Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
173.00-5.00(-2.81%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 07.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 07.04.2025 15:12:32 | 178 | 177.5000 | +1.50 | (+0.85%) | 6 | 1 065 |
| 07.04.2025 14:42:29 | 177 | 177.5000 | +1.50 | (+0.85%) | 3 | 533 |
| 07.04.2025 14:35:31 | 176 | 177.5000 | +1.50 | (+0.85%) | 9 | 1 598 |
| 07.04.2025 14:27:09 | 175 | 176.0000 | 0.00 | (0.00%) | 156 | 27 456 |
| 07.04.2025 14:27:09 | 174 | 176.5000 | +0.50 | (+0.28%) | 20 | 3 530 |
| 07.04.2025 14:21:07 | 173 | 178.5000 | +2.50 | (+1.42%) | 1 | 179 |
| 07.04.2025 14:05:59 | 172 | 178.5000 | +2.50 | (+1.42%) | 9 | 1 607 |
| 07.04.2025 13:28:02 | 171 | 178.5000 | +2.50 | (+1.42%) | 30 | 5 355 |
| 07.04.2025 13:28:02 | 170 | 178.0000 | +2.00 | (+1.14%) | 30 | 5 340 |
| 07.04.2025 13:05:53 | 169 | 179.0000 | +3.00 | (+1.70%) | 1 | 179 |
| 07.04.2025 13:05:53 | 168 | 178.5000 | +2.50 | (+1.42%) | 5 | 893 |
| 07.04.2025 12:57:10 | 167 | 179.0000 | +3.00 | (+1.70%) | 38 | 6 802 |
| 07.04.2025 12:40:31 | 166 | 179.5000 | +3.50 | (+1.99%) | 17 | 3 052 |
| 07.04.2025 12:40:31 | 165 | 179.0000 | +3.00 | (+1.70%) | 43 | 7 697 |
| 07.04.2025 12:39:58 | 164 | 179.0000 | +3.00 | (+1.70%) | 10 | 1 790 |
| 07.04.2025 12:28:50 | 163 | 179.5000 | +3.50 | (+1.99%) | 28 | 5 026 |
| 07.04.2025 12:25:17 | 162 | 179.5000 | +3.50 | (+1.99%) | 4 | 718 |
| 07.04.2025 12:25:17 | 161 | 179.5000 | +3.50 | (+1.99%) | 63 | 11 309 |
| 07.04.2025 12:22:36 | 160 | 179.5000 | +3.50 | (+1.99%) | 10 | 1 795 |
| 07.04.2025 12:20:56 | 159 | 179.5000 | +3.50 | (+1.99%) | 25 | 4 488 |
| 07.04.2025 12:20:36 | 158 | 179.5000 | +3.50 | (+1.99%) | 9 | 1 616 |
| 07.04.2025 12:20:09 | 157 | 179.5000 | +3.50 | (+1.99%) | 100 | 17 950 |
| 07.04.2025 12:19:22 | 156 | 179.5000 | +3.50 | (+1.99%) | 36 | 6 462 |
| 07.04.2025 12:19:15 | 155 | 179.5000 | +3.50 | (+1.99%) | 10 | 1 795 |
| 07.04.2025 12:15:24 | 154 | 179.5000 | +3.50 | (+1.99%) | 34 | 6 103 |
| 07.04.2025 12:15:24 | 153 | 179.5000 | +3.50 | (+1.99%) | 20 | 3 590 |
| 07.04.2025 12:15:24 | 152 | 179.5000 | +3.50 | (+1.99%) | 17 | 3 052 |
| 07.04.2025 12:14:18 | 151 | 179.5000 | +3.50 | (+1.99%) | 10 | 1 795 |
| 07.04.2025 12:11:52 | 150 | 179.5000 | +3.50 | (+1.99%) | 10 | 1 795 |
| 07.04.2025 12:11:50 | 149 | 179.5000 | +3.50 | (+1.99%) | 10 | 1 795 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 07.04.2025 12:05:58 | 148 | 180.0000 | +4.00 | (+2.27%) | 1 | 180 |
| 07.04.2025 12:05:58 | 147 | 178.0000 | +2.00 | (+1.14%) | 4 | 712 |
