Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
109.50+2.50(+2.34%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
16.08.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
---|---|---|---|---|---|---|
16.08.2024 17:00:00 | 18 | 109.5000 | +2.50 | (+2.34%) | 2 | 219 |
16.08.2024 15:55:45 | 17 | 109.5000 | +2.50 | (+2.34%) | 1 | 110 |
16.08.2024 15:36:25 | 16 | 109.0000 | +2.00 | (+1.87%) | 242 | 26 378 |
16.08.2024 15:32:05 | 15 | 109.0000 | +2.00 | (+1.87%) | 1 | 109 |
16.08.2024 15:10:50 | 14 | 109.5000 | +2.50 | (+2.34%) | 43 | 4 709 |
16.08.2024 14:59:19 | 13 | 109.0000 | +2.00 | (+1.87%) | 5 | 545 |
16.08.2024 14:58:28 | 12 | 109.0000 | +2.00 | (+1.87%) | 21 | 2 289 |
16.08.2024 13:43:12 | 11 | 109.5000 | +2.50 | (+2.34%) | 3 | 329 |
16.08.2024 13:40:36 | 10 | 109.0000 | +2.00 | (+1.87%) | 100 | 10 900 |
16.08.2024 13:14:03 | 9 | 109.5000 | +2.50 | (+2.34%) | 21 | 2 300 |
16.08.2024 11:58:27 | 8 | 108.5000 | +1.50 | (+1.40%) | 150 | 16 275 |
16.08.2024 11:43:21 | 7 | 109.0000 | +2.00 | (+1.87%) | 70 | 7 630 |
16.08.2024 10:44:38 | 6 | 109.0000 | +2.00 | (+1.87%) | 60 | 6 540 |
16.08.2024 10:39:47 | 5 | 109.0000 | +2.00 | (+1.87%) | 5 | 545 |
16.08.2024 09:49:54 | 4 | 109.0000 | +2.00 | (+1.87%) | 5 | 545 |
16.08.2024 09:26:05 | 3 | 109.0000 | +2.00 | (+1.87%) | 79 | 8 611 |
16.08.2024 09:26:05 | 2 | 109.0000 | +2.00 | (+1.87%) | 1 | 109 |
16.08.2024 09:25:58 | 1 | 108.0000 | +1.00 | (+0.93%) | 1 | 108 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
14.08.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
14.08.2024 17:02:51 | 25 | 107.0000 | -1.00 | (-0.93%) | 1357 | 145 199 |
14.08.2024 17:02:51 | 24 | 107.0000 | -1.00 | (-0.93%) | 224 | 23 968 |
14.08.2024 17:00:00 | 23 | 107.0000 | -1.00 | (-0.93%) | 2 | 214 |
14.08.2024 17:00:00 | 22 | 107.0000 | -1.00 | (-0.93%) | 28 | 2 996 |
14.08.2024 16:44:22 | 21 | 107.0000 | -1.00 | (-0.93%) | 2 | 214 |
14.08.2024 15:29:56 | 20 | 105.5000 | -2.50 | (-2.31%) | 28 | 2 954 |
14.08.2024 15:29:56 | 19 | 106.0000 | -2.00 | (-1.85%) | 2 | 212 |
14.08.2024 15:09:43 | 18 | 107.0000 | -1.00 | (-0.93%) | 2 | 214 |
14.08.2024 14:57:31 | 17 | 106.0000 | -2.00 | (-1.85%) | 78 | 8 268 |
14.08.2024 14:57:31 | 16 | 106.5000 | -1.50 | (-1.39%) | 2 | 213 |
14.08.2024 12:56:45 | 15 | 107.0000 | -1.00 | (-0.93%) | 46 | 4 922 |
14.08.2024 12:33:50 | 14 | 106.5000 | -1.50 | (-1.39%) | 78 | 8 307 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
14.08.2024 12:30:31 | 13 | 106.5000 | -1.50 | (-1.39%) | 14 | 1 491 |
14.08.2024 12:27:50 | 12 | 106.5000 | -1.50 | (-1.39%) | 18 | 1 917 |
