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)
182.00-3.00(-1.62%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 27.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 27.03.2025 09:34:05 | 16 | 196.0000 | -1.50 | (-0.76%) | 10 | 1 960 |
| 27.03.2025 09:34:05 | 15 | 196.0000 | -1.50 | (-0.76%) | 16 | 3 136 |
| 27.03.2025 09:28:16 | 14 | 196.0000 | -1.50 | (-0.76%) | 4 | 784 |
| 27.03.2025 09:28:16 | 13 | 195.5000 | -2.00 | (-1.01%) | 16 | 3 128 |
| 27.03.2025 09:25:35 | 12 | 195.5000 | -2.00 | (-1.01%) | 4 | 782 |
| 27.03.2025 09:24:26 | 11 | 196.0000 | -1.50 | (-0.76%) | 10 | 1 960 |
| 27.03.2025 09:20:07 | 10 | 197.0000 | -0.50 | (-0.25%) | 30 | 5 910 |
| 27.03.2025 09:16:18 | 9 | 197.0000 | -0.50 | (-0.25%) | 2 | 394 |
| 27.03.2025 09:07:27 | 8 | 197.0000 | -0.50 | (-0.25%) | 1 | 197 |
| 27.03.2025 09:02:49 | 7 | 197.0000 | -0.50 | (-0.25%) | 10 | 1 970 |
| 27.03.2025 09:00:00 | 6 | 197.0000 | -0.50 | (-0.25%) | 15 | 2 955 |
| 27.03.2025 09:00:00 | 5 | 197.0000 | -0.50 | (-0.25%) | 11 | 2 167 |
| 27.03.2025 09:00:00 | 4 | 197.0000 | -0.50 | (-0.25%) | 7 | 1 379 |
| 27.03.2025 09:00:00 | 3 | 197.0000 | -0.50 | (-0.25%) | 13 | 2 561 |
| 27.03.2025 09:00:00 | 2 | 197.0000 | -0.50 | (-0.25%) | 44 | 8 668 |
| 27.03.2025 09:00:00 | 1 | 197.0000 | -0.50 | (-0.25%) | 12 | 2 364 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 26.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.03.2025 17:01:39 | 146 | 197.5000 | +7.50 | (+3.95%) | 30 | 5 925 |
| 26.03.2025 17:00:00 | 145 | 197.5000 | +7.50 | (+3.95%) | 3 | 593 |
| 26.03.2025 17:00:00 | 144 | 197.5000 | +7.50 | (+3.95%) | 10 | 1 975 |
| 26.03.2025 16:48:44 | 143 | 195.5000 | +5.50 | (+2.89%) | 156 | 30 498 |
| 26.03.2025 16:48:43 | 142 | 195.5000 | +5.50 | (+2.89%) | 307 | 60 019 |
| 26.03.2025 16:48:42 | 141 | 195.5000 | +5.50 | (+2.89%) | 307 | 60 019 |
| 26.03.2025 16:48:42 | 140 | 195.5000 | +5.50 | (+2.89%) | 61 | 11 926 |
| 26.03.2025 16:48:42 | 139 | 195.5000 | +5.50 | (+2.89%) | 7 | 1 369 |
| 26.03.2025 16:48:42 | 138 | 195.5000 | +5.50 | (+2.89%) | 50 | 9 775 |
| 26.03.2025 16:48:42 | 137 | 195.5000 | +5.50 | (+2.89%) | 110 | 21 505 |
| 26.03.2025 16:48:42 | 136 | 196.0000 | +6.00 | (+3.16%) | 2 | 392 |
| 26.03.2025 16:45:55 | 135 | 197.5000 | +7.50 | (+3.95%) | 30 | 5 925 |
| 26.03.2025 16:45:46 | 134 | 197.0000 | +7.00 | (+3.68%) | 68 | 13 396 |
| 26.03.2025 16:45:30 | 133 | 196.5000 | +6.50 | (+3.42%) | 74 | 14 541 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.03.2025 16:35:38 | 132 | 195.5000 | +5.50 | (+2.89%) | 106 | 20 723 |
| 26.03.2025 16:35:38 | 131 | 196.0000 | +6.00 | (+3.16%) | 10 | 1 960 |