| 07.04.2025 12:05:45 | 146 | 176.0000 | 0.00 | (0.00%) | 8 | 1 408 |
| 07.04.2025 12:05:45 | 145 | 176.0000 | 0.00 | (0.00%) | 100 | 17 600 |
| 07.04.2025 12:05:35 | 144 | 175.0000 | -1.00 | (-0.57%) | 7 | 1 225 |
| 07.04.2025 12:04:05 | 143 | 175.0000 | -1.00 | (-0.57%) | 90 | 15 750 |
| 07.04.2025 11:55:31 | 142 | 174.0000 | -2.00 | (-1.14%) | 1 | 174 |
| 07.04.2025 11:55:31 | 141 | 174.0000 | -2.00 | (-1.14%) | 6 | 1 044 |
| 07.04.2025 11:47:11 | 140 | 174.0000 | -2.00 | (-1.14%) | 1 | 174 |
| 07.04.2025 11:46:42 | 139 | 175.0000 | -1.00 | (-0.57%) | 1 | 175 |
| 07.04.2025 11:46:07 | 138 | 175.0000 | -1.00 | (-0.57%) | 27 | 4 725 |
| 07.04.2025 11:45:38 | 137 | 175.0000 | -1.00 | (-0.57%) | 10 | 1 750 |
| 07.04.2025 11:45:38 | 136 | 175.0000 | -1.00 | (-0.57%) | 11 | 1 925 |
| 07.04.2025 11:45:03 | 135 | 175.0000 | -1.00 | (-0.57%) | 25 | 4 375 |
| 07.04.2025 11:44:59 | 134 | 175.0000 | -1.00 | (-0.57%) | 24 | 4 200 |
| 07.04.2025 11:43:31 | 133 | 175.0000 | -1.00 | (-0.57%) | 20 | 3 500 |
| 07.04.2025 11:43:17 | 132 | 175.0000 | -1.00 | (-0.57%) | 20 | 3 500 |
| 07.04.2025 11:42:11 | 131 | 174.5000 | -1.50 | (-0.85%) | 27 | 4 712 |
| 07.04.2025 11:36:37 | 130 | 174.0000 | -2.00 | (-1.14%) | 8 | 1 392 |
| 07.04.2025 11:36:15 | 129 | 174.0000 | -2.00 | (-1.14%) | 5 | 870 |
| 07.04.2025 11:36:15 | 128 | 174.0000 | -2.00 | (-1.14%) | 1 | 174 |
| 07.04.2025 11:35:47 | 127 | 173.5000 | -2.50 | (-1.42%) | 8 | 1 388 |
| 07.04.2025 11:23:06 | 126 | 173.5000 | -2.50 | (-1.42%) | 8 | 1 388 |
| 07.04.2025 11:22:57 | 125 | 173.0000 | -3.00 | (-1.70%) | 2 | 346 |
| 07.04.2025 11:17:15 | 124 | 172.0000 | -4.00 | (-2.27%) | 8 | 1 376 |
| 07.04.2025 11:07:18 | 123 | 173.0000 | -3.00 | (-1.70%) | 40 | 6 920 |
| 07.04.2025 11:01:39 | 122 | 173.0000 | -3.00 | (-1.70%) | 6 | 1 038 |
| 07.04.2025 10:44:36 | 121 | 173.5000 | -2.50 | (-1.42%) | 1 | 174 |
| 07.04.2025 10:43:13 | 120 | 173.0000 | -3.00 | (-1.70%) | 481 | 83 213 |
| 07.04.2025 10:42:40 | 119 | 173.0000 | -3.00 | (-1.70%) | 10 | 1 730 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 07.04.2025 10:42:38 | 118 | 173.0000 | -3.00 | (-1.70%) | 1 | 173 |
| 07.04.2025 10:42:38 | 117 | 173.0000 | -3.00 | (-1.70%) | 8 | 1 384 |
| 07.04.2025 10:32:08 | 116 | 173.0000 | -3.00 | (-1.70%) | 1 | 173 |
| 07.04.2025 10:30:07 | 115 | 173.0000 | -3.00 | (-1.70%) | 4 | 692 |
| 07.04.2025 10:28:41 | 114 | 170.5000 | -5.50 | (-3.12%) | 2 | 341 |
| 07.04.2025 10:28:41 | 113 | 170.5000 | -5.50 | (-3.12%) | 9 | 1 535 |
| 07.04.2025 10:21:54 | 112 | 170.5000 | -5.50 | (-3.12%) | 20 | 3 410 |
