Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Transakcje CMP (COMP)
176.00-10.00(-5.38%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 03.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 03.04.2025 12:24:01 | 11 | 189.0000 | -3.00 | (-1.56%) | 6 | 1 134 |
| 03.04.2025 12:24:01 | 10 | 189.5000 | -2.50 | (-1.30%) | 9 | 1 706 |
| 03.04.2025 12:04:42 | 9 | 190.0000 | -2.00 | (-1.04%) | 2 | 380 |
| 03.04.2025 11:02:45 | 8 | 190.0000 | -2.00 | (-1.04%) | 16 | 3 040 |
| 03.04.2025 09:25:57 | 7 | 189.5000 | -2.50 | (-1.30%) | 5 | 948 |
| 03.04.2025 09:20:01 | 6 | 189.5000 | -2.50 | (-1.30%) | 6 | 1 137 |
| 03.04.2025 09:07:16 | 5 | 190.0000 | -2.00 | (-1.04%) | 13 | 2 470 |
| 03.04.2025 09:05:54 | 4 | 190.0000 | -2.00 | (-1.04%) | 24 | 4 560 |
| 03.04.2025 09:04:11 | 3 | 190.0000 | -2.00 | (-1.04%) | 5 | 950 |
| 03.04.2025 09:01:11 | 2 | 190.0000 | -2.00 | (-1.04%) | 31 | 5 890 |
| 03.04.2025 09:00:00 | 1 | 190.0000 | -2.00 | (-1.04%) | 10 | 1 900 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 02.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.04.2025 15:50:29 | 42 | 192.0000 | +1.00 | (+0.52%) | 81 | 15 552 |
| 02.04.2025 15:50:08 | 41 | 191.5000 | +0.50 | (+0.26%) | 26 | 4 979 |
| 02.04.2025 15:40:17 | 40 | 191.5000 | +0.50 | (+0.26%) | 1 | 192 |
| 02.04.2025 14:19:17 | 39 | 190.0000 | -1.00 | (-0.52%) | 30 | 5 700 |
| 02.04.2025 14:10:49 | 38 | 190.0000 | -1.00 | (-0.52%) | 2 | 380 |
| 02.04.2025 14:10:49 | 37 | 190.0000 | -1.00 | (-0.52%) | 8 | 1 520 |
| 02.04.2025 14:10:49 | 36 | 190.0000 | -1.00 | (-0.52%) | 5 | 950 |
| 02.04.2025 12:51:00 | 35 | 192.5000 | +1.50 | (+0.79%) | 3 | 578 |
| 02.04.2025 12:51:00 | 34 | 192.5000 | +1.50 | (+0.79%) | 7 | 1 348 |
| 02.04.2025 12:40:49 | 33 | 192.5000 | +1.50 | (+0.79%) | 1 | 193 |
| 02.04.2025 12:25:57 | 32 | 192.5000 | +1.50 | (+0.79%) | 13 | 2 503 |
| 02.04.2025 12:25:57 | 31 | 192.0000 | +1.00 | (+0.52%) | 90 | 17 280 |
| 02.04.2025 12:25:57 | 30 | 192.0000 | +1.00 | (+0.52%) | 21 | 4 032 |
| 02.04.2025 12:25:57 | 29 | 191.0000 | 0.00 | (0.00%) | 22 | 4 202 |
| 02.04.2025 12:25:57 | 28 | 190.5000 | -0.50 | (-0.26%) | 15 | 2 858 |
| 02.04.2025 12:06:58 | 27 | 191.0000 | 0.00 | (0.00%) | 5 | 955 |
| 02.04.2025 12:03:25 | 26 | 190.0000 | -1.00 | (-0.52%) | 7 | 1 330 |
| 02.04.2025 12:03:25 | 25 | 190.5000 | -0.50 | (-0.26%) | 7 | 1 334 |
| 02.04.2025 12:01:35 | 24 | 191.0000 | 0.00 | (0.00%) | 15 | 2 865 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.04.2025 11:18:24 | 23 | 191.5000 | +0.50 | (+0.26%) | 13 | 2 490 |
| 02.04.2025 11:17:17 | 22 | 192.0000 | +1.00 | (+0.52%) | 9 | 1 728 |
