Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
113.00+0.50(+0.44%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 21.11.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 14:00:40 | 31 | 113.0000 | +0.50 | (+0.44%) | 3 | 339 |
| 13:54:57 | 30 | 112.5000 | 0.00 | (0.00%) | 31 | 3 488 |
| 13:54:57 | 29 | 112.5000 | 0.00 | (0.00%) | 98 | 11 025 |
| 13:11:16 | 28 | 112.5000 | 0.00 | (0.00%) | 2 | 225 |
| 13:11:16 | 27 | 112.0000 | -0.50 | (-0.44%) | 41 | 4 592 |
| 13:11:16 | 26 | 112.0000 | -0.50 | (-0.44%) | 7 | 784 |
| 13:09:54 | 25 | 112.0000 | -0.50 | (-0.44%) | 30 | 3 360 |
| 12:59:16 | 24 | 111.5000 | -1.00 | (-0.89%) | 10 | 1 115 |
| 12:17:22 | 23 | 112.0000 | -0.50 | (-0.44%) | 4 | 448 |
| 12:12:17 | 22 | 111.5000 | -1.00 | (-0.89%) | 119 | 13 269 |
| 12:12:17 | 21 | 111.5000 | -1.00 | (-0.89%) | 4 | 446 |
| 10:36:52 | 20 | 111.5000 | -1.00 | (-0.89%) | 41 | 4 572 |
| 10:36:52 | 19 | 111.5000 | -1.00 | (-0.89%) | 30 | 3 345 |
| 10:17:06 | 18 | 111.0000 | -1.50 | (-1.33%) | 25 | 2 775 |
| 09:56:22 | 17 | 111.0000 | -1.50 | (-1.33%) | 75 | 8 325 |
| 09:40:02 | 16 | 111.0000 | -1.50 | (-1.33%) | 100 | 11 100 |
| 09:39:46 | 15 | 111.0000 | -1.50 | (-1.33%) | 31 | 3 441 |
| 09:39:46 | 14 | 111.0000 | -1.50 | (-1.33%) | 100 | 11 100 |
| 09:06:31 | 13 | 111.0000 | -1.50 | (-1.33%) | 41 | 4 551 |
| 09:06:30 | 12 | 111.0000 | -1.50 | (-1.33%) | 800 | 88 800 |
| 09:06:13 | 11 | 111.0000 | -1.50 | (-1.33%) | 100 | 11 100 |
| 09:06:08 | 10 | 111.0000 | -1.50 | (-1.33%) | 100 | 11 100 |
| 09:06:08 | 9 | 111.0000 | -1.50 | (-1.33%) | 30 | 3 330 |
| 09:06:08 | 8 | 111.0000 | -1.50 | (-1.33%) | 41 | 4 551 |
| 09:06:04 | 7 | 111.5000 | -1.00 | (-0.89%) | 41 | 4 572 |
| 09:01:16 | 6 | 112.5000 | 0.00 | (0.00%) | 530 | 59 625 |
| 09:01:02 | 5 | 112.5000 | 0.00 | (0.00%) | 38 | 4 275 |
| 09:01:02 | 4 | 112.5000 | 0.00 | (0.00%) | 11 | 1 238 |
| 09:00:50 | 3 | 112.5000 | 0.00 | (0.00%) | 19 | 2 138 |
| 09:00:50 | 2 | 112.5000 | 0.00 | (0.00%) | 100 | 11 250 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:00:50 | 1 | 112.5000 | 0.00 | (0.00%) | 36 | 4 050 |
| 20.11.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.11.2024 16:42:11 | 33 | 112.5000 | +1.50 | (+1.35%) | 2 | 225 |
| 20.11.2024 16:42:11 | 32 | 112.0000 | +1.00 | (+0.90%) | 13 | 1 456 |
| 20.11.2024 16:41:17 | 31 | 112.0000 | +1.00 | (+0.90%) | 290 | 32 480 |
| 20.11.2024 16:38:04 | 30 | 112.0000 | +1.00 | (+0.90%) | 2 | 224 |
| 20.11.2024 16:38:04 | 29 | 111.5000 | +0.50 | (+0.45%) | 11 | 1 227 |
