Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
143.50-0.50(-0.35%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 21.01.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 10:29:48 | 7 | 143.5000 | -0.50 | (-0.35%) | 2 | 287 |
| 10:26:32 | 6 | 143.5000 | -0.50 | (-0.35%) | 10 | 1 435 |
| 10:23:44 | 5 | 144.0000 | 0.00 | (0.00%) | 4 | 576 |
| 10:18:57 | 4 | 144.0000 | 0.00 | (0.00%) | 2 | 288 |
| 09:10:01 | 3 | 144.0000 | 0.00 | (0.00%) | 2 | 288 |
| 09:00:00 | 2 | 144.0000 | 0.00 | (0.00%) | 150 | 21 600 |
| 09:00:00 | 1 | 144.0000 | 0.00 | (0.00%) | 30 | 4 320 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 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 |
| 20.01.2025 15:19:44 | 33 | 144.5000 | +2.50 | (+1.76%) | 12 | 1 734 |
| 20.01.2025 15:12:45 | 32 | 144.0000 | +2.00 | (+1.41%) | 54 | 7 776 |
| 20.01.2025 15:12:45 | 31 | 144.0000 | +2.00 | (+1.41%) | 121 | 17 424 |
| 20.01.2025 15:08:57 | 30 | 143.0000 | +1.00 | (+0.70%) | 41 | 5 863 |
| 20.01.2025 15:08:57 | 29 | 142.5000 | +0.50 | (+0.35%) | 12 | 1 710 |
| 20.01.2025 15:08:57 | 28 | 142.0000 | 0.00 | (0.00%) | 500 | 71 000 |
| 20.01.2025 14:30:56 | 27 | 142.5000 | +0.50 | (+0.35%) | 19 | 2 708 |
| 20.01.2025 13:19:40 | 26 | 141.5000 | -0.50 | (-0.35%) | 6 | 849 |
| 20.01.2025 12:42:44 | 25 | 141.5000 | -0.50 | (-0.35%) | 30 | 4 245 |
| 20.01.2025 12:41:50 | 24 | 142.0000 | 0.00 | (0.00%) | 10 | 1 420 |
| 20.01.2025 12:01:12 | 23 | 141.5000 | -0.50 | (-0.35%) | 18 | 2 547 |
| 20.01.2025 12:01:12 | 22 | 141.5000 | -0.50 | (-0.35%) | 31 | 4 387 |
| 20.01.2025 12:01:12 | 21 | 142.0000 | 0.00 | (0.00%) | 41 | 5 822 |
| 20.01.2025 12:01:12 | 20 | 142.5000 | +0.50 | (+0.35%) | 10 | 1 425 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.01.2025 11:13:46 | 19 | 144.0000 | +2.00 | (+1.41%) | 4 | 576 |
| 20.01.2025 11:13:46 | 18 | 143.5000 | +1.50 | (+1.06%) | 10 | 1 435 |
| 20.01.2025 10:57:54 | 17 | 144.5000 | +2.50 | (+1.76%) | 1 | 145 |
| 20.01.2025 10:57:54 | 16 | 143.5000 | +1.50 | (+1.06%) | 1 | 144 |
| 20.01.2025 10:36:38 | 15 | 143.0000 | +1.00 | (+0.70%) | 23 | 3 289 |
| 20.01.2025 10:14:20 | 14 | 143.0000 | +1.00 | (+0.70%) | 8 | 1 144 |
| 20.01.2025 09:56:23 | 13 | 142.0000 | 0.00 | (0.00%) | 8 | 1 136 |
| 20.01.2025 09:54:16 | 12 | 142.0000 | 0.00 | (0.00%) | 2 | 284 |
| 20.01.2025 09:48:19 | 11 | 142.5000 | +0.50 | (+0.35%) | 31 | 4 418 |
