Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
136.50-1.00(-0.73%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 20.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 20.12.2024 17:04:59 | 68 | 136.5000 | -1.00 | (-0.73%) | 88 | 12 012 |
| 20.12.2024 17:04:54 | 67 | 136.5000 | -1.00 | (-0.73%) | 41 | 5 597 |
| 20.12.2024 17:04:54 | 66 | 136.5000 | -1.00 | (-0.73%) | 226 | 30 849 |
| 20.12.2024 17:00:00 | 65 | 136.5000 | -1.00 | (-0.73%) | 25 | 3 413 |
| 20.12.2024 17:00:00 | 64 | 136.5000 | -1.00 | (-0.73%) | 3 | 410 |
| 20.12.2024 16:49:47 | 63 | 136.5000 | -1.00 | (-0.73%) | 2 | 273 |
| 20.12.2024 16:48:11 | 62 | 136.5000 | -1.00 | (-0.73%) | 15 | 2 048 |
| 20.12.2024 16:25:01 | 61 | 136.0000 | -1.50 | (-1.09%) | 22 | 2 992 |
| 20.12.2024 16:24:49 | 60 | 136.0000 | -1.50 | (-1.09%) | 200 | 27 200 |
| 20.12.2024 16:24:49 | 59 | 136.0000 | -1.50 | (-1.09%) | 12 | 1 632 |
| 20.12.2024 16:24:11 | 58 | 136.5000 | -1.00 | (-0.73%) | 41 | 5 597 |
| 20.12.2024 16:06:47 | 57 | 137.0000 | -0.50 | (-0.36%) | 41 | 5 617 |
| 20.12.2024 16:06:47 | 56 | 137.0000 | -0.50 | (-0.36%) | 100 | 13 700 |
| 20.12.2024 16:06:47 | 55 | 137.0000 | -0.50 | (-0.36%) | 259 | 35 483 |
| 20.12.2024 15:57:08 | 54 | 136.0000 | -1.50 | (-1.09%) | 10 | 1 360 |
| 20.12.2024 15:42:32 | 53 | 136.0000 | -1.50 | (-1.09%) | 41 | 5 576 |
| 20.12.2024 15:42:32 | 52 | 136.0000 | -1.50 | (-1.09%) | 59 | 8 024 |
| 20.12.2024 15:29:20 | 51 | 137.0000 | -0.50 | (-0.36%) | 12 | 1 644 |
| 20.12.2024 15:29:20 | 50 | 137.0000 | -0.50 | (-0.36%) | 209 | 28 633 |
| 20.12.2024 15:29:17 | 49 | 136.5000 | -1.00 | (-0.73%) | 39 | 5 324 |
| 20.12.2024 15:14:43 | 48 | 136.0000 | -1.50 | (-1.09%) | 120 | 16 320 |
| 20.12.2024 15:14:43 | 47 | 136.0000 | -1.50 | (-1.09%) | 9 | 1 224 |
| 20.12.2024 15:14:39 | 46 | 135.5000 | -2.00 | (-1.45%) | 11 | 1 491 |
| 20.12.2024 14:59:36 | 45 | 135.5000 | -2.00 | (-1.45%) | 20 | 2 710 |
| 20.12.2024 14:55:32 | 44 | 135.0000 | -2.50 | (-1.82%) | 30 | 4 050 |
| 20.12.2024 14:55:09 | 43 | 135.0000 | -2.50 | (-1.82%) | 10 | 1 350 |
| 20.12.2024 14:54:41 | 42 | 135.0000 | -2.50 | (-1.82%) | 21 | 2 835 |
| 20.12.2024 14:54:41 | 41 | 135.0000 | -2.50 | (-1.82%) | 338 | 45 630 |
| 20.12.2024 14:54:41 | 40 | 135.0000 | -2.50 | (-1.82%) | 41 | 5 535 |
| 20.12.2024 14:54:34 | 39 | 134.5000 | -3.00 | (-2.18%) | 5 | 673 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.12.2024 14:39:30 | 38 | 134.5000 | -3.00 | (-2.18%) | 25 | 3 363 |
| 20.12.2024 14:38:44 | 37 | 135.0000 | -2.50 | (-1.82%) | 4 | 540 |
| 20.12.2024 14:38:44 | 36 | 135.0000 | -2.50 | (-1.82%) | 11 | 1 485 |
