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)
212.00+4.00(+1.92%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 17.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17.04.2025 16:40:39 | 90 | 212.0000 | +4.00 | (+1.92%) | 1 | 212 |
| 17.04.2025 16:32:47 | 89 | 210.0000 | +2.00 | (+0.96%) | 11 | 2 310 |
| 17.04.2025 16:16:37 | 88 | 211.0000 | +3.00 | (+1.44%) | 10 | 2 110 |
| 17.04.2025 16:16:37 | 87 | 211.0000 | +3.00 | (+1.44%) | 1 | 211 |
| 17.04.2025 16:16:37 | 86 | 211.0000 | +3.00 | (+1.44%) | 3 | 633 |
| 17.04.2025 16:11:32 | 85 | 211.0000 | +3.00 | (+1.44%) | 1 | 211 |
| 17.04.2025 16:05:41 | 84 | 212.0000 | +4.00 | (+1.92%) | 33 | 6 996 |
| 17.04.2025 15:54:59 | 83 | 212.0000 | +4.00 | (+1.92%) | 1 | 212 |
| 17.04.2025 15:07:40 | 82 | 212.0000 | +4.00 | (+1.92%) | 4 | 848 |
| 17.04.2025 15:02:24 | 81 | 212.0000 | +4.00 | (+1.92%) | 5 | 1 060 |
| 17.04.2025 15:02:24 | 80 | 212.0000 | +4.00 | (+1.92%) | 5 | 1 060 |
| 17.04.2025 14:53:11 | 79 | 212.0000 | +4.00 | (+1.92%) | 45 | 9 540 |
| 17.04.2025 14:53:11 | 78 | 212.0000 | +4.00 | (+1.92%) | 5 | 1 060 |
| 17.04.2025 14:33:08 | 77 | 212.0000 | +4.00 | (+1.92%) | 2 | 424 |
| 17.04.2025 14:33:08 | 76 | 212.0000 | +4.00 | (+1.92%) | 2 | 424 |
| 17.04.2025 14:12:25 | 75 | 211.0000 | +3.00 | (+1.44%) | 15 | 3 165 |
| 17.04.2025 13:06:06 | 74 | 210.0000 | +2.00 | (+0.96%) | 14 | 2 940 |
| 17.04.2025 12:38:52 | 73 | 210.0000 | +2.00 | (+0.96%) | 1 | 210 |
| 17.04.2025 12:38:52 | 72 | 211.0000 | +3.00 | (+1.44%) | 9 | 1 899 |
| 17.04.2025 12:00:19 | 71 | 212.0000 | +4.00 | (+1.92%) | 10 | 2 120 |
| 17.04.2025 11:59:55 | 70 | 210.0000 | +2.00 | (+0.96%) | 75 | 15 750 |
| 17.04.2025 11:55:59 | 69 | 210.0000 | +2.00 | (+0.96%) | 9 | 1 890 |
| 17.04.2025 11:55:59 | 68 | 210.0000 | +2.00 | (+0.96%) | 75 | 15 750 |
| 17.04.2025 11:55:59 | 67 | 211.0000 | +3.00 | (+1.44%) | 16 | 3 376 |
| 17.04.2025 11:49:46 | 66 | 212.0000 | +4.00 | (+1.92%) | 1 | 212 |
| 17.04.2025 11:49:46 | 65 | 212.0000 | +4.00 | (+1.92%) | 5 | 1 060 |
| 17.04.2025 11:49:46 | 64 | 212.0000 | +4.00 | (+1.92%) | 20 | 4 240 |
| 17.04.2025 11:49:46 | 63 | 212.0000 | +4.00 | (+1.92%) | 12 | 2 544 |
| 17.04.2025 11:41:17 | 62 | 213.0000 | +5.00 | (+2.40%) | 10 | 2 130 |
| 17.04.2025 11:34:56 | 61 | 213.0000 | +5.00 | (+2.40%) | 7 | 1 491 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.04.2025 11:34:54 | 60 | 213.0000 | +5.00 | (+2.40%) | 7 | 1 491 |
| 17.04.2025 11:32:11 | 59 | 213.0000 | +5.00 | (+2.40%) | 10 | 2 130 |
| 17.04.2025 11:29:28 | 58 | 214.0000 | +6.00 | (+2.88%) | 66 | 14 124 |