| 20.11.2024 16:27:06 | 28 | 111.5000 | +0.50 | (+0.45%) | 173 | 19 290 |
| 20.11.2024 16:18:32 | 27 | 111.0000 | 0.00 | (0.00%) | 25 | 2 775 |
| 20.11.2024 13:36:27 | 26 | 111.0000 | 0.00 | (0.00%) | 10 | 1 110 |
| 20.11.2024 12:34:44 | 25 | 111.0000 | 0.00 | (0.00%) | 18 | 1 998 |
| 20.11.2024 12:18:04 | 24 | 111.0000 | 0.00 | (0.00%) | 7 | 777 |
| 20.11.2024 11:45:49 | 23 | 112.0000 | +1.00 | (+0.90%) | 1 | 112 |
| 20.11.2024 11:45:36 | 22 | 112.0000 | +1.00 | (+0.90%) | 2 | 224 |
| 20.11.2024 10:39:11 | 21 | 111.0000 | 0.00 | (0.00%) | 20 | 2 220 |
| 20.11.2024 10:39:11 | 20 | 111.0000 | 0.00 | (0.00%) | 31 | 3 441 |
| 20.11.2024 09:45:05 | 19 | 112.5000 | +1.50 | (+1.35%) | 100 | 11 250 |
| 20.11.2024 09:45:05 | 18 | 112.5000 | +1.50 | (+1.35%) | 100 | 11 250 |
| 20.11.2024 09:45:05 | 17 | 112.5000 | +1.50 | (+1.35%) | 100 | 11 250 |
| 20.11.2024 09:45:05 | 16 | 112.5000 | +1.50 | (+1.35%) | 394 | 44 325 |
| 20.11.2024 09:45:05 | 15 | 112.0000 | +1.00 | (+0.90%) | 134 | 15 008 |
| 20.11.2024 09:45:05 | 14 | 112.0000 | +1.00 | (+0.90%) | 38 | 4 256 |
| 20.11.2024 09:45:05 | 13 | 112.0000 | +1.00 | (+0.90%) | 13 | 1 456 |
| 20.11.2024 09:45:05 | 12 | 111.5000 | +0.50 | (+0.45%) | 35 | 3 903 |
| 20.11.2024 09:45:05 | 11 | 111.5000 | +0.50 | (+0.45%) | 28 | 3 122 |
| 20.11.2024 09:45:05 | 10 | 111.0000 | 0.00 | (0.00%) | 21 | 2 331 |
| 20.11.2024 09:45:05 | 9 | 111.0000 | 0.00 | (0.00%) | 37 | 4 107 |
| 20.11.2024 09:29:02 | 8 | 110.5000 | -0.50 | (-0.45%) | 14 | 1 547 |
| 20.11.2024 09:29:02 | 7 | 110.5000 | -0.50 | (-0.45%) | 160 | 17 680 |
| 20.11.2024 09:27:32 | 6 | 110.0000 | -1.00 | (-0.90%) | 20 | 2 200 |
| 20.11.2024 09:27:32 | 5 | 110.0000 | -1.00 | (-0.90%) | 31 | 3 410 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.11.2024 09:27:32 | 4 | 110.0000 | -1.00 | (-0.90%) | 4 | 440 |
| 20.11.2024 09:15:27 | 3 | 110.5000 | -0.50 | (-0.45%) | 27 | 2 984 |
| 20.11.2024 09:14:58 | 2 | 110.0000 | -1.00 | (-0.90%) | 14 | 1 540 |
| 20.11.2024 09:06:57 | 1 | 110.0000 | -1.00 | (-0.90%) | 13 | 1 430 |
| 19.11.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.11.2024 17:00:00 | 88 | 111.0000 | -2.00 | (-1.77%) | 30 | 3 330 |
| 19.11.2024 17:00:00 | 87 | 111.0000 | -2.00 | (-1.77%) | 2 | 222 |
| 19.11.2024 17:00:00 | 86 | 111.0000 | -2.00 | (-1.77%) | 28 | 3 108 |
| 19.11.2024 17:00:00 | 85 | 111.0000 | -2.00 | (-1.77%) | 2 | 222 |
| 19.11.2024 16:40:01 | 84 | 111.5000 | -1.50 | (-1.33%) | 8 | 892 |
