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)
186.00-6.00(-3.12%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 31.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 31.03.2025 09:00:00 | 2 | 193.5000 | 0.00 | (0.00%) | 1 | 194 |
| 31.03.2025 09:00:00 | 1 | 193.5000 | 0.00 | (0.00%) | 24 | 4 644 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 28.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.03.2025 17:00:00 | 133 | 193.5000 | -0.50 | (-0.26%) | 10 | 1 935 |
| 28.03.2025 16:49:49 | 132 | 193.5000 | -0.50 | (-0.26%) | 4 | 774 |
| 28.03.2025 16:47:05 | 131 | 193.5000 | -0.50 | (-0.26%) | 2 | 387 |
| 28.03.2025 16:47:05 | 130 | 193.0000 | -1.00 | (-0.52%) | 17 | 3 281 |
| 28.03.2025 16:47:05 | 129 | 193.0000 | -1.00 | (-0.52%) | 18 | 3 474 |
| 28.03.2025 16:42:52 | 128 | 192.5000 | -1.50 | (-0.77%) | 18 | 3 465 |
| 28.03.2025 16:39:20 | 127 | 191.5000 | -2.50 | (-1.29%) | 14 | 2 681 |
| 28.03.2025 16:38:10 | 126 | 192.5000 | -1.50 | (-0.77%) | 32 | 6 160 |
| 28.03.2025 16:38:10 | 125 | 192.0000 | -2.00 | (-1.03%) | 18 | 3 456 |
| 28.03.2025 16:26:17 | 124 | 191.0000 | -3.00 | (-1.55%) | 5 | 955 |
| 28.03.2025 16:20:10 | 123 | 192.0000 | -2.00 | (-1.03%) | 1 | 192 |
| 28.03.2025 15:30:36 | 122 | 191.0000 | -3.00 | (-1.55%) | 19 | 3 629 |
| 28.03.2025 15:30:36 | 121 | 191.5000 | -2.50 | (-1.29%) | 23 | 4 405 |
| 28.03.2025 15:30:36 | 120 | 191.5000 | -2.50 | (-1.29%) | 25 | 4 788 |
| 28.03.2025 15:30:36 | 119 | 192.0000 | -2.00 | (-1.03%) | 25 | 4 800 |
| 28.03.2025 15:30:36 | 118 | 193.0000 | -1.00 | (-0.52%) | 8 | 1 544 |
| 28.03.2025 15:22:41 | 117 | 194.0000 | 0.00 | (0.00%) | 1 | 194 |
| 28.03.2025 15:08:45 | 116 | 194.0000 | 0.00 | (0.00%) | 1 | 194 |
| 28.03.2025 14:58:28 | 115 | 194.0000 | 0.00 | (0.00%) | 170 | 32 980 |
| 28.03.2025 14:42:35 | 114 | 194.0000 | 0.00 | (0.00%) | 70 | 13 580 |
| 28.03.2025 14:42:34 | 113 | 194.0000 | 0.00 | (0.00%) | 200 | 38 800 |
| 28.03.2025 14:42:34 | 112 | 194.0000 | 0.00 | (0.00%) | 200 | 38 800 |
| 28.03.2025 14:42:34 | 111 | 194.0000 | 0.00 | (0.00%) | 23 | 4 462 |
| 28.03.2025 14:42:34 | 110 | 194.0000 | 0.00 | (0.00%) | 100 | 19 400 |
| 28.03.2025 14:42:34 | 109 | 194.0000 | 0.00 | (0.00%) | 3 | 582 |
| 28.03.2025 14:42:34 | 108 | 194.0000 | 0.00 | (0.00%) | 500 | 97 000 |
| 28.03.2025 14:42:34 | 107 | 194.0000 | 0.00 | (0.00%) | 10 | 1 940 |
| 28.03.2025 14:42:34 | 106 | 194.0000 | 0.00 | (0.00%) | 100 | 19 400 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.03.2025 14:42:34 | 105 | 193.5000 | -0.50 | (-0.26%) | 500 | 96 750 |