14.08.2024 12:19:34 | 11 | 107.0000 | -1.00 | (-0.93%) | 6 | 642 |
14.08.2024 11:33:07 | 10 | 106.5000 | -1.50 | (-1.39%) | 10 | 1 065 |
14.08.2024 11:33:07 | 9 | 106.5000 | -1.50 | (-1.39%) | 1 | 107 |
14.08.2024 11:33:07 | 8 | 106.5000 | -1.50 | (-1.39%) | 6 | 639 |
14.08.2024 10:06:59 | 7 | 106.5000 | -1.50 | (-1.39%) | 40 | 4 260 |
14.08.2024 10:01:54 | 6 | 107.0000 | -1.00 | (-0.93%) | 8 | 856 |
14.08.2024 09:55:03 | 5 | 107.0000 | -1.00 | (-0.93%) | 2 | 214 |
14.08.2024 09:51:53 | 4 | 107.0000 | -1.00 | (-0.93%) | 3 | 321 |
14.08.2024 09:11:57 | 3 | 107.0000 | -1.00 | (-0.93%) | 17 | 1 819 |
14.08.2024 09:00:00 | 2 | 107.0000 | -1.00 | (-0.93%) | 1 | 107 |
14.08.2024 09:00:00 | 1 | 107.0000 | -1.00 | (-0.93%) | 20 | 2 140 |
13.08.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
13.08.2024 17:00:00 | 51 | 108.0000 | +3.00 | (+2.86%) | 1 | 108 |
13.08.2024 16:49:31 | 50 | 108.0000 | +3.00 | (+2.86%) | 100 | 10 800 |
13.08.2024 16:49:31 | 49 | 107.5000 | +2.50 | (+2.38%) | 50 | 5 375 |
13.08.2024 16:49:31 | 48 | 107.5000 | +2.50 | (+2.38%) | 17 | 1 828 |
13.08.2024 14:15:51 | 47 | 106.5000 | +1.50 | (+1.43%) | 31 | 3 302 |
13.08.2024 14:15:51 | 46 | 106.5000 | +1.50 | (+1.43%) | 21 | 2 237 |
13.08.2024 14:06:16 | 45 | 105.5000 | +0.50 | (+0.48%) | 15 | 1 583 |
13.08.2024 14:06:16 | 44 | 106.0000 | +1.00 | (+0.95%) | 50 | 5 300 |
13.08.2024 13:37:25 | 43 | 106.0000 | +1.00 | (+0.95%) | 1 | 106 |
13.08.2024 13:13:23 | 42 | 108.0000 | +3.00 | (+2.86%) | 7 | 756 |
13.08.2024 13:13:23 | 41 | 107.0000 | +2.00 | (+1.90%) | 3 | 321 |
13.08.2024 13:04:57 | 40 | 105.5000 | +0.50 | (+0.48%) | 2 | 211 |
13.08.2024 12:42:04 | 39 | 106.0000 | +1.00 | (+0.95%) | 15 | 1 590 |
13.08.2024 12:42:04 | 38 | 106.0000 | +1.00 | (+0.95%) | 141 | 14 946 |
13.08.2024 12:42:04 | 37 | 106.0000 | +1.00 | (+0.95%) | 50 | 5 300 |
13.08.2024 12:41:57 | 36 | 106.5000 | +1.50 | (+1.43%) | 153 | 16 295 |
13.08.2024 12:41:57 | 35 | 106.5000 | +1.50 | (+1.43%) | 22 | 2 343 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
13.08.2024 12:41:57 | 34 | 106.5000 | +1.50 | (+1.43%) | 49 | 5 219 |
13.08.2024 12:25:54 | 33 | 107.0000 | +2.00 | (+1.90%) | 200 | 21 400 |
13.08.2024 12:23:42 | 32 | 107.5000 | +2.50 | (+2.38%) | 50 | 5 375 |
13.08.2024 12:23:42 | 31 | 107.5000 | +2.50 | (+2.38%) | 52 | 5 590 |
13.08.2024 11:45:53 | 30 | 109.0000 | +4.00 | (+3.81%) | 14 | 1 526 |
13.08.2024 11:37:27 | 29 | 108.0000 | +3.00 | (+2.86%) | 600 | 64 800 |
13.08.2024 11:26:11 | 28 | 109.0000 | +4.00 | (+3.81%) | 3 | 327 |
