Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
111.50+2.50(+2.29%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
17.07.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
---|---|---|---|---|---|---|
17:00:52 | 52 | 111.5000 | +2.50 | (+2.29%) | 25 | 2 788 |
16:49:51 | 51 | 111.5000 | +2.50 | (+2.29%) | 2 | 223 |
16:40:24 | 50 | 110.0000 | +1.00 | (+0.92%) | 11 | 1 210 |
16:29:10 | 49 | 110.0000 | +1.00 | (+0.92%) | 4 | 440 |
16:29:10 | 48 | 110.0000 | +1.00 | (+0.92%) | 1 | 110 |
15:43:42 | 47 | 110.0000 | +1.00 | (+0.92%) | 51 | 5 610 |
15:26:39 | 46 | 110.0000 | +1.00 | (+0.92%) | 100 | 11 000 |
15:19:03 | 45 | 109.0000 | 0.00 | (0.00%) | 15 | 1 635 |
14:58:23 | 44 | 110.0000 | +1.00 | (+0.92%) | 20 | 2 200 |
13:52:08 | 43 | 109.0000 | 0.00 | (0.00%) | 42 | 4 578 |
13:48:49 | 42 | 109.0000 | 0.00 | (0.00%) | 9 | 981 |
13:34:45 | 41 | 110.0000 | +1.00 | (+0.92%) | 11 | 1 210 |
13:34:26 | 40 | 110.0000 | +1.00 | (+0.92%) | 150 | 16 500 |
13:33:48 | 39 | 110.0000 | +1.00 | (+0.92%) | 19 | 2 090 |
13:10:58 | 38 | 110.0000 | +1.00 | (+0.92%) | 150 | 16 500 |
13:10:58 | 37 | 110.0000 | +1.00 | (+0.92%) | 81 | 8 910 |
13:10:37 | 36 | 109.0000 | 0.00 | (0.00%) | 160 | 17 440 |
12:22:28 | 35 | 110.0000 | +1.00 | (+0.92%) | 135 | 14 850 |
12:13:39 | 34 | 110.0000 | +1.00 | (+0.92%) | 15 | 1 650 |
12:13:39 | 33 | 110.5000 | +1.50 | (+1.38%) | 3 | 332 |
11:00:55 | 32 | 112.0000 | +3.00 | (+2.75%) | 75 | 8 400 |
10:49:12 | 31 | 111.5000 | +2.50 | (+2.29%) | 9 | 1 004 |
10:31:06 | 30 | 110.5000 | +1.50 | (+1.38%) | 1 | 111 |
10:16:55 | 29 | 113.0000 | +4.00 | (+3.67%) | 6 | 678 |
10:16:55 | 28 | 113.0000 | +4.00 | (+3.67%) | 1 | 113 |
10:16:55 | 27 | 112.5000 | +3.50 | (+3.21%) | 7 | 788 |
09:56:47 | 26 | 112.5000 | +3.50 | (+3.21%) | 15 | 1 688 |
09:51:56 | 25 | 112.0000 | +3.00 | (+2.75%) | 57 | 6 384 |
09:50:56 | 24 | 111.5000 | +2.50 | (+2.29%) | 17 | 1 896 |
09:48:45 | 23 | 112.0000 | +3.00 | (+2.75%) | 31 | 3 472 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
09:47:48 | 22 | 112.0000 | +3.00 | (+2.75%) | 77 | 8 624 |
09:47:48 | 21 | 111.5000 | +2.50 | (+2.29%) | 86 | 9 589 |
09:47:03 | 20 | 112.0000 | +3.00 | (+2.75%) | 14 | 1 568 |
09:47:03 | 19 | 112.0000 | +3.00 | (+2.75%) | 192 | 21 504 |
09:44:15 | 18 | 111.5000 | +2.50 | (+2.29%) | 100 | 11 150 |
09:44:02 | 17 | 111.5000 | +2.50 | (+2.29%) | 31 | 3 457 |