| 17.04.2025 11:29:28 | 57 | 214.0000 | +6.00 | (+2.88%) | 9 | 1 926 |
| 17.04.2025 11:19:25 | 56 | 214.0000 | +6.00 | (+2.88%) | 1 | 214 |
| 17.04.2025 11:17:10 | 55 | 214.0000 | +6.00 | (+2.88%) | 1 | 214 |
| 17.04.2025 11:07:33 | 54 | 214.0000 | +6.00 | (+2.88%) | 1 | 214 |
| 17.04.2025 10:46:28 | 53 | 214.0000 | +6.00 | (+2.88%) | 1 | 214 |
| 17.04.2025 10:46:25 | 52 | 212.0000 | +4.00 | (+1.92%) | 1 | 212 |
| 17.04.2025 10:14:21 | 51 | 214.0000 | +6.00 | (+2.88%) | 9 | 1 926 |
| 17.04.2025 10:13:38 | 50 | 212.0000 | +4.00 | (+1.92%) | 3 | 636 |
| 17.04.2025 10:13:38 | 49 | 212.0000 | +4.00 | (+1.92%) | 5 | 1 060 |
| 17.04.2025 10:13:25 | 48 | 214.0000 | +6.00 | (+2.88%) | 2 | 428 |
| 17.04.2025 09:55:03 | 47 | 214.0000 | +6.00 | (+2.88%) | 1 | 214 |
| 17.04.2025 09:52:53 | 46 | 214.0000 | +6.00 | (+2.88%) | 27 | 5 778 |
| 17.04.2025 09:52:53 | 45 | 214.0000 | +6.00 | (+2.88%) | 17 | 3 638 |
| 17.04.2025 09:52:20 | 44 | 214.0000 | +6.00 | (+2.88%) | 4 | 856 |
| 17.04.2025 09:39:20 | 43 | 214.0000 | +6.00 | (+2.88%) | 1 | 214 |
| 17.04.2025 09:34:02 | 42 | 214.0000 | +6.00 | (+2.88%) | 3 | 642 |
| 17.04.2025 09:34:02 | 41 | 214.0000 | +6.00 | (+2.88%) | 7 | 1 498 |
| 17.04.2025 09:33:46 | 40 | 214.0000 | +6.00 | (+2.88%) | 11 | 2 354 |
| 17.04.2025 09:33:46 | 39 | 214.0000 | +6.00 | (+2.88%) | 9 | 1 926 |
| 17.04.2025 09:33:42 | 38 | 214.0000 | +6.00 | (+2.88%) | 7 | 1 498 |
| 17.04.2025 09:31:04 | 37 | 214.0000 | +6.00 | (+2.88%) | 1 | 214 |
| 17.04.2025 09:29:34 | 36 | 214.0000 | +6.00 | (+2.88%) | 1 | 214 |
| 17.04.2025 09:29:26 | 35 | 214.0000 | +6.00 | (+2.88%) | 7 | 1 498 |
| 17.04.2025 09:29:26 | 34 | 214.0000 | +6.00 | (+2.88%) | 6 | 1 284 |
| 17.04.2025 09:29:11 | 33 | 214.0000 | +6.00 | (+2.88%) | 5 | 1 070 |
| 17.04.2025 09:25:49 | 32 | 211.0000 | +3.00 | (+1.44%) | 18 | 3 798 |
| 17.04.2025 09:25:49 | 31 | 211.0000 | +3.00 | (+1.44%) | 19 | 4 009 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.04.2025 09:25:49 | 30 | 211.0000 | +3.00 | (+1.44%) | 6 | 1 266 |
| 17.04.2025 09:21:12 | 29 | 214.0000 | +6.00 | (+2.88%) | 10 | 2 140 |
| 17.04.2025 09:20:11 | 28 | 214.0000 | +6.00 | (+2.88%) | 1 | 214 |
| 17.04.2025 09:17:06 | 27 | 214.0000 | +6.00 | (+2.88%) | 23 | 4 922 |
| 17.04.2025 09:15:27 | 26 | 214.0000 | +6.00 | (+2.88%) | 5 | 1 070 |
| 17.04.2025 09:14:34 | 25 | 215.0000 | +7.00 | (+3.37%) | 19 | 4 085 |
| 17.04.2025 09:14:34 | 24 | 214.0000 | +6.00 | (+2.88%) | 5 | 1 070 |
| 17.04.2025 09:13:59 | 23 | 214.0000 | +6.00 | (+2.88%) | 1 | 214 |