| 26.03.2025 16:35:38 | 130 | 196.0000 | +6.00 | (+3.16%) | 5 | 980 |
| 26.03.2025 16:09:16 | 129 | 195.5000 | +5.50 | (+2.89%) | 91 | 17 791 |
| 26.03.2025 16:09:16 | 128 | 196.0000 | +6.00 | (+3.16%) | 4 | 784 |
| 26.03.2025 16:09:02 | 127 | 196.5000 | +6.50 | (+3.42%) | 5 | 983 |
| 26.03.2025 15:50:09 | 126 | 197.0000 | +7.00 | (+3.68%) | 1 | 197 |
| 26.03.2025 15:42:39 | 125 | 196.0000 | +6.00 | (+3.16%) | 3 | 588 |
| 26.03.2025 15:37:14 | 124 | 197.0000 | +7.00 | (+3.68%) | 1 | 197 |
| 26.03.2025 15:08:13 | 123 | 197.0000 | +7.00 | (+3.68%) | 30 | 5 910 |
| 26.03.2025 15:05:01 | 122 | 195.5000 | +5.50 | (+2.89%) | 885 | 173 018 |
| 26.03.2025 15:05:01 | 121 | 195.5000 | +5.50 | (+2.89%) | 11 | 2 151 |
| 26.03.2025 15:05:01 | 120 | 195.5000 | +5.50 | (+2.89%) | 70 | 13 685 |
| 26.03.2025 15:05:01 | 119 | 195.5000 | +5.50 | (+2.89%) | 34 | 6 647 |
| 26.03.2025 15:04:09 | 118 | 196.0000 | +6.00 | (+3.16%) | 93 | 18 228 |
| 26.03.2025 15:04:09 | 117 | 196.5000 | +6.50 | (+3.42%) | 7 | 1 376 |
| 26.03.2025 13:43:48 | 116 | 195.5000 | +5.50 | (+2.89%) | 16 | 3 128 |
| 26.03.2025 12:54:37 | 115 | 195.0000 | +5.00 | (+2.63%) | 56 | 10 920 |
| 26.03.2025 12:54:37 | 114 | 195.0000 | +5.00 | (+2.63%) | 44 | 8 580 |
| 26.03.2025 12:53:00 | 113 | 195.0000 | +5.00 | (+2.63%) | 2 | 390 |
| 26.03.2025 12:52:49 | 112 | 195.5000 | +5.50 | (+2.89%) | 8 | 1 564 |
| 26.03.2025 12:52:40 | 111 | 195.5000 | +5.50 | (+2.89%) | 92 | 17 986 |
| 26.03.2025 12:52:20 | 110 | 196.0000 | +6.00 | (+3.16%) | 8 | 1 568 |
| 26.03.2025 12:50:26 | 109 | 196.5000 | +6.50 | (+3.42%) | 20 | 3 930 |
| 26.03.2025 12:50:26 | 108 | 196.5000 | +6.50 | (+3.42%) | 29 | 5 699 |
| 26.03.2025 12:49:17 | 107 | 196.5000 | +6.50 | (+3.42%) | 14 | 2 751 |
| 26.03.2025 12:48:43 | 106 | 196.5000 | +6.50 | (+3.42%) | 15 | 2 948 |
| 26.03.2025 12:42:45 | 105 | 196.5000 | +6.50 | (+3.42%) | 1 | 197 |
| 26.03.2025 12:26:03 | 104 | 196.5000 | +6.50 | (+3.42%) | 18 | 3 537 |
| 26.03.2025 12:23:56 | 103 | 196.5000 | +6.50 | (+3.42%) | 13 | 2 555 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.03.2025 12:22:31 | 102 | 196.5000 | +6.50 | (+3.42%) | 10 | 1 965 |
| 26.03.2025 11:45:16 | 101 | 195.0000 | +5.00 | (+2.63%) | 980 | 191 100 |
| 26.03.2025 11:45:16 | 100 | 195.0000 | +5.00 | (+2.63%) | 20 | 3 900 |
| 26.03.2025 11:36:33 | 99 | 195.5000 | +5.50 | (+2.89%) | 74 | 14 467 |
| 26.03.2025 11:35:28 | 98 | 195.5000 | +5.50 | (+2.89%) | 100 | 19 550 |
| 26.03.2025 10:51:35 | 97 | 195.5000 | +5.50 | (+2.89%) | 4 | 782 |
| 26.03.2025 10:50:06 | 96 | 195.5000 | +5.50 | (+2.89%) | 46 | 8 993 |
