Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
79.40-0.20(-0.25%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
26.04.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
---|---|---|---|---|---|---|
26.04.2024 17:00:00 | 49 | 79.4000 | -0.20 | (-0.25%) | 1 | 79 |
26.04.2024 17:00:00 | 48 | 79.4000 | -0.20 | (-0.25%) | 25 | 1 985 |
26.04.2024 17:00:00 | 47 | 79.4000 | -0.20 | (-0.25%) | 6 | 476 |
26.04.2024 17:00:00 | 46 | 79.4000 | -0.20 | (-0.25%) | 19 | 1 509 |
26.04.2024 17:00:00 | 45 | 79.4000 | -0.20 | (-0.25%) | 30 | 2 382 |
26.04.2024 17:00:00 | 44 | 79.4000 | -0.20 | (-0.25%) | 30 | 2 382 |
26.04.2024 16:49:51 | 43 | 79.0000 | -0.60 | (-0.75%) | 1 | 79 |
26.04.2024 16:49:51 | 42 | 78.8000 | -0.80 | (-1.01%) | 30 | 2 364 |
26.04.2024 16:49:51 | 41 | 78.6000 | -1.00 | (-1.26%) | 31 | 2 437 |
26.04.2024 16:31:47 | 40 | 78.2000 | -1.40 | (-1.76%) | 90 | 7 038 |
26.04.2024 16:31:47 | 39 | 78.2000 | -1.40 | (-1.76%) | 94 | 7 351 |
26.04.2024 16:31:41 | 38 | 78.4000 | -1.20 | (-1.51%) | 150 | 11 760 |
26.04.2024 16:31:41 | 37 | 78.4000 | -1.20 | (-1.51%) | 27 | 2 117 |
26.04.2024 16:18:43 | 36 | 78.8000 | -0.80 | (-1.01%) | 1 | 79 |
26.04.2024 16:16:15 | 35 | 78.4000 | -1.20 | (-1.51%) | 4 | 314 |
26.04.2024 14:49:36 | 34 | 78.0000 | -1.60 | (-2.01%) | 100 | 7 800 |
26.04.2024 14:49:11 | 33 | 78.0000 | -1.60 | (-2.01%) | 100 | 7 800 |
26.04.2024 14:44:14 | 32 | 78.0000 | -1.60 | (-2.01%) | 73 | 5 694 |
26.04.2024 14:14:00 | 31 | 78.8000 | -0.80 | (-1.01%) | 2 | 158 |
26.04.2024 14:14:00 | 30 | 78.6000 | -1.00 | (-1.26%) | 31 | 2 437 |
26.04.2024 14:13:31 | 29 | 78.2000 | -1.40 | (-1.76%) | 15 | 1 173 |
26.04.2024 14:13:31 | 28 | 78.2000 | -1.40 | (-1.76%) | 15 | 1 173 |
26.04.2024 13:58:37 | 27 | 78.4000 | -1.20 | (-1.51%) | 459 | 35 986 |
26.04.2024 13:43:07 | 26 | 78.4000 | -1.20 | (-1.51%) | 200 | 15 680 |
26.04.2024 13:42:20 | 25 | 78.4000 | -1.20 | (-1.51%) | 400 | 31 360 |
26.04.2024 13:31:42 | 24 | 78.4000 | -1.20 | (-1.51%) | 400 | 31 360 |
26.04.2024 13:07:26 | 23 | 78.8000 | -0.80 | (-1.01%) | 41 | 3 231 |
26.04.2024 12:49:07 | 22 | 78.2000 | -1.40 | (-1.76%) | 23 | 1 799 |
26.04.2024 12:49:07 | 21 | 78.2000 | -1.40 | (-1.76%) | 41 | 3 206 |
26.04.2024 12:19:34 | 20 | 78.8000 | -0.80 | (-1.01%) | 10 | 788 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
26.04.2024 10:30:58 | 19 | 77.2000 | -2.40 | (-3.02%) | 8 | 618 |
26.04.2024 10:30:58 | 18 | 77.4000 | -2.20 | (-2.76%) | 41 | 3 173 |
