Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
162.00+2.00(+1.25%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 21.02.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 21.02.2025 17:00:00 | 43 | 162.0000 | +2.00 | (+1.25%) | 1 | 162 |
| 21.02.2025 16:49:52 | 42 | 162.0000 | +2.00 | (+1.25%) | 14 | 2 268 |
| 21.02.2025 16:27:20 | 41 | 160.0000 | 0.00 | (0.00%) | 3000 | 480 000 |
| 21.02.2025 16:26:32 | 40 | 160.0000 | 0.00 | (0.00%) | 68 | 10 880 |
| 21.02.2025 16:26:32 | 39 | 160.5000 | +0.50 | (+0.31%) | 6 | 963 |
| 21.02.2025 16:26:32 | 38 | 160.5000 | +0.50 | (+0.31%) | 6 | 963 |
| 21.02.2025 16:25:43 | 37 | 161.0000 | +1.00 | (+0.62%) | 12 | 1 932 |
| 21.02.2025 16:25:43 | 36 | 161.0000 | +1.00 | (+0.62%) | 12 | 1 932 |
| 21.02.2025 16:25:43 | 35 | 161.5000 | +1.50 | (+0.94%) | 2 | 323 |
| 21.02.2025 16:25:43 | 34 | 162.0000 | +2.00 | (+1.25%) | 14 | 2 268 |
| 21.02.2025 16:25:43 | 33 | 161.5000 | +1.50 | (+0.94%) | 2 | 323 |
| 21.02.2025 16:22:40 | 32 | 161.5000 | +1.50 | (+0.94%) | 30 | 4 845 |
| 21.02.2025 16:15:46 | 31 | 162.0000 | +2.00 | (+1.25%) | 46 | 7 452 |
| 21.02.2025 16:15:46 | 30 | 160.0000 | 0.00 | (0.00%) | 63 | 10 080 |
| 21.02.2025 16:15:46 | 29 | 160.0000 | 0.00 | (0.00%) | 171 | 27 360 |
| 21.02.2025 16:15:46 | 28 | 160.0000 | 0.00 | (0.00%) | 227 | 36 320 |
| 21.02.2025 13:44:27 | 27 | 160.0000 | 0.00 | (0.00%) | 31 | 4 960 |
| 21.02.2025 13:23:28 | 26 | 160.0000 | 0.00 | (0.00%) | 12 | 1 920 |
| 21.02.2025 13:23:28 | 25 | 160.0000 | 0.00 | (0.00%) | 32 | 5 120 |
| 21.02.2025 13:23:28 | 24 | 160.0000 | 0.00 | (0.00%) | 18 | 2 880 |
| 21.02.2025 12:50:43 | 23 | 160.0000 | 0.00 | (0.00%) | 100 | 16 000 |
| 21.02.2025 12:50:43 | 22 | 160.0000 | 0.00 | (0.00%) | 90 | 14 400 |
| 21.02.2025 11:59:37 | 21 | 160.0000 | 0.00 | (0.00%) | 10 | 1 600 |
| 21.02.2025 11:52:46 | 20 | 160.0000 | 0.00 | (0.00%) | 9 | 1 440 |
| 21.02.2025 11:43:56 | 19 | 160.0000 | 0.00 | (0.00%) | 13 | 2 080 |
| 21.02.2025 11:43:56 | 18 | 160.0000 | 0.00 | (0.00%) | 17 | 2 720 |
| 21.02.2025 11:43:56 | 17 | 160.0000 | 0.00 | (0.00%) | 12 | 1 920 |
| 21.02.2025 11:43:56 | 16 | 160.0000 | 0.00 | (0.00%) | 12 | 1 920 |
| 21.02.2025 11:43:56 | 15 | 160.0000 | 0.00 | (0.00%) | 12 | 1 920 |
| 21.02.2025 11:43:56 | 14 | 160.0000 | 0.00 | (0.00%) | 99 | 15 840 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.02.2025 11:43:56 | 13 | 160.0000 | 0.00 | (0.00%) | 25 | 4 000 |
| 21.02.2025 11:43:56 | 12 | 160.5000 | +0.50 | (+0.31%) | 12 | 1 926 |
| 21.02.2025 11:21:39 | 11 | 162.5000 | +2.50 | (+1.56%) | 18 | 2 925 |
