Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
233.00+3.00(+1.30%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 08.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 08.05.2025 16:10:24 | 76 | 230.0000 | +8.00 | (+3.60%) | 24 | 5 520 |
| 08.05.2025 16:06:51 | 75 | 231.0000 | +9.00 | (+4.05%) | 29 | 6 699 |
| 08.05.2025 16:01:04 | 74 | 231.0000 | +9.00 | (+4.05%) | 46 | 10 626 |
| 08.05.2025 16:01:04 | 73 | 231.0000 | +9.00 | (+4.05%) | 17 | 3 927 |
| 08.05.2025 15:38:52 | 72 | 230.0000 | +8.00 | (+3.60%) | 1 | 230 |
| 08.05.2025 15:30:22 | 71 | 231.0000 | +9.00 | (+4.05%) | 5 | 1 155 |
| 08.05.2025 15:15:44 | 70 | 230.0000 | +8.00 | (+3.60%) | 5 | 1 150 |
| 08.05.2025 15:13:03 | 69 | 231.0000 | +9.00 | (+4.05%) | 1 | 231 |
| 08.05.2025 14:41:15 | 68 | 231.0000 | +9.00 | (+4.05%) | 27 | 6 237 |
| 08.05.2025 14:41:15 | 67 | 231.0000 | +9.00 | (+4.05%) | 123 | 28 413 |
| 08.05.2025 14:34:18 | 66 | 231.0000 | +9.00 | (+4.05%) | 33 | 7 623 |
| 08.05.2025 14:34:18 | 65 | 231.0000 | +9.00 | (+4.05%) | 4 | 924 |
| 08.05.2025 14:33:02 | 64 | 230.0000 | +8.00 | (+3.60%) | 10 | 2 300 |
| 08.05.2025 14:32:02 | 63 | 230.0000 | +8.00 | (+3.60%) | 40 | 9 200 |
| 08.05.2025 14:32:02 | 62 | 230.0000 | +8.00 | (+3.60%) | 70 | 16 100 |
| 08.05.2025 14:18:08 | 61 | 230.0000 | +8.00 | (+3.60%) | 30 | 6 900 |
| 08.05.2025 14:17:55 | 60 | 230.0000 | +8.00 | (+3.60%) | 50 | 11 500 |
| 08.05.2025 14:14:34 | 59 | 230.0000 | +8.00 | (+3.60%) | 57 | 13 110 |
| 08.05.2025 14:14:34 | 58 | 230.0000 | +8.00 | (+3.60%) | 23 | 5 290 |
| 08.05.2025 14:11:39 | 57 | 230.0000 | +8.00 | (+3.60%) | 77 | 17 710 |
| 08.05.2025 14:11:39 | 56 | 229.0000 | +7.00 | (+3.15%) | 23 | 5 267 |
| 08.05.2025 14:11:34 | 55 | 229.0000 | +7.00 | (+3.15%) | 27 | 6 183 |
| 08.05.2025 14:11:34 | 54 | 229.0000 | +7.00 | (+3.15%) | 13 | 2 977 |
| 08.05.2025 13:58:24 | 53 | 228.0000 | +6.00 | (+2.70%) | 27 | 6 156 |
| 08.05.2025 13:54:30 | 52 | 228.0000 | +6.00 | (+2.70%) | 7 | 1 596 |
| 08.05.2025 13:35:33 | 51 | 228.0000 | +6.00 | (+2.70%) | 3 | 684 |
| 08.05.2025 13:33:01 | 50 | 227.0000 | +5.00 | (+2.25%) | 8 | 1 816 |
| 08.05.2025 13:32:10 | 49 | 228.0000 | +6.00 | (+2.70%) | 63 | 14 364 |
| 08.05.2025 13:10:49 | 48 | 227.0000 | +5.00 | (+2.25%) | 100 | 22 700 |
| 08.05.2025 13:08:47 | 47 | 227.0000 | +5.00 | (+2.25%) | 30 | 6 810 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.05.2025 13:08:47 | 46 | 227.0000 | +5.00 | (+2.25%) | 70 | 15 890 |
| 08.05.2025 12:32:06 | 45 | 227.0000 | +5.00 | (+2.25%) | 20 | 4 540 |
| 08.05.2025 11:27:50 | 44 | 225.0000 | +3.00 | (+1.35%) | 200 | 45 000 |
