Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
98.10+4.20(+4.47%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 08.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 08.09.2026 17:01:58 | 300 | 98.1000 | +4.20 | (+4.47%) | 5 | 491 |
| 08.09.2026 17:01:37 | 299 | 98.1000 | +4.20 | (+4.47%) | 82 | 8 044 |
| 08.09.2026 17:01:31 | 298 | 98.1000 | +4.20 | (+4.47%) | 10 | 981 |
| 08.09.2026 17:00:35 | 297 | 98.1000 | +4.20 | (+4.47%) | 60 | 5 886 |
| 08.09.2026 17:00:00 | 296 | 98.1000 | +4.20 | (+4.47%) | 7 | 687 |
| 08.09.2026 17:00:00 | 295 | 98.1000 | +4.20 | (+4.47%) | 6 | 589 |
| 08.09.2026 17:00:00 | 294 | 98.1000 | +4.20 | (+4.47%) | 3 | 294 |
| 08.09.2026 17:00:00 | 293 | 98.1000 | +4.20 | (+4.47%) | 1 | 98 |
| 08.09.2026 16:49:46 | 292 | 98.2000 | +4.30 | (+4.58%) | 21 | 2 062 |
| 08.09.2026 16:49:30 | 291 | 98.0000 | +4.10 | (+4.37%) | 10 | 980 |
| 08.09.2026 16:48:45 | 290 | 98.0000 | +4.10 | (+4.37%) | 27 | 2 646 |
| 08.09.2026 16:48:45 | 289 | 98.0000 | +4.10 | (+4.37%) | 25 | 2 450 |
| 08.09.2026 16:48:45 | 288 | 97.5000 | +3.60 | (+3.83%) | 27 | 2 633 |
| 08.09.2026 16:44:16 | 287 | 98.0000 | +4.10 | (+4.37%) | 21 | 2 058 |
| 08.09.2026 16:44:04 | 286 | 97.1000 | +3.20 | (+3.41%) | 1 | 97 |
| 08.09.2026 16:43:53 | 285 | 98.0000 | +4.10 | (+4.37%) | 179 | 17 542 |
| 08.09.2026 16:43:44 | 284 | 97.4000 | +3.50 | (+3.73%) | 24 | 2 338 |
| 08.09.2026 16:43:44 | 283 | 97.5000 | +3.60 | (+3.83%) | 12 | 1 170 |
| 08.09.2026 16:43:44 | 282 | 97.5000 | +3.60 | (+3.83%) | 21 | 2 048 |
| 08.09.2026 16:43:44 | 281 | 98.0000 | +4.10 | (+4.37%) | 4821 | 472 458 |
| 08.09.2026 16:43:44 | 280 | 98.0000 | +4.10 | (+4.37%) | 50 | 4 900 |
| 08.09.2026 16:43:44 | 279 | 98.0000 | +4.10 | (+4.37%) | 1 | 98 |
| 08.09.2026 16:43:44 | 278 | 98.0000 | +4.10 | (+4.37%) | 1 | 98 |
| 08.09.2026 16:43:44 | 277 | 98.0000 | +4.10 | (+4.37%) | 127 | 12 446 |
| 08.09.2026 16:41:11 | 276 | 98.0000 | +4.10 | (+4.37%) | 2 | 196 |
| 08.09.2026 16:41:11 | 275 | 97.8000 | +3.90 | (+4.15%) | 50 | 4 890 |
| 08.09.2026 16:41:11 | 274 | 97.8000 | +3.90 | (+4.15%) | 50 | 4 890 |
| 08.09.2026 16:23:45 | 273 | 96.8000 | +2.90 | (+3.09%) | 6 | 581 |
| 08.09.2026 16:22:12 | 272 | 97.4000 | +3.50 | (+3.73%) | 50 | 4 870 |
| 08.09.2026 16:18:56 | 271 | 98.0000 | +4.10 | (+4.37%) | 1 | 98 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.09.2026 16:17:24 | 270 | 97.7000 | +3.80 | (+4.05%) | 23 | 2 247 |
| 08.09.2026 16:17:24 | 269 | 97.8000 | +3.90 | (+4.15%) | 1 | 98 |
| 08.09.2026 16:17:24 | 268 | 97.8000 | +3.90 | (+4.15%) | 2 | 196 |
| 08.09.2026 16:11:14 | 267 | 97.8000 | +3.90 | (+4.15%) | 10 | 978 |
| 08.09.2026 16:10:14 | 266 | 97.8000 | +3.90 | (+4.15%) | 15 | 1 467 |
| 08.09.2026 16:07:57 | 265 | 97.8000 | +3.90 | (+4.15%) | 50 | 4 890 |
| 08.09.2026 15:55:16 | 264 | 98.0000 | +4.10 | (+4.37%) | 20 | 1 960 |
| 08.09.2026 15:55:16 | 263 | 98.0000 | +4.10 | (+4.37%) | 80 | 7 840 |
| 08.09.2026 15:51:34 | 262 | 98.0000 | +4.10 | (+4.37%) | 13 | 1 274 |