| 19.11.2024 16:40:01 | 83 | 111.5000 | -1.50 | (-1.33%) | 5 | 558 |
| 19.11.2024 16:31:58 | 82 | 111.0000 | -2.00 | (-1.77%) | 32 | 3 552 |
| 19.11.2024 16:31:58 | 81 | 111.0000 | -2.00 | (-1.77%) | 18 | 1 998 |
| 19.11.2024 16:28:17 | 80 | 111.0000 | -2.00 | (-1.77%) | 5 | 555 |
| 19.11.2024 16:28:17 | 79 | 111.0000 | -2.00 | (-1.77%) | 5 | 555 |
| 19.11.2024 15:51:45 | 78 | 111.0000 | -2.00 | (-1.77%) | 2 | 222 |
| 19.11.2024 15:51:45 | 77 | 110.5000 | -2.50 | (-2.21%) | 31 | 3 426 |
| 19.11.2024 15:43:53 | 76 | 111.0000 | -2.00 | (-1.77%) | 1 | 111 |
| 19.11.2024 15:43:53 | 75 | 110.0000 | -3.00 | (-2.65%) | 209 | 22 990 |
| 19.11.2024 15:42:57 | 74 | 109.5000 | -3.50 | (-3.10%) | 1000 | 109 500 |
| 19.11.2024 15:40:20 | 73 | 110.0000 | -3.00 | (-2.65%) | 10 | 1 100 |
| 19.11.2024 15:40:20 | 72 | 110.0000 | -3.00 | (-2.65%) | 99 | 10 890 |
| 19.11.2024 15:40:20 | 71 | 110.0000 | -3.00 | (-2.65%) | 31 | 3 410 |
| 19.11.2024 15:40:20 | 70 | 110.5000 | -2.50 | (-2.21%) | 13 | 1 437 |
| 19.11.2024 15:40:20 | 69 | 110.5000 | -2.50 | (-2.21%) | 33 | 3 647 |
| 19.11.2024 15:31:44 | 68 | 111.0000 | -2.00 | (-1.77%) | 9 | 999 |
| 19.11.2024 15:19:12 | 67 | 111.0000 | -2.00 | (-1.77%) | 1 | 111 |
| 19.11.2024 15:19:12 | 66 | 110.5000 | -2.50 | (-2.21%) | 30 | 3 315 |
| 19.11.2024 15:19:12 | 65 | 110.5000 | -2.50 | (-2.21%) | 9 | 995 |
| 19.11.2024 15:18:03 | 64 | 110.5000 | -2.50 | (-2.21%) | 1 | 111 |
| 19.11.2024 15:18:03 | 63 | 110.0000 | -3.00 | (-2.65%) | 24 | 2 640 |
| 19.11.2024 15:09:15 | 62 | 110.0000 | -3.00 | (-2.65%) | 11 | 1 210 |
| 19.11.2024 14:56:37 | 61 | 109.0000 | -4.00 | (-3.54%) | 1 | 109 |
| 19.11.2024 14:56:03 | 60 | 109.0000 | -4.00 | (-3.54%) | 115 | 12 535 |
| 19.11.2024 14:56:03 | 59 | 109.0000 | -4.00 | (-3.54%) | 35 | 3 815 |
| 19.11.2024 14:51:55 | 58 | 110.5000 | -2.50 | (-2.21%) | 25 | 2 763 |
| 19.11.2024 14:51:51 | 57 | 109.5000 | -3.50 | (-3.10%) | 1000 | 109 500 |
| 19.11.2024 14:51:51 | 56 | 109.5000 | -3.50 | (-3.10%) | 30 | 3 285 |
| 19.11.2024 14:51:51 | 55 | 109.5000 | -3.50 | (-3.10%) | 1 | 110 |
| 19.11.2024 14:51:51 | 54 | 109.5000 | -3.50 | (-3.10%) | 110 | 12 045 |
| 19.11.2024 14:51:44 | 53 | 110.0000 | -3.00 | (-2.65%) | 18 | 1 980 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCMP0000017 |
|---|---|
| Data debiutu: | 14.01.2005 |
| Liczba akcji: | 4 518 319 |
| Kapitalizacja: | 510 570 047 |
| Enterprise Value: | 667 193 047 |
| 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