| 02.04.2025 11:14:29 | 21 | 192.0000 | +1.00 | (+0.52%) | 21 | 4 032 |
| 02.04.2025 11:14:18 | 20 | 192.0000 | +1.00 | (+0.52%) | 3 | 576 |
| 02.04.2025 11:12:23 | 19 | 191.5000 | +0.50 | (+0.26%) | 11 | 2 107 |
| 02.04.2025 11:11:43 | 18 | 191.5000 | +0.50 | (+0.26%) | 2 | 383 |
| 02.04.2025 10:38:30 | 17 | 190.5000 | -0.50 | (-0.26%) | 22 | 4 191 |
| 02.04.2025 10:26:11 | 16 | 190.5000 | -0.50 | (-0.26%) | 2 | 381 |
| 02.04.2025 10:03:08 | 15 | 193.0000 | +2.00 | (+1.05%) | 53 | 10 229 |
| 02.04.2025 09:54:51 | 14 | 192.0000 | +1.00 | (+0.52%) | 1 | 192 |
| 02.04.2025 09:48:52 | 13 | 193.0000 | +2.00 | (+1.05%) | 3 | 579 |
| 02.04.2025 09:43:37 | 12 | 193.0000 | +2.00 | (+1.05%) | 1 | 193 |
| 02.04.2025 09:40:35 | 11 | 193.0000 | +2.00 | (+1.05%) | 1 | 193 |
| 02.04.2025 09:40:28 | 10 | 193.0000 | +2.00 | (+1.05%) | 5 | 965 |
| 02.04.2025 09:38:53 | 9 | 193.0000 | +2.00 | (+1.05%) | 1 | 193 |
| 02.04.2025 09:36:31 | 8 | 193.0000 | +2.00 | (+1.05%) | 29 | 5 597 |
| 02.04.2025 09:27:27 | 7 | 192.0000 | +1.00 | (+0.52%) | 5 | 960 |
| 02.04.2025 09:27:27 | 6 | 192.0000 | +1.00 | (+0.52%) | 84 | 16 128 |
| 02.04.2025 09:18:56 | 5 | 190.0000 | -1.00 | (-0.52%) | 1 | 190 |
| 02.04.2025 09:15:23 | 4 | 190.0000 | -1.00 | (-0.52%) | 7 | 1 330 |
| 02.04.2025 09:12:33 | 3 | 192.0000 | +1.00 | (+0.52%) | 1 | 192 |
| 02.04.2025 09:00:00 | 2 | 192.0000 | +1.00 | (+0.52%) | 10 | 1 920 |
| 02.04.2025 09:00:00 | 1 | 192.0000 | +1.00 | (+0.52%) | 10 | 1 920 |
| 01.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.04.2025 17:00:41 | 110 | 191.0000 | +6.00 | (+3.24%) | 152 | 29 032 |
| 01.04.2025 17:00:00 | 109 | 191.0000 | +6.00 | (+3.24%) | 34 | 6 494 |
| 01.04.2025 17:00:00 | 108 | 191.0000 | +6.00 | (+3.24%) | 28 | 5 348 |
| 01.04.2025 17:00:00 | 107 | 191.0000 | +6.00 | (+3.24%) | 5 | 955 |
| 01.04.2025 17:00:00 | 106 | 191.0000 | +6.00 | (+3.24%) | 10 | 1 910 |
| 01.04.2025 17:00:00 | 105 | 191.0000 | +6.00 | (+3.24%) | 23 | 4 393 |
| 01.04.2025 17:00:00 | 104 | 191.0000 | +6.00 | (+3.24%) | 33 | 6 303 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.04.2025 17:00:00 | 103 | 191.0000 | +6.00 | (+3.24%) | 30 | 5 730 |
| 01.04.2025 17:00:00 | 102 | 191.0000 | +6.00 | (+3.24%) | 13 | 2 483 |
| 01.04.2025 17:00:00 | 101 | 191.0000 | +6.00 | (+3.24%) | 14 | 2 674 |
| 01.04.2025 17:00:00 | 100 | 191.0000 | +6.00 | (+3.24%) | 36 | 6 876 |
| 01.04.2025 17:00:00 | 99 | 191.0000 | +6.00 | (+3.24%) | 30 | 5 730 |
| 01.04.2025 17:00:00 | 98 | 191.0000 | +6.00 | (+3.24%) | 25 | 4 775 |
| 01.04.2025 17:00:00 | 97 | 191.0000 | +6.00 | (+3.24%) | 2 | 382 |