| 17.04.2025 09:09:03 | 22 | 215.0000 | +7.00 | (+3.37%) | 2 | 430 |
| 17.04.2025 09:07:21 | 21 | 215.0000 | +7.00 | (+3.37%) | 42 | 9 030 |
| 17.04.2025 09:07:21 | 20 | 215.0000 | +7.00 | (+3.37%) | 3 | 645 |
| 17.04.2025 09:07:21 | 19 | 214.0000 | +6.00 | (+2.88%) | 50 | 10 700 |
| 17.04.2025 09:07:21 | 18 | 212.0000 | +4.00 | (+1.92%) | 5 | 1 060 |
| 17.04.2025 09:06:36 | 17 | 212.0000 | +4.00 | (+1.92%) | 45 | 9 540 |
| 17.04.2025 09:06:36 | 16 | 212.0000 | +4.00 | (+1.92%) | 10 | 2 120 |
| 17.04.2025 09:06:36 | 15 | 211.0000 | +3.00 | (+1.44%) | 9 | 1 899 |
| 17.04.2025 09:06:36 | 14 | 211.0000 | +3.00 | (+1.44%) | 5 | 1 055 |
| 17.04.2025 09:06:36 | 13 | 211.0000 | +3.00 | (+1.44%) | 25 | 5 275 |
| 17.04.2025 09:06:36 | 12 | 211.0000 | +3.00 | (+1.44%) | 6 | 1 266 |
| 17.04.2025 09:03:08 | 11 | 211.0000 | +3.00 | (+1.44%) | 24 | 5 064 |
| 17.04.2025 09:03:08 | 10 | 210.0000 | +2.00 | (+0.96%) | 26 | 5 460 |
| 17.04.2025 09:02:58 | 9 | 210.0000 | +2.00 | (+0.96%) | 9 | 1 890 |
| 17.04.2025 09:02:07 | 8 | 210.0000 | +2.00 | (+0.96%) | 8 | 1 680 |
| 17.04.2025 09:01:09 | 7 | 210.0000 | +2.00 | (+0.96%) | 1 | 210 |
| 17.04.2025 09:01:09 | 6 | 210.0000 | +2.00 | (+0.96%) | 13 | 2 730 |
| 17.04.2025 09:00:00 | 5 | 210.0000 | +2.00 | (+0.96%) | 5 | 1 050 |
| 17.04.2025 09:00:00 | 4 | 210.0000 | +2.00 | (+0.96%) | 10 | 2 100 |
| 17.04.2025 09:00:00 | 3 | 210.0000 | +2.00 | (+0.96%) | 4 | 840 |
| 17.04.2025 09:00:00 | 2 | 210.0000 | +2.00 | (+0.96%) | 8 | 1 680 |
| 17.04.2025 09:00:00 | 1 | 210.0000 | +2.00 | (+0.96%) | 38 | 7 980 |
| 16.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.04.2025 16:48:08 | 149 | 208.0000 | +11.50 | (+5.85%) | 7 | 1 456 |
| 16.04.2025 16:25:16 | 148 | 207.0000 | +10.50 | (+5.34%) | 6 | 1 242 |
| 16.04.2025 16:07:30 | 147 | 207.0000 | +10.50 | (+5.34%) | 14 | 2 898 |
| 16.04.2025 15:47:51 | 146 | 207.0000 | +10.50 | (+5.34%) | 50 | 10 350 |
| 16.04.2025 15:39:43 | 145 | 207.0000 | +10.50 | (+5.34%) | 2 | 414 |
| 16.04.2025 15:39:43 | 144 | 207.0000 | +10.50 | (+5.34%) | 2 | 414 |
| 16.04.2025 15:39:43 | 143 | 207.0000 | +10.50 | (+5.34%) | 6 | 1 242 |
| 16.04.2025 15:38:04 | 142 | 209.0000 | +12.50 | (+6.36%) | 263 | 54 967 |
| 16.04.2025 15:37:32 | 141 | 209.0000 | +12.50 | (+6.36%) | 98 | 20 482 |
| 16.04.2025 15:34:47 | 140 | 209.0000 | +12.50 | (+6.36%) | 90 | 18 810 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCMP0000017 |
|---|---|
| Data debiutu: | 14.01.2005 |
| Liczba akcji: | 4 518 319 |
| Kapitalizacja: | 957 883 628 |
| 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