| 28.03.2025 14:42:34 | 104 | 193.0000 | -1.00 | (-0.52%) | 17 | 3 281 |
| 28.03.2025 14:42:34 | 103 | 193.0000 | -1.00 | (-0.52%) | 15 | 2 895 |
| 28.03.2025 14:15:35 | 102 | 192.5000 | -1.50 | (-0.77%) | 20 | 3 850 |
| 28.03.2025 13:28:50 | 101 | 192.0000 | -2.00 | (-1.03%) | 6 | 1 152 |
| 28.03.2025 13:28:50 | 100 | 192.0000 | -2.00 | (-1.03%) | 80 | 15 360 |
| 28.03.2025 13:28:50 | 99 | 192.0000 | -2.00 | (-1.03%) | 6 | 1 152 |
| 28.03.2025 13:13:53 | 98 | 192.0000 | -2.00 | (-1.03%) | 6 | 1 152 |
| 28.03.2025 13:03:51 | 97 | 192.0000 | -2.00 | (-1.03%) | 38 | 7 296 |
| 28.03.2025 12:58:52 | 96 | 191.0000 | -3.00 | (-1.55%) | 3 | 573 |
| 28.03.2025 12:58:52 | 95 | 191.0000 | -3.00 | (-1.55%) | 39 | 7 449 |
| 28.03.2025 12:58:52 | 94 | 191.0000 | -3.00 | (-1.55%) | 7 | 1 337 |
| 28.03.2025 12:54:25 | 93 | 191.0000 | -3.00 | (-1.55%) | 16 | 3 056 |
| 28.03.2025 12:39:35 | 92 | 190.0000 | -4.00 | (-2.06%) | 11 | 2 090 |
| 28.03.2025 12:36:38 | 91 | 190.0000 | -4.00 | (-2.06%) | 3 | 570 |
| 28.03.2025 12:25:25 | 90 | 191.0000 | -3.00 | (-1.55%) | 2 | 382 |
| 28.03.2025 12:25:00 | 89 | 191.0000 | -3.00 | (-1.55%) | 1 | 191 |
| 28.03.2025 12:19:51 | 88 | 191.0000 | -3.00 | (-1.55%) | 12 | 2 292 |
| 28.03.2025 11:49:51 | 87 | 191.0000 | -3.00 | (-1.55%) | 5 | 955 |
| 28.03.2025 11:34:07 | 86 | 191.0000 | -3.00 | (-1.55%) | 7 | 1 337 |
| 28.03.2025 11:20:09 | 85 | 190.0000 | -4.00 | (-2.06%) | 100 | 19 000 |
| 28.03.2025 11:20:09 | 84 | 190.0000 | -4.00 | (-2.06%) | 51 | 9 690 |
| 28.03.2025 11:20:09 | 83 | 190.0000 | -4.00 | (-2.06%) | 9 | 1 710 |
| 28.03.2025 11:20:09 | 82 | 189.5000 | -4.50 | (-2.32%) | 96 | 18 192 |
| 28.03.2025 11:20:09 | 81 | 189.5000 | -4.50 | (-2.32%) | 23 | 4 359 |
| 28.03.2025 11:20:09 | 80 | 189.0000 | -5.00 | (-2.58%) | 31 | 5 859 |
| 28.03.2025 11:20:09 | 79 | 189.0000 | -5.00 | (-2.58%) | 21 | 3 969 |
| 28.03.2025 11:20:09 | 78 | 188.5000 | -5.50 | (-2.84%) | 31 | 5 844 |
| 28.03.2025 11:20:09 | 77 | 188.0000 | -6.00 | (-3.09%) | 251 | 47 188 |
| 28.03.2025 11:20:09 | 76 | 188.0000 | -6.00 | (-3.09%) | 31 | 5 828 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.03.2025 11:20:09 | 75 | 187.5000 | -6.50 | (-3.35%) | 5 | 938 |
| 28.03.2025 11:17:00 | 74 | 187.5000 | -6.50 | (-3.35%) | 20 | 3 750 |
| 28.03.2025 11:10:19 | 73 | 187.0000 | -7.00 | (-3.61%) | 25 | 4 675 |
| 28.03.2025 11:10:19 | 72 | 187.0000 | -7.00 | (-3.61%) | 8 | 1 496 |
| 28.03.2025 11:10:19 | 71 | 187.0000 | -7.00 | (-3.61%) | 1 | 187 |
| 28.03.2025 11:10:19 | 70 | 187.0000 | -7.00 | (-3.61%) | 10 | 1 870 |
| 28.03.2025 11:10:19 | 69 | 187.0000 | -7.00 | (-3.61%) | 11 | 2 057 |