| 20.01.2025 09:48:19 | 10 | 142.5000 | +0.50 | (+0.35%) | 14 | 1 995 |
| 20.01.2025 09:45:12 | 9 | 142.5000 | +0.50 | (+0.35%) | 2 | 285 |
| 20.01.2025 09:20:16 | 8 | 142.0000 | 0.00 | (0.00%) | 45 | 6 390 |
| 20.01.2025 09:20:16 | 7 | 142.0000 | 0.00 | (0.00%) | 49 | 6 958 |
| 20.01.2025 09:20:16 | 6 | 142.0000 | 0.00 | (0.00%) | 70 | 9 940 |
| 20.01.2025 09:15:03 | 5 | 142.5000 | +0.50 | (+0.35%) | 3 | 428 |
| 20.01.2025 09:12:03 | 4 | 142.5000 | +0.50 | (+0.35%) | 10 | 1 425 |
| 20.01.2025 09:00:00 | 3 | 142.5000 | +0.50 | (+0.35%) | 2 | 285 |
| 20.01.2025 09:00:00 | 2 | 142.5000 | +0.50 | (+0.35%) | 1 | 143 |
| 20.01.2025 09:00:00 | 1 | 142.5000 | +0.50 | (+0.35%) | 29 | 4 133 |
| 17.01.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.01.2025 17:00:00 | 73 | 142.0000 | -1.00 | (-0.70%) | 7 | 994 |
| 17.01.2025 17:00:00 | 72 | 142.0000 | -1.00 | (-0.70%) | 5 | 710 |
| 17.01.2025 17:00:00 | 71 | 142.0000 | -1.00 | (-0.70%) | 95 | 13 490 |
| 17.01.2025 17:00:00 | 70 | 142.0000 | -1.00 | (-0.70%) | 70 | 9 940 |
| 17.01.2025 17:00:00 | 69 | 142.0000 | -1.00 | (-0.70%) | 15 | 2 130 |
| 17.01.2025 17:00:00 | 68 | 142.0000 | -1.00 | (-0.70%) | 179 | 25 418 |
| 17.01.2025 17:00:00 | 67 | 142.0000 | -1.00 | (-0.70%) | 1 | 142 |
| 17.01.2025 16:45:52 | 66 | 143.5000 | +0.50 | (+0.35%) | 39 | 5 597 |
| 17.01.2025 16:45:52 | 65 | 143.0000 | 0.00 | (0.00%) | 1 | 143 |
| 17.01.2025 16:45:51 | 64 | 143.0000 | 0.00 | (0.00%) | 4 | 572 |
| 17.01.2025 16:35:02 | 63 | 142.0000 | -1.00 | (-0.70%) | 1 | 142 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.01.2025 16:35:02 | 62 | 142.0000 | -1.00 | (-0.70%) | 5 | 710 |
| 17.01.2025 16:35:02 | 61 | 142.0000 | -1.00 | (-0.70%) | 67 | 9 514 |
| 17.01.2025 16:35:02 | 60 | 142.0000 | -1.00 | (-0.70%) | 67 | 9 514 |
| 17.01.2025 16:33:29 | 59 | 142.0000 | -1.00 | (-0.70%) | 23 | 3 266 |
| 17.01.2025 16:33:10 | 58 | 142.0000 | -1.00 | (-0.70%) | 7 | 994 |
| 17.01.2025 16:33:09 | 57 | 142.0000 | -1.00 | (-0.70%) | 7 | 994 |
| 17.01.2025 16:33:09 | 56 | 142.0000 | -1.00 | (-0.70%) | 55 | 7 810 |
| 17.01.2025 16:32:59 | 55 | 142.0000 | -1.00 | (-0.70%) | 17 | 2 414 |
| 17.01.2025 16:32:58 | 54 | 142.0000 | -1.00 | (-0.70%) | 50 | 7 100 |
| 17.01.2025 16:32:16 | 53 | 141.0000 | -2.00 | (-1.40%) | 21 | 2 961 |
| 17.01.2025 16:24:11 | 52 | 141.0000 | -2.00 | (-1.40%) | 21 | 2 961 |