| 08.05.2025 11:27:50 | 43 | 226.0000 | +4.00 | (+1.80%) | 50 | 11 300 |
| 08.05.2025 11:22:19 | 42 | 225.0000 | +3.00 | (+1.35%) | 900 | 202 500 |
| 08.05.2025 11:20:50 | 41 | 225.0000 | +3.00 | (+1.35%) | 200 | 45 000 |
| 08.05.2025 11:20:09 | 40 | 225.0000 | +3.00 | (+1.35%) | 400 | 90 000 |
| 08.05.2025 11:13:58 | 39 | 225.0000 | +3.00 | (+1.35%) | 300 | 67 500 |
| 08.05.2025 11:08:52 | 38 | 225.0000 | +3.00 | (+1.35%) | 200 | 45 000 |
| 08.05.2025 11:06:20 | 37 | 227.0000 | +5.00 | (+2.25%) | 5000 | 1 135 000 |
| 08.05.2025 11:03:16 | 36 | 225.0000 | +3.00 | (+1.35%) | 383 | 86 175 |
| 08.05.2025 11:02:20 | 35 | 225.0000 | +3.00 | (+1.35%) | 344 | 77 400 |
| 08.05.2025 11:02:20 | 34 | 227.0000 | +5.00 | (+2.25%) | 56 | 12 712 |
| 08.05.2025 11:01:40 | 33 | 227.0000 | +5.00 | (+2.25%) | 83 | 18 841 |
| 08.05.2025 11:01:40 | 32 | 227.0000 | +5.00 | (+2.25%) | 1 | 227 |
| 08.05.2025 11:01:40 | 31 | 227.0000 | +5.00 | (+2.25%) | 10 | 2 270 |
| 08.05.2025 11:01:40 | 30 | 227.0000 | +5.00 | (+2.25%) | 50 | 11 350 |
| 08.05.2025 11:01:27 | 29 | 225.0000 | +3.00 | (+1.35%) | 300 | 67 500 |
| 08.05.2025 10:57:36 | 28 | 225.0000 | +3.00 | (+1.35%) | 44 | 9 900 |
| 08.05.2025 10:40:36 | 27 | 225.0000 | +3.00 | (+1.35%) | 97 | 21 825 |
| 08.05.2025 10:40:31 | 26 | 225.0000 | +3.00 | (+1.35%) | 6 | 1 350 |
| 08.05.2025 10:31:27 | 25 | 224.0000 | +2.00 | (+0.90%) | 9 | 2 016 |
| 08.05.2025 10:29:51 | 24 | 223.0000 | +1.00 | (+0.45%) | 11 | 2 453 |
| 08.05.2025 09:58:59 | 23 | 222.0000 | 0.00 | (0.00%) | 11 | 2 442 |
| 08.05.2025 09:40:18 | 22 | 221.0000 | -1.00 | (-0.45%) | 4 | 884 |
| 08.05.2025 09:31:51 | 21 | 221.0000 | -1.00 | (-0.45%) | 8 | 1 768 |
| 08.05.2025 09:27:24 | 20 | 220.0000 | -2.00 | (-0.90%) | 80 | 17 600 |
| 08.05.2025 09:21:22 | 19 | 220.0000 | -2.00 | (-0.90%) | 10 | 2 200 |
| 08.05.2025 09:19:38 | 18 | 220.0000 | -2.00 | (-0.90%) | 470 | 103 400 |
| 08.05.2025 09:17:50 | 17 | 217.0000 | -5.00 | (-2.25%) | 10 | 2 170 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.05.2025 09:17:50 | 16 | 220.0000 | -2.00 | (-0.90%) | 190 | 41 800 |
| 08.05.2025 09:17:50 | 15 | 219.0000 | -3.00 | (-1.35%) | 21 | 4 599 |
| 08.05.2025 09:17:12 | 14 | 220.0000 | -2.00 | (-0.90%) | 80 | 17 600 |
| 08.05.2025 09:17:12 | 13 | 220.0000 | -2.00 | (-0.90%) | 10 | 2 200 |
| 08.05.2025 09:17:12 | 12 | 220.0000 | -2.00 | (-0.90%) | 190 | 41 800 |
| 08.05.2025 09:10:13 | 11 | 220.0000 | -2.00 | (-0.90%) | 80 | 17 600 |
| 08.05.2025 09:04:08 | 10 | 220.0000 | -2.00 | (-0.90%) | 130 | 28 600 |
| 08.05.2025 09:04:08 | 9 | 220.0000 | -2.00 | (-0.90%) | 70 | 15 400 |