| 21.02.2025 11:21:39 | 10 | 162.0000 | +2.00 | (+1.25%) | 12 | 1 944 |
| 21.02.2025 10:18:32 | 9 | 162.0000 | +2.00 | (+1.25%) | 1 | 162 |
| 21.02.2025 10:04:38 | 8 | 160.0000 | 0.00 | (0.00%) | 1 | 160 |
| 21.02.2025 10:04:34 | 7 | 160.0000 | 0.00 | (0.00%) | 1 | 160 |
| 21.02.2025 10:01:13 | 6 | 159.0000 | -1.00 | (-0.62%) | 3 | 477 |
| 21.02.2025 10:01:13 | 5 | 159.0000 | -1.00 | (-0.62%) | 2 | 318 |
| 21.02.2025 09:20:15 | 4 | 160.0000 | 0.00 | (0.00%) | 1 | 160 |
| 21.02.2025 09:06:27 | 3 | 160.0000 | 0.00 | (0.00%) | 3 | 480 |
| 21.02.2025 09:00:00 | 2 | 160.0000 | 0.00 | (0.00%) | 4 | 640 |
| 21.02.2025 09:00:00 | 1 | 160.0000 | 0.00 | (0.00%) | 1 | 160 |
| 20.02.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.02.2025 17:00:00 | 76 | 160.0000 | +2.00 | (+1.27%) | 2 | 320 |
| 20.02.2025 17:00:00 | 75 | 160.0000 | +2.00 | (+1.27%) | 10 | 1 600 |
| 20.02.2025 17:00:00 | 74 | 160.0000 | +2.00 | (+1.27%) | 20 | 3 200 |
| 20.02.2025 17:00:00 | 73 | 160.0000 | +2.00 | (+1.27%) | 50 | 8 000 |
| 20.02.2025 17:00:00 | 72 | 160.0000 | +2.00 | (+1.27%) | 320 | 51 200 |
| 20.02.2025 17:00:00 | 71 | 160.0000 | +2.00 | (+1.27%) | 1 | 160 |
| 20.02.2025 17:00:00 | 70 | 160.0000 | +2.00 | (+1.27%) | 1 | 160 |
| 20.02.2025 16:49:45 | 69 | 160.0000 | +2.00 | (+1.27%) | 5 | 800 |
| 20.02.2025 16:49:45 | 68 | 160.0000 | +2.00 | (+1.27%) | 5 | 800 |
| 20.02.2025 16:49:45 | 67 | 159.0000 | +1.00 | (+0.63%) | 4 | 636 |
| 20.02.2025 16:49:45 | 66 | 160.0000 | +2.00 | (+1.27%) | 31 | 4 960 |
| 20.02.2025 16:24:31 | 65 | 160.0000 | +2.00 | (+1.27%) | 15 | 2 400 |
| 20.02.2025 16:19:25 | 64 | 160.0000 | +2.00 | (+1.27%) | 18 | 2 880 |
| 20.02.2025 16:19:25 | 63 | 160.0000 | +2.00 | (+1.27%) | 8 | 1 280 |
| 20.02.2025 16:03:07 | 62 | 160.0000 | +2.00 | (+1.27%) | 4 | 640 |
| 20.02.2025 15:44:26 | 61 | 159.0000 | +1.00 | (+0.63%) | 1 | 159 |
| 20.02.2025 15:42:06 | 60 | 159.0000 | +1.00 | (+0.63%) | 5 | 795 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.02.2025 15:32:11 | 59 | 160.0000 | +2.00 | (+1.27%) | 30 | 4 800 |
| 20.02.2025 15:19:30 | 58 | 160.0000 | +2.00 | (+1.27%) | 10 | 1 600 |
| 20.02.2025 15:02:08 | 57 | 160.0000 | +2.00 | (+1.27%) | 3 | 480 |
| 20.02.2025 14:46:13 | 56 | 160.0000 | +2.00 | (+1.27%) | 10 | 1 600 |
| 20.02.2025 14:46:13 | 55 | 160.0000 | +2.00 | (+1.27%) | 14 | 2 240 |
| 20.02.2025 14:46:13 | 54 | 160.0000 | +2.00 | (+1.27%) | 55 | 8 800 |
| 20.02.2025 14:46:13 | 53 | 160.0000 | +2.00 | (+1.27%) | 400 | 64 000 |
| 20.02.2025 14:29:16 | 52 | 160.5000 | +2.50 | (+1.58%) | 10 | 1 605 |