13.08.2024 11:07:12 | 27 | 109.0000 | +4.00 | (+3.81%) | 44 | 4 796 |
13.08.2024 10:21:01 | 26 | 109.5000 | +4.50 | (+4.29%) | 20 | 2 190 |
13.08.2024 10:13:33 | 25 | 109.5000 | +4.50 | (+4.29%) | 1 | 110 |
13.08.2024 10:12:40 | 24 | 109.0000 | +4.00 | (+3.81%) | 45 | 4 905 |
13.08.2024 10:12:40 | 23 | 109.0000 | +4.00 | (+3.81%) | 500 | 54 500 |
13.08.2024 10:12:40 | 22 | 109.0000 | +4.00 | (+3.81%) | 30 | 3 270 |
13.08.2024 10:12:40 | 21 | 108.5000 | +3.50 | (+3.33%) | 64 | 6 944 |
13.08.2024 10:12:40 | 20 | 108.5000 | +3.50 | (+3.33%) | 2 | 217 |
13.08.2024 10:10:41 | 19 | 108.0000 | +3.00 | (+2.86%) | 50 | 5 400 |
13.08.2024 10:09:09 | 18 | 108.0000 | +3.00 | (+2.86%) | 50 | 5 400 |
13.08.2024 10:09:09 | 17 | 108.0000 | +3.00 | (+2.86%) | 15 | 1 620 |
13.08.2024 09:46:51 | 16 | 106.5000 | +1.50 | (+1.43%) | 1 | 107 |
13.08.2024 09:32:48 | 15 | 108.0000 | +3.00 | (+2.86%) | 46 | 4 968 |
13.08.2024 09:32:48 | 14 | 107.5000 | +2.50 | (+2.38%) | 10 | 1 075 |
13.08.2024 09:32:48 | 13 | 107.5000 | +2.50 | (+2.38%) | 30 | 3 225 |
13.08.2024 09:12:30 | 12 | 107.5000 | +2.50 | (+2.38%) | 45 | 4 838 |
13.08.2024 09:07:12 | 11 | 108.0000 | +3.00 | (+2.86%) | 10 | 1 080 |
13.08.2024 09:07:12 | 10 | 108.0000 | +3.00 | (+2.86%) | 50 | 5 400 |
13.08.2024 09:07:12 | 9 | 107.5000 | +2.50 | (+2.38%) | 48 | 5 160 |
13.08.2024 09:02:18 | 8 | 107.5000 | +2.50 | (+2.38%) | 2 | 215 |
13.08.2024 09:00:00 | 7 | 105.0000 | 0.00 | (0.00%) | 47 | 4 935 |
13.08.2024 09:00:00 | 6 | 105.0000 | 0.00 | (0.00%) | 23 | 2 415 |
13.08.2024 09:00:00 | 5 | 105.0000 | 0.00 | (0.00%) | 15 | 1 575 |
13.08.2024 09:00:00 | 4 | 105.0000 | 0.00 | (0.00%) | 50 | 5 250 |
13.08.2024 09:00:00 | 3 | 105.0000 | 0.00 | (0.00%) | 15 | 1 575 |
13.08.2024 09:00:00 | 2 | 105.0000 | 0.00 | (0.00%) | 36 | 3 780 |
13.08.2024 09:00:00 | 1 | 105.0000 | 0.00 | (0.00%) | 5 | 525 |
12.08.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
12.08.2024 16:49:57 | 38 | 105.0000 | +1.00 | (+0.96%) | 5 | 525 |
12.08.2024 16:49:30 | 37 | 104.0000 | 0.00 | (0.00%) | 1 | 104 |
12.08.2024 16:49:30 | 36 | 104.5000 | +0.50 | (+0.48%) | 4 | 418 |
12.08.2024 16:02:49 | 35 | 105.0000 | +1.00 | (+0.96%) | 37 | 3 885 |
12.08.2024 16:02:49 | 34 | 105.0000 | +1.00 | (+0.96%) | 150 | 15 750 |
12.08.2024 15:35:56 | 33 | 105.0000 | +1.00 | (+0.96%) | 50 | 5 250 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
ISIN: | PLCMP0000017 |
---|---|
Data debiutu: | 14.01.2005 |
Liczba akcji: | 4 518 319 |
Kapitalizacja: | 494 755 931 |
Enterprise Value: | 657 110 931 |
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