| 26.03.2025 10:49:11 | 95 | 194.0000 | +4.00 | (+2.11%) | 7 | 1 358 |
| 26.03.2025 10:49:11 | 94 | 194.0000 | +4.00 | (+2.11%) | 5 | 970 |
| 26.03.2025 10:44:24 | 93 | 195.5000 | +5.50 | (+2.89%) | 10 | 1 955 |
| 26.03.2025 10:40:30 | 92 | 195.5000 | +5.50 | (+2.89%) | 10 | 1 955 |
| 26.03.2025 10:30:08 | 91 | 195.0000 | +5.00 | (+2.63%) | 248 | 48 360 |
| 26.03.2025 10:29:57 | 90 | 195.0000 | +5.00 | (+2.63%) | 62 | 12 090 |
| 26.03.2025 10:29:57 | 89 | 195.0000 | +5.00 | (+2.63%) | 438 | 85 410 |
| 26.03.2025 10:29:37 | 88 | 195.0000 | +5.00 | (+2.63%) | 814 | 158 730 |
| 26.03.2025 10:29:37 | 87 | 195.0000 | +5.00 | (+2.63%) | 15 | 2 925 |
| 26.03.2025 10:29:37 | 86 | 195.0000 | +5.00 | (+2.63%) | 500 | 97 500 |
| 26.03.2025 10:29:37 | 85 | 195.0000 | +5.00 | (+2.63%) | 459 | 89 505 |
| 26.03.2025 10:29:37 | 84 | 195.0000 | +5.00 | (+2.63%) | 1095 | 213 525 |
| 26.03.2025 10:29:37 | 83 | 194.5000 | +4.50 | (+2.37%) | 20 | 3 890 |
| 26.03.2025 10:29:37 | 82 | 194.5000 | +4.50 | (+2.37%) | 70 | 13 615 |
| 26.03.2025 10:29:37 | 81 | 194.5000 | +4.50 | (+2.37%) | 27 | 5 252 |
| 26.03.2025 10:28:46 | 80 | 194.5000 | +4.50 | (+2.37%) | 3 | 584 |
| 26.03.2025 10:28:46 | 79 | 194.5000 | +4.50 | (+2.37%) | 17 | 3 307 |
| 26.03.2025 10:20:33 | 78 | 194.5000 | +4.50 | (+2.37%) | 10 | 1 945 |
| 26.03.2025 10:14:16 | 77 | 194.0000 | +4.00 | (+2.11%) | 7 | 1 358 |
| 26.03.2025 10:14:16 | 76 | 194.0000 | +4.00 | (+2.11%) | 12 | 2 328 |
| 26.03.2025 10:14:16 | 75 | 194.0000 | +4.00 | (+2.11%) | 11 | 2 134 |
| 26.03.2025 10:14:16 | 74 | 194.0000 | +4.00 | (+2.11%) | 200 | 38 800 |
| 26.03.2025 10:09:42 | 73 | 195.0000 | +5.00 | (+2.63%) | 10 | 1 950 |
| 26.03.2025 10:05:42 | 72 | 195.0000 | +5.00 | (+2.63%) | 41 | 7 995 |
| 26.03.2025 10:05:42 | 71 | 195.0000 | +5.00 | (+2.63%) | 259 | 50 505 |
| 26.03.2025 09:58:34 | 70 | 195.0000 | +5.00 | (+2.63%) | 10 | 1 950 |
| 26.03.2025 09:52:15 | 69 | 195.0000 | +5.00 | (+2.63%) | 100 | 19 500 |
| 26.03.2025 09:52:15 | 68 | 195.0000 | +5.00 | (+2.63%) | 100 | 19 500 |
| 26.03.2025 09:43:05 | 67 | 195.0000 | +5.00 | (+2.63%) | 10 | 1 950 |
| 26.03.2025 09:40:02 | 66 | 195.0000 | +5.00 | (+2.63%) | 6 | 1 170 |
| 26.03.2025 09:38:24 | 65 | 195.0000 | +5.00 | (+2.63%) | 10 | 1 950 |
| 26.03.2025 09:31:22 | 64 | 196.0000 | +6.00 | (+3.16%) | 7 | 1 372 |
| 26.03.2025 09:29:39 | 63 | 196.0000 | +6.00 | (+3.16%) | 31 | 6 076 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCMP0000017 |
|---|---|
| Data debiutu: | 14.01.2005 |
| Liczba akcji: | 4 518 319 |
| Kapitalizacja: | 822 334 058 |
| 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