26.04.2024 10:27:18 | 17 | 78.0000 | -1.60 | (-2.01%) | 31 | 2 418 |
26.04.2024 10:26:29 | 16 | 78.0000 | -1.60 | (-2.01%) | 30 | 2 340 |
26.04.2024 10:26:29 | 15 | 78.0000 | -1.60 | (-2.01%) | 167 | 13 026 |
26.04.2024 10:26:29 | 14 | 78.0000 | -1.60 | (-2.01%) | 60 | 4 680 |
26.04.2024 10:26:29 | 13 | 78.0000 | -1.60 | (-2.01%) | 40 | 3 120 |
26.04.2024 10:26:29 | 12 | 78.2000 | -1.40 | (-1.76%) | 41 | 3 206 |
26.04.2024 10:26:29 | 11 | 78.4000 | -1.20 | (-1.51%) | 48 | 3 763 |
26.04.2024 10:24:59 | 10 | 78.4000 | -1.20 | (-1.51%) | 150 | 11 760 |
26.04.2024 10:24:59 | 9 | 78.4000 | -1.20 | (-1.51%) | 31 | 2 430 |
26.04.2024 10:11:06 | 8 | 79.4000 | -0.20 | (-0.25%) | 1 | 79 |
26.04.2024 10:11:06 | 7 | 79.2000 | -0.40 | (-0.50%) | 19 | 1 505 |
26.04.2024 10:09:20 | 6 | 78.6000 | -1.00 | (-1.26%) | 145 | 11 397 |
26.04.2024 09:12:06 | 5 | 78.4000 | -1.20 | (-1.51%) | 41 | 3 214 |
26.04.2024 09:11:35 | 4 | 78.6000 | -1.00 | (-1.26%) | 25 | 1 965 |
26.04.2024 09:09:04 | 3 | 79.4000 | -0.20 | (-0.25%) | 9 | 715 |
26.04.2024 09:09:04 | 2 | 79.2000 | -0.40 | (-0.50%) | 18 | 1 426 |
26.04.2024 09:06:25 | 1 | 79.4000 | -0.20 | (-0.25%) | 33 | 2 620 |
25.04.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
25.04.2024 17:00:00 | 57 | 79.6000 | -0.40 | (-0.50%) | 1 | 80 |
25.04.2024 17:00:00 | 56 | 79.6000 | -0.40 | (-0.50%) | 7 | 557 |
25.04.2024 17:00:00 | 55 | 79.6000 | -0.40 | (-0.50%) | 24 | 1 910 |
25.04.2024 16:49:55 | 54 | 79.6000 | -0.40 | (-0.50%) | 1 | 80 |
25.04.2024 16:49:55 | 53 | 79.0000 | -1.00 | (-1.25%) | 20 | 1 580 |
25.04.2024 16:49:55 | 52 | 79.0000 | -1.00 | (-1.25%) | 31 | 2 449 |
25.04.2024 16:14:20 | 51 | 78.0000 | -2.00 | (-2.50%) | 1 | 78 |
25.04.2024 15:58:48 | 50 | 78.0000 | -2.00 | (-2.50%) | 9 | 702 |
25.04.2024 15:58:48 | 49 | 78.2000 | -1.80 | (-2.25%) | 31 | 2 424 |
25.04.2024 15:05:49 | 48 | 79.6000 | -0.40 | (-0.50%) | 17 | 1 353 |
25.04.2024 14:56:18 | 47 | 77.0000 | -3.00 | (-3.75%) | 1 | 77 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
25.04.2024 14:56:15 | 46 | 77.0000 | -3.00 | (-3.75%) | 10 | 770 |
25.04.2024 14:56:15 | 45 | 77.2000 | -2.80 | (-3.50%) | 22 | 1 698 |
25.04.2024 14:56:15 | 44 | 77.2000 | -2.80 | (-3.50%) | 28 | 2 162 |
25.04.2024 14:56:15 | 43 | 77.2000 | -2.80 | (-3.50%) | 1 | 77 |
25.04.2024 14:56:14 | 42 | 80.0000 | 0.00 | (0.00%) | 3 | 240 |
25.04.2024 14:56:05 | 41 | 78.8000 | -1.20 | (-1.50%) | 200 | 15 760 |
25.04.2024 14:56:05 | 40 | 78.8000 | -1.20 | (-1.50%) | 338 | 26 634 |
25.04.2024 14:56:00 | 39 | 79.0000 | -1.00 | (-1.25%) | 20 | 1 580 |