| 20.12.2024 14:38:44 | 35 | 135.0000 | -2.50 | (-1.82%) | 11 | 1 485 |
| 20.12.2024 14:38:44 | 34 | 135.0000 | -2.50 | (-1.82%) | 23 | 3 105 |
| 20.12.2024 14:38:44 | 33 | 135.0000 | -2.50 | (-1.82%) | 1 | 135 |
| 20.12.2024 14:16:57 | 32 | 135.0000 | -2.50 | (-1.82%) | 29 | 3 915 |
| 20.12.2024 14:16:57 | 31 | 135.0000 | -2.50 | (-1.82%) | 11 | 1 485 |
| 20.12.2024 14:16:10 | 30 | 134.5000 | -3.00 | (-2.18%) | 35 | 4 708 |
| 20.12.2024 14:01:47 | 29 | 135.0000 | -2.50 | (-1.82%) | 10 | 1 350 |
| 20.12.2024 14:01:47 | 28 | 134.5000 | -3.00 | (-2.18%) | 15 | 2 018 |
| 20.12.2024 14:01:47 | 27 | 134.5000 | -3.00 | (-2.18%) | 40 | 5 380 |
| 20.12.2024 14:01:47 | 26 | 134.5000 | -3.00 | (-2.18%) | 35 | 4 708 |
| 20.12.2024 13:18:30 | 25 | 134.0000 | -3.50 | (-2.55%) | 8 | 1 072 |
| 20.12.2024 12:46:21 | 24 | 133.5000 | -4.00 | (-2.91%) | 15 | 2 003 |
| 20.12.2024 12:46:03 | 23 | 133.5000 | -4.00 | (-2.91%) | 31 | 4 139 |
| 20.12.2024 12:45:45 | 22 | 133.5000 | -4.00 | (-2.91%) | 40 | 5 340 |
| 20.12.2024 12:45:35 | 21 | 134.0000 | -3.50 | (-2.55%) | 35 | 4 690 |
| 20.12.2024 12:45:35 | 20 | 134.0000 | -3.50 | (-2.55%) | 53 | 7 102 |
| 20.12.2024 12:45:35 | 19 | 134.0000 | -3.50 | (-2.55%) | 36 | 4 824 |
| 20.12.2024 12:27:43 | 18 | 134.5000 | -3.00 | (-2.18%) | 65 | 8 743 |
| 20.12.2024 12:27:43 | 17 | 134.5000 | -3.00 | (-2.18%) | 21 | 2 825 |
| 20.12.2024 12:27:43 | 16 | 134.5000 | -3.00 | (-2.18%) | 30 | 4 035 |
| 20.12.2024 12:27:33 | 15 | 135.0000 | -2.50 | (-1.82%) | 20 | 2 700 |
| 20.12.2024 11:53:26 | 14 | 135.0000 | -2.50 | (-1.82%) | 21 | 2 835 |
| 20.12.2024 11:47:46 | 13 | 135.0000 | -2.50 | (-1.82%) | 14 | 1 890 |
| 20.12.2024 11:47:46 | 12 | 135.0000 | -2.50 | (-1.82%) | 1 | 135 |
| 20.12.2024 11:47:46 | 11 | 135.0000 | -2.50 | (-1.82%) | 30 | 4 050 |
| 20.12.2024 11:47:46 | 10 | 135.0000 | -2.50 | (-1.82%) | 120 | 16 200 |
| 20.12.2024 11:47:46 | 9 | 135.0000 | -2.50 | (-1.82%) | 147 | 19 845 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.12.2024 11:47:42 | 8 | 135.5000 | -2.00 | (-1.45%) | 31 | 4 201 |
| 20.12.2024 11:47:42 | 7 | 135.5000 | -2.00 | (-1.45%) | 13 | 1 762 |
| 20.12.2024 11:47:42 | 6 | 135.5000 | -2.00 | (-1.45%) | 51 | 6 911 |
| 20.12.2024 11:39:25 | 5 | 136.0000 | -1.50 | (-1.09%) | 44 | 5 984 |
| 20.12.2024 10:01:47 | 4 | 136.0000 | -1.50 | (-1.09%) | 12 | 1 632 |
| 20.12.2024 09:13:52 | 3 | 136.0000 | -1.50 | (-1.09%) | 39 | 5 304 |
| 20.12.2024 09:03:55 | 2 | 136.5000 | -1.00 | (-0.73%) | 9 | 1 229 |
| 20.12.2024 09:00:00 | 1 | 137.5000 | 0.00 | (0.00%) | 1 | 138 |