| 01.04.2025 17:00:00 | 96 | 191.0000 | +6.00 | (+3.24%) | 18 | 3 438 |
| 01.04.2025 17:00:00 | 95 | 191.0000 | +6.00 | (+3.24%) | 120 | 22 920 |
| 01.04.2025 17:00:00 | 94 | 191.0000 | +6.00 | (+3.24%) | 21 | 4 011 |
| 01.04.2025 17:00:00 | 93 | 191.0000 | +6.00 | (+3.24%) | 14 | 2 674 |
| 01.04.2025 17:00:00 | 92 | 191.0000 | +6.00 | (+3.24%) | 11 | 2 101 |
| 01.04.2025 17:00:00 | 91 | 191.0000 | +6.00 | (+3.24%) | 10 | 1 910 |
| 01.04.2025 17:00:00 | 90 | 191.0000 | +6.00 | (+3.24%) | 101 | 19 291 |
| 01.04.2025 16:49:50 | 89 | 188.0000 | +3.00 | (+1.62%) | 5 | 940 |
| 01.04.2025 16:49:40 | 88 | 188.0000 | +3.00 | (+1.62%) | 194 | 36 472 |
| 01.04.2025 16:49:40 | 87 | 188.0000 | +3.00 | (+1.62%) | 33 | 6 204 |
| 01.04.2025 16:48:23 | 86 | 187.0000 | +2.00 | (+1.08%) | 20 | 3 740 |
| 01.04.2025 16:39:55 | 85 | 187.0000 | +2.00 | (+1.08%) | 25 | 4 675 |
| 01.04.2025 16:36:39 | 84 | 187.0000 | +2.00 | (+1.08%) | 25 | 4 675 |
| 01.04.2025 16:34:55 | 83 | 187.0000 | +2.00 | (+1.08%) | 20 | 3 740 |
| 01.04.2025 16:33:04 | 82 | 187.0000 | +2.00 | (+1.08%) | 1 | 187 |
| 01.04.2025 16:30:47 | 81 | 187.0000 | +2.00 | (+1.08%) | 117 | 21 879 |
| 01.04.2025 16:30:47 | 80 | 186.5000 | +1.50 | (+0.81%) | 98 | 18 277 |
| 01.04.2025 16:30:47 | 79 | 186.5000 | +1.50 | (+0.81%) | 42 | 7 833 |
| 01.04.2025 16:30:47 | 78 | 186.0000 | +1.00 | (+0.54%) | 21 | 3 906 |
| 01.04.2025 16:30:47 | 77 | 186.0000 | +1.00 | (+0.54%) | 92 | 17 112 |
| 01.04.2025 16:30:47 | 76 | 186.0000 | +1.00 | (+0.54%) | 98 | 18 228 |
| 01.04.2025 16:30:47 | 75 | 185.5000 | +0.50 | (+0.27%) | 21 | 3 896 |
| 01.04.2025 16:29:00 | 74 | 185.0000 | 0.00 | (0.00%) | 50 | 9 250 |
| 01.04.2025 15:37:32 | 73 | 185.0000 | 0.00 | (0.00%) | 33 | 6 105 |
| 01.04.2025 15:35:29 | 72 | 185.0000 | 0.00 | (0.00%) | 3 | 555 |
| 01.04.2025 15:09:58 | 71 | 185.0000 | 0.00 | (0.00%) | 3 | 555 |
| 01.04.2025 15:09:58 | 70 | 185.0000 | 0.00 | (0.00%) | 21 | 3 885 |
| 01.04.2025 15:09:58 | 69 | 185.0000 | 0.00 | (0.00%) | 13 | 2 405 |
| 01.04.2025 15:09:58 | 68 | 185.0000 | 0.00 | (0.00%) | 10 | 1 850 |
| 01.04.2025 15:09:58 | 67 | 184.5000 | -0.50 | (-0.27%) | 31 | 5 720 |
| 01.04.2025 15:09:24 | 66 | 184.0000 | -1.00 | (-0.54%) | 14 | 2 576 |
| 01.04.2025 15:09:24 | 65 | 183.5000 | -1.50 | (-0.81%) | 10 | 1 835 |
| 01.04.2025 15:09:24 | 64 | 183.5000 | -1.50 | (-0.81%) | 3 | 551 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCMP0000017 |
|---|---|
| Data debiutu: | 14.01.2005 |
| Liczba akcji: | 4 518 319 |
| Kapitalizacja: | 795 224 144 |
| 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
