | (-3.48%) | 51 | 11 322 |
| 09.05.2025 09:06:23 | 12 | 223.0000 | -7.00 | (-3.04%) | 20 | 4 460 |
| 09.05.2025 09:06:23 | 11 | 223.0000 | -7.00 | (-3.04%) | 21 | 4 683 |
| 09.05.2025 09:06:23 | 10 | 224.0000 | -6.00 | (-2.61%) | 15 | 3 360 |
| 09.05.2025 09:06:23 | 9 | 224.0000 | -6.00 | (-2.61%) | 21 | 4 704 |
| 09.05.2025 09:06:23 | 8 | 225.0000 | -5.00 | (-2.17%) | 15 | 3 375 |
| 09.05.2025 09:06:23 | 7 | 225.0000 | -5.00 | (-2.17%) | 21 | 4 725 |
| 09.05.2025 09:06:23 | 6 | 226.0000 | -4.00 | (-1.74%) | 5 | 1 130 |
| 09.05.2025 09:06:23 | 5 | 226.0000 | -4.00 | (-1.74%) | 15 | 3 390 |
| 09.05.2025 09:06:23 | 4 | 227.0000 | -3.00 | (-1.30%) | 13 | 2 951 |
| 09.05.2025 09:00:00 | 3 | 230.0000 | 0.00 | (0.00%) | 1 | 230 |
| 09.05.2025 09:00:00 | 2 | 230.0000 | 0.00 | (0.00%) | 5 | 1 150 |
| 09.05.2025 09:00:00 | 1 | 230.0000 | 0.00 | (0.00%) | 11 | 2 530 |
| 08.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.05.2025 17:00:00 | 91 | 230.0000 | +8.00 | (+3.60%) | 5 | 1 150 |
| 08.05.2025 16:47:42 | 90 | 230.0000 | +8.00 | (+3.60%) | 69 | 15 870 |
| 08.05.2025 16:42:09 | 89 | 231.0000 | +9.00 | (+4.05%) | 22 | 5 082 |
| 08.05.2025 16:39:58 | 88 | 231.0000 | +9.00 | (+4.05%) | 9 | 2 079 |
| 08.05.2025 16:38:25 | 87 | 231.0000 | +9.00 | (+4.05%) | 100 | 23 100 |
| 08.05.2025 16:27:53 | 86 | 231.0000 | +9.00 | (+4.05%) | 35 | 8 085 |
| 08.05.2025 16:27:35 | 85 | 231.0000 | +9.00 | (+4.05%) | 30 | 6 930 |
| 08.05.2025 16:24:16 | 84 | 231.0000 | +9.00 | (+4.05%) | 22 | 5 082 |
| 08.05.2025 16:23:33 | 83 | 231.0000 | +9.00 | (+4.05%) | 35 | 8 085 |
| 08.05.2025 16:23:33 | 82 | 231.0000 | +9.00 | (+4.05%) | 25 | 5 775 |
| 08.05.2025 16:14:40 | 81 | 230.0000 | +8.00 | (+3.60%) | 6 | 1 380 |
| 08.05.2025 16:14:40 | 80 | 230.0000 | +8.00 | (+3.60%) | 4 | 920 |
| 08.05.2025 16:14:40 | 79 | 230.0000 | +8.00 | (+3.60%) | 20 | 4 600 |
| 08.05.2025 16:11:37 | 78 | 230.0000 | +8.00 | (+3.60%) | 2 | 460 |
| 08.05.2025 16:10:24 | 77 | 230.0000 | +8.00 | (+3.60%) | 26 | 5 980 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCMP0000017 |
|---|---|
| Data debiutu: | 14.01.2005 |
| Liczba akcji: | 4 518 319 |
| Kapitalizacja: | 1 052 768 327 |
| Enterprise Value: | |
| 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