25.04.2024 14:56:00 | 38 | 79.0000 | -1.00 | (-1.25%) | 200 | 15 800 |
25.04.2024 14:56:00 | 37 | 79.0000 | -1.00 | (-1.25%) | 61 | 4 819 |
25.04.2024 14:55:56 | 36 | 79.2000 | -0.80 | (-1.00%) | 80 | 6 336 |
25.04.2024 14:55:56 | 35 | 79.2000 | -0.80 | (-1.00%) | 51 | 4 039 |
25.04.2024 14:55:56 | 34 | 79.2000 | -0.80 | (-1.00%) | 61 | 4 831 |
25.04.2024 14:55:51 | 33 | 79.4000 | -0.60 | (-0.75%) | 31 | 2 461 |
25.04.2024 10:54:07 | 32 | 80.0000 | 0.00 | (0.00%) | 275 | 22 000 |
25.04.2024 10:53:24 | 31 | 80.0000 | 0.00 | (0.00%) | 200 | 16 000 |
25.04.2024 10:52:57 | 30 | 80.0000 | 0.00 | (0.00%) | 200 | 16 000 |
25.04.2024 10:52:36 | 29 | 80.0000 | 0.00 | (0.00%) | 200 | 16 000 |
25.04.2024 10:24:09 | 28 | 80.0000 | 0.00 | (0.00%) | 60 | 4 800 |
25.04.2024 10:24:08 | 27 | 80.0000 | 0.00 | (0.00%) | 250 | 20 000 |
25.04.2024 10:24:08 | 26 | 80.0000 | 0.00 | (0.00%) | 250 | 20 000 |
25.04.2024 10:24:08 | 25 | 80.0000 | 0.00 | (0.00%) | 250 | 20 000 |
25.04.2024 10:24:08 | 24 | 80.0000 | 0.00 | (0.00%) | 250 | 20 000 |
25.04.2024 10:24:08 | 23 | 80.0000 | 0.00 | (0.00%) | 250 | 20 000 |
25.04.2024 10:24:08 | 22 | 80.0000 | 0.00 | (0.00%) | 250 | 20 000 |
25.04.2024 10:24:08 | 21 | 80.0000 | 0.00 | (0.00%) | 250 | 20 000 |
25.04.2024 10:24:08 | 20 | 80.0000 | 0.00 | (0.00%) | 250 | 20 000 |
25.04.2024 10:24:08 | 19 | 80.0000 | 0.00 | (0.00%) | 250 | 20 000 |
25.04.2024 10:24:08 | 18 | 80.0000 | 0.00 | (0.00%) | 250 | 20 000 |
25.04.2024 10:24:08 | 17 | 80.0000 | 0.00 | (0.00%) | 250 | 20 000 |
25.04.2024 10:24:08 | 16 | 80.0000 | 0.00 | (0.00%) | 250 | 20 000 |
25.04.2024 10:24:07 | 15 | 80.0000 | 0.00 | (0.00%) | 250 | 20 000 |
25.04.2024 10:24:07 | 14 | 80.0000 | 0.00 | (0.00%) | 250 | 20 000 |
25.04.2024 10:24:07 | 13 | 80.0000 | 0.00 | (0.00%) | 250 | 20 000 |
25.04.2024 10:24:07 | 12 | 80.0000 | 0.00 | (0.00%) | 250 | 20 000 |
25.04.2024 10:24:07 | 11 | 80.0000 | 0.00 | (0.00%) | 250 | 20 000 |
25.04.2024 10:21:50 | 10 | 80.0000 | 0.00 | (0.00%) | 250 | 20 000 |
25.04.2024 10:21:50 | 9 | 80.0000 | 0.00 | (0.00%) | 73 | 5 840 |
25.04.2024 10:21:50 | 8 | 80.0000 | 0.00 | (0.00%) | 27 | 2 160 |
25.04.2024 10:21:50 | 7 | 80.0000 | 0.00 | (0.00%) | 31 | 2 480 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
ISIN: | PLCMP0000017 |
---|---|
Data debiutu: | 14.01.2005 |
Liczba akcji: | 5 461 642 |
Kapitalizacja: | 433 654 375 |
Enterprise Value: | 480 246 375 |
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