| 28.03.2025 11:04:02 | 68 | 187.0000 | -7.00 | (-3.61%) | 12 | 2 244 |
| 28.03.2025 11:02:59 | 67 | 187.0000 | -7.00 | (-3.61%) | 21 | 3 927 |
| 28.03.2025 11:00:12 | 66 | 187.0000 | -7.00 | (-3.61%) | 6 | 1 122 |
| 28.03.2025 11:00:12 | 65 | 187.0000 | -7.00 | (-3.61%) | 5 | 935 |
| 28.03.2025 10:46:31 | 64 | 187.0000 | -7.00 | (-3.61%) | 20 | 3 740 |
| 28.03.2025 10:37:40 | 63 | 187.0000 | -7.00 | (-3.61%) | 21 | 3 927 |
| 28.03.2025 10:37:40 | 62 | 187.0000 | -7.00 | (-3.61%) | 21 | 3 927 |
| 28.03.2025 10:37:34 | 61 | 186.5000 | -7.50 | (-3.87%) | 11 | 2 052 |
| 28.03.2025 10:37:34 | 60 | 186.5000 | -7.50 | (-3.87%) | 20 | 3 730 |
| 28.03.2025 10:37:34 | 59 | 187.0000 | -7.00 | (-3.61%) | 4 | 748 |
| 28.03.2025 10:37:34 | 58 | 187.0000 | -7.00 | (-3.61%) | 19 | 3 553 |
| 28.03.2025 10:37:34 | 57 | 187.0000 | -7.00 | (-3.61%) | 90 | 16 830 |
| 28.03.2025 10:37:34 | 56 | 187.0000 | -7.00 | (-3.61%) | 31 | 5 797 |
| 28.03.2025 10:37:34 | 55 | 187.5000 | -6.50 | (-3.35%) | 25 | 4 688 |
| 28.03.2025 10:37:34 | 54 | 187.5000 | -6.50 | (-3.35%) | 31 | 5 813 |
| 28.03.2025 10:37:34 | 53 | 188.0000 | -6.00 | (-3.09%) | 6 | 1 128 |
| 28.03.2025 10:37:34 | 52 | 188.0000 | -6.00 | (-3.09%) | 17 | 3 196 |
| 28.03.2025 10:37:34 | 51 | 188.0000 | -6.00 | (-3.09%) | 25 | 4 700 |
| 28.03.2025 10:37:34 | 50 | 188.0000 | -6.00 | (-3.09%) | 30 | 5 640 |
| 28.03.2025 10:37:34 | 49 | 188.0000 | -6.00 | (-3.09%) | 31 | 5 828 |
| 28.03.2025 10:37:34 | 48 | 188.0000 | -6.00 | (-3.09%) | 20 | 3 760 |
| 28.03.2025 10:27:56 | 47 | 188.0000 | -6.00 | (-3.09%) | 6 | 1 128 |
| 28.03.2025 10:27:56 | 46 | 188.5000 | -5.50 | (-2.84%) | 8 | 1 508 |
| 28.03.2025 10:23:38 | 45 | 188.5000 | -5.50 | (-2.84%) | 3 | 566 |
| 28.03.2025 10:20:34 | 44 | 188.5000 | -5.50 | (-2.84%) | 18 | 3 393 |
| 28.03.2025 10:20:34 | 43 | 188.5000 | -5.50 | (-2.84%) | 1 | 189 |
| 28.03.2025 10:20:34 | 42 | 188.5000 | -5.50 | (-2.84%) | 1 | 189 |
| 28.03.2025 10:20:34 | 41 | 189.5000 | -4.50 | (-2.32%) | 10 | 1 895 |
| 28.03.2025 10:20:34 | 40 | 189.5000 | -4.50 | (-2.32%) | 5 | 948 |
| 28.03.2025 10:02:13 | 39 | 191.0000 | -3.00 | (-1.55%) | 10 | 1 910 |
| 28.03.2025 10:00:20 | 38 | 190.0000 | -4.00 | (-2.06%) | 27 | 5 130 |
| 28.03.2025 09:59:56 | 37 | 190.0000 | -4.00 | (-2.06%) | 58 | 11 020 |
| 28.03.2025 09:59:56 | 36 | 190.0000 | -4.00 | (-2.06%) | 40 | 7 600 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCMP0000017 |
|---|---|
| Data debiutu: | 14.01.2005 |
| Liczba akcji: | 4 518 319 |
| Kapitalizacja: | 840 407 334 |
| 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