| 20.02.2025 14:26:05 | 51 | 160.5000 | +2.50 | (+1.58%) | 13 | 2 087 |
| 20.02.2025 14:16:53 | 50 | 160.5000 | +2.50 | (+1.58%) | 50 | 8 025 |
| 20.02.2025 14:04:09 | 49 | 160.5000 | +2.50 | (+1.58%) | 3 | 482 |
| 20.02.2025 13:41:15 | 48 | 160.5000 | +2.50 | (+1.58%) | 1 | 161 |
| 20.02.2025 13:24:41 | 47 | 160.5000 | +2.50 | (+1.58%) | 1 | 161 |
| 20.02.2025 13:05:16 | 46 | 160.5000 | +2.50 | (+1.58%) | 52 | 8 346 |
| 20.02.2025 12:56:53 | 45 | 160.5000 | +2.50 | (+1.58%) | 16 | 2 568 |
| 20.02.2025 12:56:22 | 44 | 160.5000 | +2.50 | (+1.58%) | 8 | 1 284 |
| 20.02.2025 12:55:54 | 43 | 160.5000 | +2.50 | (+1.58%) | 77 | 12 359 |
| 20.02.2025 12:52:32 | 42 | 160.0000 | +2.00 | (+1.27%) | 100 | 16 000 |
| 20.02.2025 12:52:32 | 41 | 160.0000 | +2.00 | (+1.27%) | 670 | 107 200 |
| 20.02.2025 12:40:24 | 40 | 160.0000 | +2.00 | (+1.27%) | 25 | 4 000 |
| 20.02.2025 12:39:58 | 39 | 160.0000 | +2.00 | (+1.27%) | 25 | 4 000 |
| 20.02.2025 12:38:26 | 38 | 160.0000 | +2.00 | (+1.27%) | 40 | 6 400 |
| 20.02.2025 12:37:49 | 37 | 160.0000 | +2.00 | (+1.27%) | 40 | 6 400 |
| 20.02.2025 12:18:17 | 36 | 160.0000 | +2.00 | (+1.27%) | 145 | 23 200 |
| 20.02.2025 12:18:17 | 35 | 160.0000 | +2.00 | (+1.27%) | 13 | 2 080 |
| 20.02.2025 12:18:17 | 34 | 160.0000 | +2.00 | (+1.27%) | 373 | 59 680 |
| 20.02.2025 12:15:15 | 33 | 160.5000 | +2.50 | (+1.58%) | 13 | 2 087 |
| 20.02.2025 12:09:04 | 32 | 160.0000 | +2.00 | (+1.27%) | 40 | 6 400 |
| 20.02.2025 11:34:08 | 31 | 160.5000 | +2.50 | (+1.58%) | 100 | 16 050 |
| 20.02.2025 11:26:58 | 30 | 160.5000 | +2.50 | (+1.58%) | 100 | 16 050 |
| 20.02.2025 11:26:24 | 29 | 160.5000 | +2.50 | (+1.58%) | 100 | 16 050 |
| 20.02.2025 11:21:47 | 28 | 160.5000 | +2.50 | (+1.58%) | 1 | 161 |
| 20.02.2025 11:20:03 | 27 | 160.5000 | +2.50 | (+1.58%) | 10 | 1 605 |
| 20.02.2025 11:17:52 | 26 | 160.5000 | +2.50 | (+1.58%) | 30 | 4 815 |
| 20.02.2025 11:14:13 | 25 | 161.0000 | +3.00 | (+1.90%) | 50 | 8 050 |
| 20.02.2025 11:02:47 | 24 | 161.0000 | +3.00 | (+1.90%) | 1 | 161 |
| 20.02.2025 10:57:46 | 23 | 161.0000 | +3.00 | (+1.90%) | 25 | 4 025 |
| 20.02.2025 10:56:03 | 22 | 160.0000 | +2.00 | (+1.27%) | 387 | 61 920 |
| 20.02.2025 10:46:02 | 21 | 160.0000 | +2.00 | (+1.27%) | 16 | 2 560 |
| 20.02.2025 10:35:57 | 20 | 160.0000 | +2.00 | (+1.27%) | 20 | 3 200 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCMP0000017 |
|---|---|
| Data debiutu: | 14.01.2005 |
| Liczba akcji: | 4 518 319 |
| Kapitalizacja: | 731 967 678 |
| Enterprise Value: | 880 121 678 |
| 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