| 17.01.2025 16:24:11 | 51 | 141.0000 | -2.00 | (-1.40%) | 19 | 2 679 |
| 17.01.2025 16:21:23 | 50 | 141.0000 | -2.00 | (-1.40%) | 34 | 4 794 |
| 17.01.2025 16:18:49 | 49 | 141.0000 | -2.00 | (-1.40%) | 38 | 5 358 |
| 17.01.2025 16:16:29 | 48 | 141.0000 | -2.00 | (-1.40%) | 34 | 4 794 |
| 17.01.2025 16:03:22 | 47 | 141.0000 | -2.00 | (-1.40%) | 21 | 2 961 |
| 17.01.2025 16:03:14 | 46 | 141.0000 | -2.00 | (-1.40%) | 9 | 1 269 |
| 17.01.2025 16:03:14 | 45 | 141.0000 | -2.00 | (-1.40%) | 10 | 1 410 |
| 17.01.2025 16:03:14 | 44 | 141.0000 | -2.00 | (-1.40%) | 21 | 2 961 |
| 17.01.2025 16:03:14 | 43 | 141.0000 | -2.00 | (-1.40%) | 33 | 4 653 |
| 17.01.2025 16:03:14 | 42 | 141.0000 | -2.00 | (-1.40%) | 9 | 1 269 |
| 17.01.2025 16:03:14 | 41 | 141.0000 | -2.00 | (-1.40%) | 35 | 4 935 |
| 17.01.2025 16:03:14 | 40 | 141.0000 | -2.00 | (-1.40%) | 25 | 3 525 |
| 17.01.2025 16:03:14 | 39 | 141.0000 | -2.00 | (-1.40%) | 51 | 7 191 |
| 17.01.2025 16:03:14 | 38 | 141.0000 | -2.00 | (-1.40%) | 31 | 4 371 |
| 17.01.2025 16:03:14 | 37 | 141.5000 | -1.50 | (-1.05%) | 47 | 6 651 |
| 17.01.2025 16:03:14 | 36 | 141.5000 | -1.50 | (-1.05%) | 12 | 1 698 |
| 17.01.2025 16:03:14 | 35 | 141.5000 | -1.50 | (-1.05%) | 43 | 6 085 |
| 17.01.2025 16:03:14 | 34 | 141.5000 | -1.50 | (-1.05%) | 25 | 3 538 |
| 17.01.2025 16:03:14 | 33 | 141.5000 | -1.50 | (-1.05%) | 10 | 1 415 |
| 17.01.2025 16:00:17 | 32 | 143.0000 | 0.00 | (0.00%) | 32 | 4 576 |
| 17.01.2025 15:57:35 | 31 | 143.0000 | 0.00 | (0.00%) | 32 | 4 576 |
| 17.01.2025 15:37:43 | 30 | 143.0000 | 0.00 | (0.00%) | 1 | 143 |
| 17.01.2025 15:37:03 | 29 | 141.5000 | -1.50 | (-1.05%) | 99 | 14 009 |
| 17.01.2025 15:37:03 | 28 | 141.5000 | -1.50 | (-1.05%) | 41 | 5 802 |
| 17.01.2025 15:37:03 | 27 | 142.0000 | -1.00 | (-0.70%) | 30 | 4 260 |
| 17.01.2025 15:37:03 | 26 | 142.0000 | -1.00 | (-0.70%) | 1 | 142 |
| 17.01.2025 15:37:03 | 25 | 142.5000 | -0.50 | (-0.35%) | 9 | 1 283 |
| 17.01.2025 15:23:14 | 24 | 143.0000 | 0.00 | (0.00%) | 20 | 2 860 |
| 17.01.2025 15:23:14 | 23 | 143.0000 | 0.00 | (0.00%) | 5 | 715 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCMP0000017 |
|---|---|
| Data debiutu: | 14.01.2005 |
| Liczba akcji: | 4 518 319 |
| Kapitalizacja: | 648 378 777 |
| Enterprise Value: | 796 532 777 |
| 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