09:43:54 | 16 | 111.0000 | +2.00 | (+1.83%) | 100 | 11 100 |
09:38:12 | 15 | 112.0000 | +3.00 | (+2.75%) | 8 | 896 |
09:38:12 | 14 | 112.0000 | +3.00 | (+2.75%) | 5 | 560 |
09:35:34 | 13 | 111.0000 | +2.00 | (+1.83%) | 19 | 2 109 |
09:34:46 | 12 | 111.0000 | +2.00 | (+1.83%) | 81 | 8 991 |
09:34:38 | 11 | 110.5000 | +1.50 | (+1.38%) | 2 | 221 |
09:19:28 | 10 | 107.5000 | -1.50 | (-1.38%) | 2 | 215 |
09:17:30 | 9 | 112.0000 | +3.00 | (+2.75%) | 11 | 1 232 |
09:17:30 | 8 | 112.0000 | +3.00 | (+2.75%) | 200 | 22 400 |
09:17:30 | 7 | 112.0000 | +3.00 | (+2.75%) | 25 | 2 800 |
09:17:18 | 6 | 111.0000 | +2.00 | (+1.83%) | 100 | 11 100 |
09:16:45 | 5 | 111.5000 | +2.50 | (+2.29%) | 80 | 8 920 |
09:16:34 | 4 | 110.5000 | +1.50 | (+1.38%) | 2 | 221 |
09:16:27 | 3 | 110.0000 | +1.00 | (+0.92%) | 16 | 1 760 |
09:15:37 | 2 | 110.0000 | +1.00 | (+0.92%) | 134 | 14 740 |
09:15:25 | 1 | 109.0000 | 0.00 | (0.00%) | 98 | 10 682 |
16.07.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
16.07.2024 17:00:00 | 45 | 109.0000 | -1.00 | (-0.91%) | 2 | 218 |
16.07.2024 17:00:00 | 44 | 109.0000 | -1.00 | (-0.91%) | 4 | 436 |
16.07.2024 17:00:00 | 43 | 109.0000 | -1.00 | (-0.91%) | 2 | 218 |
16.07.2024 16:46:42 | 42 | 108.5000 | -1.50 | (-1.36%) | 44 | 4 774 |
16.07.2024 16:46:42 | 41 | 108.5000 | -1.50 | (-1.36%) | 39 | 4 232 |
16.07.2024 16:45:33 | 40 | 108.5000 | -1.50 | (-1.36%) | 2 | 217 |
16.07.2024 16:45:33 | 39 | 108.0000 | -2.00 | (-1.82%) | 36 | 3 888 |
16.07.2024 16:44:45 | 38 | 107.5000 | -2.50 | (-2.27%) | 50 | 5 375 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
16.07.2024 16:40:04 | 37 | 107.0000 | -3.00 | (-2.73%) | 38 | 4 066 |
16.07.2024 16:39:42 | 36 | 107.0000 | -3.00 | (-2.73%) | 61 | 6 527 |
16.07.2024 16:39:09 | 35 | 107.0000 | -3.00 | (-2.73%) | 250 | 26 750 |
16.07.2024 16:38:51 | 34 | 107.0000 | -3.00 | (-2.73%) | 114 | 12 198 |
16.07.2024 16:38:22 | 33 | 107.0000 | -3.00 | (-2.73%) | 108 | 11 556 |
16.07.2024 16:27:23 | 32 | 106.5000 | -3.50 | (-3.18%) | 21 | 2 237 |
16.07.2024 16:26:32 | 31 | 106.5000 | -3.50 | (-3.18%) | 20 | 2 130 |
16.07.2024 16:12:43 | 30 | 105.0000 | -5.00 | (-4.55%) | 150 | 15 750 |
16.07.2024 15:45:55 | 29 | 105.0000 | -5.00 | (-4.55%) | 41 | 4 305 |
16.07.2024 15:44:59 | 28 | 107.0000 | -3.00 | (-2.73%) | 6 | 642 |
16.07.2024 15:44:59 | 27 | 106.5000 | -3.50 | (-3.18%) | 4 | 426 |