| 19.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.12.2024 17:00:00 | 66 | 137.5000 | -1.00 | (-0.72%) | 2 | 275 |
| 19.12.2024 17:00:00 | 65 | 137.5000 | -1.00 | (-0.72%) | 23 | 3 163 |
| 19.12.2024 16:49:46 | 64 | 137.5000 | -1.00 | (-0.72%) | 3 | 413 |
| 19.12.2024 16:49:22 | 63 | 137.5000 | -1.00 | (-0.72%) | 30 | 4 125 |
| 19.12.2024 16:48:08 | 62 | 136.5000 | -2.00 | (-1.44%) | 23 | 3 140 |
| 19.12.2024 16:16:36 | 61 | 137.0000 | -1.50 | (-1.08%) | 50 | 6 850 |
| 19.12.2024 16:16:36 | 60 | 137.0000 | -1.50 | (-1.08%) | 37 | 5 069 |
| 19.12.2024 15:50:30 | 59 | 137.0000 | -1.50 | (-1.08%) | 308 | 42 196 |
| 19.12.2024 15:50:16 | 58 | 137.0000 | -1.50 | (-1.08%) | 18 | 2 466 |
| 19.12.2024 15:48:41 | 57 | 137.0000 | -1.50 | (-1.08%) | 24 | 3 288 |
| 19.12.2024 15:48:41 | 56 | 137.0000 | -1.50 | (-1.08%) | 56 | 7 672 |
| 19.12.2024 15:46:49 | 55 | 136.5000 | -2.00 | (-1.44%) | 49 | 6 689 |
| 19.12.2024 15:34:35 | 54 | 136.5000 | -2.00 | (-1.44%) | 99 | 13 514 |
| 19.12.2024 15:34:35 | 53 | 136.5000 | -2.00 | (-1.44%) | 52 | 7 098 |
| 19.12.2024 15:03:21 | 52 | 136.5000 | -2.00 | (-1.44%) | 21 | 2 867 |
| 19.12.2024 15:03:21 | 51 | 136.5000 | -2.00 | (-1.44%) | 31 | 4 232 |
| 19.12.2024 15:03:21 | 50 | 136.5000 | -2.00 | (-1.44%) | 348 | 47 502 |
| 19.12.2024 14:36:58 | 49 | 135.5000 | -3.00 | (-2.17%) | 30 | 4 065 |
| 19.12.2024 13:41:45 | 48 | 135.5000 | -3.00 | (-2.17%) | 19 | 2 575 |
| 19.12.2024 13:41:45 | 47 | 135.5000 | -3.00 | (-2.17%) | 1 | 136 |
| 19.12.2024 13:36:32 | 46 | 136.0000 | -2.50 | (-1.81%) | 21 | 2 856 |
| 19.12.2024 13:11:38 | 45 | 136.0000 | -2.50 | (-1.81%) | 42 | 5 712 |
| 19.12.2024 13:11:38 | 44 | 136.0000 | -2.50 | (-1.81%) | 99 | 13 464 |
| 19.12.2024 13:11:38 | 43 | 136.0000 | -2.50 | (-1.81%) | 10 | 1 360 |
| 19.12.2024 13:11:38 | 42 | 136.0000 | -2.50 | (-1.81%) | 1 | 136 |
| 19.12.2024 13:11:38 | 41 | 136.0000 | -2.50 | (-1.81%) | 9 | 1 224 |
| 19.12.2024 12:51:55 | 40 | 137.0000 | -1.50 | (-1.08%) | 18 | 2 466 |
| 19.12.2024 12:51:55 | 39 | 137.0000 | -1.50 | (-1.08%) | 16 | 2 192 |
| 19.12.2024 12:51:55 | 38 | 137.0000 | -1.50 | (-1.08%) | 16 | 2 192 |
| 19.12.2024 12:27:29 | 37 | 136.0000 | -2.50 | (-1.81%) | 1 | 136 |
| 19.12.2024 12:27:29 | 36 | 136.0000 | -2.50 | (-1.81%) | 55 | 7 480 |
| 19.12.2024 12:27:29 | 35 | 136.0000 | -2.50 | (-1.81%) | 28 | 3 808 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCMP0000017 |
|---|---|
| Data debiutu: | 14.01.2005 |
| Liczba akcji: | 4 518 319 |
| Kapitalizacja: | 616 750 544 |
| Enterprise Value: | 764 904 544 |
| 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