| 08.05.2025 09:00:15 | 8 | 221.0000 | -1.00 | (-0.45%) | 22 | 4 862 |
| 08.05.2025 09:00:00 | 7 | 220.0000 | -2.00 | (-0.90%) | 10 | 2 200 |
| 08.05.2025 09:00:00 | 6 | 220.0000 | -2.00 | (-0.90%) | 12 | 2 640 |
| 08.05.2025 09:00:00 | 5 | 220.0000 | -2.00 | (-0.90%) | 9 | 1 980 |
| 08.05.2025 09:00:00 | 4 | 220.0000 | -2.00 | (-0.90%) | 32 | 7 040 |
| 08.05.2025 09:00:00 | 3 | 220.0000 | -2.00 | (-0.90%) | 18 | 3 960 |
| 08.05.2025 09:00:00 | 2 | 220.0000 | -2.00 | (-0.90%) | 11 | 2 420 |
| 08.05.2025 09:00:00 | 1 | 220.0000 | -2.00 | (-0.90%) | 8 | 1 760 |
| 07.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 07.05.2025 17:00:00 | 80 | 222.0000 | -2.00 | (-0.89%) | 13 | 2 886 |
| 07.05.2025 17:00:00 | 79 | 222.0000 | -2.00 | (-0.89%) | 6 | 1 332 |
| 07.05.2025 17:00:00 | 78 | 222.0000 | -2.00 | (-0.89%) | 5 | 1 110 |
| 07.05.2025 17:00:00 | 77 | 222.0000 | -2.00 | (-0.89%) | 2 | 444 |
| 07.05.2025 17:00:00 | 76 | 222.0000 | -2.00 | (-0.89%) | 17 | 3 774 |
| 07.05.2025 16:46:36 | 75 | 223.0000 | -1.00 | (-0.45%) | 39 | 8 697 |
| 07.05.2025 16:46:36 | 74 | 223.0000 | -1.00 | (-0.45%) | 6 | 1 338 |
| 07.05.2025 16:46:36 | 73 | 223.0000 | -1.00 | (-0.45%) | 5 | 1 115 |
| 07.05.2025 16:41:29 | 72 | 223.0000 | -1.00 | (-0.45%) | 4 | 892 |
| 07.05.2025 16:27:58 | 71 | 223.0000 | -1.00 | (-0.45%) | 9 | 2 007 |
| 07.05.2025 16:22:54 | 70 | 222.0000 | -2.00 | (-0.89%) | 1 | 222 |
| 07.05.2025 16:22:53 | 69 | 223.0000 | -1.00 | (-0.45%) | 10 | 2 230 |
| 07.05.2025 16:00:30 | 68 | 223.0000 | -1.00 | (-0.45%) | 2 | 446 |
| 07.05.2025 15:07:44 | 67 | 222.0000 | -2.00 | (-0.89%) | 64 | 14 208 |
| 07.05.2025 15:07:44 | 66 | 222.0000 | -2.00 | (-0.89%) | 10 | 2 220 |
| 07.05.2025 15:07:44 | 65 | 222.0000 | -2.00 | (-0.89%) | 12 | 2 664 |
| 07.05.2025 15:07:44 | 64 | 222.0000 | -2.00 | (-0.89%) | 9 | 1 998 |
| 07.05.2025 15:07:44 | 63 | 222.0000 | -2.00 | (-0.89%) | 4 | 888 |
| 07.05.2025 15:07:44 | 62 | 223.0000 | -1.00 | (-0.45%) | 13 | 2 899 |
| 07.05.2025 15:07:44 | 61 | 223.0000 | -1.00 | (-0.45%) | 31 | 6 913 |
| 07.05.2025 15:07:44 | 60 | 223.0000 | -1.00 | (-0.45%) | 50 | 11 150 |
| 07.05.2025 15:07:44 | 59 | 225.0000 | +1.00 | (+0.45%) | 7 | 1 575 |
| 07.05.2025 15:07:44 | 58 | 225.0000 | +1.00 | (+0.45%) | 88 | 19 800 |
| 07.05.2025 14:56:19 | 57 | 225.0000 | +1.00 | (+0.45%) | 12 | 2 700 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCMP0000017 |
|---|---|
| Data debiutu: | 14.01.2005 |
| Liczba akcji: | 4 518 319 |
| Kapitalizacja: | 1 052 768 327 |
| 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