16.07.2024 15:44:59 | 26 | 106.5000 | -3.50 | (-3.18%) | 41 | 4 367 |
16.07.2024 15:44:59 | 25 | 106.0000 | -4.00 | (-3.64%) | 99 | 10 494 |
16.07.2024 15:28:59 | 24 | 105.0000 | -5.00 | (-4.55%) | 150 | 15 750 |
16.07.2024 14:55:42 | 23 | 106.0000 | -4.00 | (-3.64%) | 1 | 106 |
16.07.2024 14:50:56 | 22 | 105.0000 | -5.00 | (-4.55%) | 55 | 5 775 |
16.07.2024 14:50:41 | 21 | 105.0000 | -5.00 | (-4.55%) | 68 | 7 140 |
16.07.2024 14:50:41 | 20 | 105.5000 | -4.50 | (-4.09%) | 5 | 528 |
16.07.2024 14:50:41 | 19 | 105.5000 | -4.50 | (-4.09%) | 1 | 106 |
16.07.2024 14:43:04 | 18 | 105.5000 | -4.50 | (-4.09%) | 50 | 5 275 |
16.07.2024 14:43:04 | 17 | 105.5000 | -4.50 | (-4.09%) | 29 | 3 060 |
16.07.2024 14:42:28 | 16 | 106.0000 | -4.00 | (-3.64%) | 41 | 4 346 |
16.07.2024 14:37:29 | 15 | 107.0000 | -3.00 | (-2.73%) | 133 | 14 231 |
16.07.2024 14:18:19 | 14 | 108.0000 | -2.00 | (-1.82%) | 4 | 432 |
16.07.2024 14:03:51 | 13 | 108.0000 | -2.00 | (-1.82%) | 14 | 1 512 |
16.07.2024 13:14:44 | 12 | 107.0000 | -3.00 | (-2.73%) | 367 | 39 269 |
16.07.2024 13:14:44 | 11 | 107.5000 | -2.50 | (-2.27%) | 41 | 4 408 |
16.07.2024 13:14:44 | 10 | 108.0000 | -2.00 | (-1.82%) | 4 | 432 |
16.07.2024 12:21:16 | 9 | 109.5000 | -0.50 | (-0.45%) | 36 | 3 942 |
16.07.2024 12:21:16 | 8 | 109.0000 | -1.00 | (-0.91%) | 4 | 436 |
16.07.2024 12:10:58 | 7 | 107.5000 | -2.50 | (-2.27%) | 30 | 3 225 |
16.07.2024 12:10:58 | 6 | 108.0000 | -2.00 | (-1.82%) | 14 | 1 512 |
16.07.2024 10:33:11 | 5 | 110.0000 | 0.00 | (0.00%) | 65 | 7 150 |
16.07.2024 10:33:11 | 4 | 110.0000 | 0.00 | (0.00%) | 2 | 220 |
16.07.2024 09:00:00 | 3 | 110.0000 | 0.00 | (0.00%) | 112 | 12 320 |
16.07.2024 09:00:00 | 2 | 110.0000 | 0.00 | (0.00%) | 38 | 4 180 |
16.07.2024 09:00:00 | 1 | 110.0000 | 0.00 | (0.00%) | 52 | 5 720 |
15.07.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
15.07.2024 17:04:46 | 36 | 110.0000 | -1.50 | (-1.35%) | 126 | 13 860 |
15.07.2024 16:33:00 | 35 | 110.0000 | -1.50 | (-1.35%) | 2 | 220 |
15.07.2024 15:12:55 | 34 | 109.0000 | -2.50 | (-2.24%) | 3 | 327 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
ISIN: | PLCMP0000017 |
---|---|
Data debiutu: | 14.01.2005 |
Liczba akcji: | 5 461 642 |
Kapitalizacja: | 608 973 083 |
Enterprise Value: | 771 328 083 |
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