| 07.04.2025 10:21:54 | 111 | 171.0000 | -5.00 | (-2.84%) | 20 | 3 420 |
| 07.04.2025 10:19:01 | 110 | 174.0000 | -2.00 | (-1.14%) | 90 | 15 660 |
| 07.04.2025 10:18:26 | 109 | 174.5000 | -1.50 | (-0.85%) | 7 | 1 222 |
| 07.04.2025 10:18:26 | 108 | 174.5000 | -1.50 | (-0.85%) | 3 | 524 |
| 07.04.2025 10:18:26 | 107 | 174.0000 | -2.00 | (-1.14%) | 27 | 4 698 |
| 07.04.2025 10:18:26 | 106 | 172.0000 | -4.00 | (-2.27%) | 39 | 6 708 |
| 07.04.2025 10:17:18 | 105 | 170.5000 | -5.50 | (-3.12%) | 1 | 171 |
| 07.04.2025 10:12:57 | 104 | 170.0000 | -6.00 | (-3.41%) | 18 | 3 060 |
| 07.04.2025 10:11:25 | 103 | 170.0000 | -6.00 | (-3.41%) | 119 | 20 230 |
| 07.04.2025 10:06:55 | 102 | 170.0000 | -6.00 | (-3.41%) | 11 | 1 870 |
| 07.04.2025 10:06:55 | 101 | 169.5000 | -6.50 | (-3.69%) | 18 | 3 051 |
| 07.04.2025 10:06:00 | 100 | 168.5000 | -7.50 | (-4.26%) | 19 | 3 202 |
| 07.04.2025 10:04:46 | 99 | 167.5000 | -8.50 | (-4.83%) | 25 | 4 188 |
| 07.04.2025 10:02:13 | 98 | 169.0000 | -7.00 | (-3.98%) | 5 | 845 |
| 07.04.2025 09:56:39 | 97 | 169.0000 | -7.00 | (-3.98%) | 11 | 1 859 |
| 07.04.2025 09:56:39 | 96 | 168.5000 | -7.50 | (-4.26%) | 14 | 2 359 |
| 07.04.2025 09:52:30 | 95 | 167.5000 | -8.50 | (-4.83%) | 133 | 22 278 |
| 07.04.2025 09:52:30 | 94 | 168.0000 | -8.00 | (-4.55%) | 45 | 7 560 |
| 07.04.2025 09:51:39 | 93 | 168.0000 | -8.00 | (-4.55%) | 3 | 504 |
| 07.04.2025 09:50:14 | 92 | 168.0000 | -8.00 | (-4.55%) | 11 | 1 848 |
| 07.04.2025 09:49:31 | 91 | 167.5000 | -8.50 | (-4.83%) | 2 | 335 |
| 07.04.2025 09:47:25 | 90 | 167.5000 | -8.50 | (-4.83%) | 8 | 1 340 |
| 07.04.2025 09:47:25 | 89 | 167.5000 | -8.50 | (-4.83%) | 9 | 1 508 |
| 07.04.2025 09:46:44 | 88 | 167.5000 | -8.50 | (-4.83%) | 2 | 335 |
| 07.04.2025 09:46:26 | 87 | 167.5000 | -8.50 | (-4.83%) | 1 | 168 |
| 07.04.2025 09:46:26 | 86 | 166.5000 | -9.50 | (-5.40%) | 2 | 333 |
| 07.04.2025 09:45:07 | 85 | 166.5000 | -9.50 | (-5.40%) | 1 | 167 |
| 07.04.2025 09:42:24 | 84 | 164.0000 | -12.00 | (-6.82%) | 13 | 2 132 |
| 07.04.2025 09:42:24 | 83 | 164.5000 | -11.50 | (-6.53%) | 30 | 4 935 |
| 07.04.2025 09:42:24 | 82 | 164.5000 | -11.50 | (-6.53%) | 21 | 3 455 |
| 07.04.2025 09:42:24 | 81 | 166.0000 | -10.00 | (-5.68%) | 10 | 1 660 |
| 07.04.2025 09:41:39 | 80 | 166.0000 | -10.00 | (-5.68%) | 20 | 3 320 |
| 07.04.2025 09:39:05 | 79 | 166.5000 | -9.50 | (-5.40%) | 7 | 1 166 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCMP0000017 |
|---|---|
| Data debiutu: | 14.01.2005 |
| Liczba akcji: | 4 518 319 |
| Kapitalizacja: | 781 669 187 |
| 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