| 08.09.2026 15:48:29 | 261 | 98.0000 | +4.10 | (+4.37%) | 7 | 686 |
| 08.09.2026 15:47:21 | 260 | 97.8000 | +3.90 | (+4.15%) | 22 | 2 152 |
| 08.09.2026 15:47:21 | 259 | 97.8000 | +3.90 | (+4.15%) | 150 | 14 670 |
| 08.09.2026 15:47:21 | 258 | 97.7000 | +3.80 | (+4.05%) | 12 | 1 172 |
| 08.09.2026 15:47:21 | 257 | 97.7000 | +3.80 | (+4.05%) | 43 | 4 201 |
| 08.09.2026 15:47:21 | 256 | 97.7000 | +3.80 | (+4.05%) | 7 | 684 |
| 08.09.2026 15:47:21 | 255 | 97.6000 | +3.70 | (+3.94%) | 4 | 390 |
| 08.09.2026 15:41:51 | 254 | 96.9000 | +3.00 | (+3.19%) | 5 | 485 |
| 08.09.2026 15:41:36 | 253 | 97.6000 | +3.70 | (+3.94%) | 10 | 976 |
| 08.09.2026 15:41:36 | 252 | 97.6000 | +3.70 | (+3.94%) | 14 | 1 366 |
| 08.09.2026 15:23:38 | 251 | 96.8000 | +2.90 | (+3.09%) | 15 | 1 452 |
| 08.09.2026 15:23:37 | 250 | 96.8000 | +2.90 | (+3.09%) | 5 | 484 |
| 08.09.2026 15:22:17 | 249 | 97.6000 | +3.70 | (+3.94%) | 20 | 1 952 |
| 08.09.2026 15:22:17 | 248 | 97.6000 | +3.70 | (+3.94%) | 5 | 488 |
| 08.09.2026 15:22:17 | 247 | 97.6000 | +3.70 | (+3.94%) | 2 | 195 |
| 08.09.2026 15:10:31 | 246 | 97.6000 | +3.70 | (+3.94%) | 6 | 586 |
| 08.09.2026 15:00:20 | 245 | 97.2000 | +3.30 | (+3.51%) | 30 | 2 916 |
| 08.09.2026 15:00:20 | 244 | 97.2000 | +3.30 | (+3.51%) | 25 | 2 430 |
| 08.09.2026 15:00:20 | 243 | 96.9000 | +3.00 | (+3.19%) | 50 | 4 845 |
| 08.09.2026 15:00:20 | 242 | 96.9000 | +3.00 | (+3.19%) | 20 | 1 938 |
| 08.09.2026 15:00:00 | 241 | 96.8000 | +2.90 | (+3.09%) | 20 | 1 936 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.09.2026 15:00:00 | 240 | 96.8000 | +2.90 | (+3.09%) | 8 | 774 |
| 08.09.2026 14:57:39 | 239 | 96.8000 | +2.90 | (+3.09%) | 28 | 2 710 |
| 08.09.2026 14:55:52 | 238 | 96.8000 | +2.90 | (+3.09%) | 11 | 1 065 |
| 08.09.2026 14:39:01 | 237 | 96.8000 | +2.90 | (+3.09%) | 1 | 97 |
| 08.09.2026 14:36:11 | 236 | 96.8000 | +2.90 | (+3.09%) | 2 | 194 |
| 08.09.2026 14:36:11 | 235 | 96.8000 | +2.90 | (+3.09%) | 19 | 1 839 |
| 08.09.2026 14:36:11 | 234 | 96.8000 | +2.90 | (+3.09%) | 1 | 97 |
| 08.09.2026 14:36:07 | 233 | 96.3000 | +2.40 | (+2.56%) | 8 | 770 |
| 08.09.2026 14:36:07 | 232 | 96.3000 | +2.40 | (+2.56%) | 2 | 193 |
| 08.09.2026 14:23:21 | 231 | 96.3000 | +2.40 | (+2.56%) | 6 | 578 |
| 08.09.2026 14:23:21 | 230 | 96.3000 | +2.40 | (+2.56%) | 4 | 385 |
| 08.09.2026 14:20:42 | 229 | 96.8000 | +2.90 | (+3.09%) | 50 | 4 840 |
| 08.09.2026 14:20:35 | 228 | 96.9000 | +3.00 | (+3.19%) | 40 | 3 876 |
| 08.09.2026 14:20:35 | 227 | 96.5000 | +2.60 | (+2.77%) | 33 | 3 185 |
| 08.09.2026 14:20:35 | 226 | 96.4000 | +2.50 | (+2.66%) | 14 | 1 350 |
| 08.09.2026 14:20:35 | 225 | 96.4000 | +2.50 | (+2.66%) | 15 | 1 446 |
| 08.09.2026 14:20:35 | 224 | 96.4000 | +2.50 | (+2.66%) | 2 | 193 |
| 08.09.2026 14:19:26 | 223 | 96.4000 | +2.50 | (+2.66%) | 19 | 1 832 |
| 08.09.2026 14:18:09 | 222 | 96.3000 | +2.40 | (+2.56%) | 12 | 1 156 |
| 08.09.2026 14:15:54 | 221 | 96.4000 | +2.50 | (+2.66%) | 14 | 1 350 |
| 08.09.2026 14:03:47 | 220 | 96.3000 | +2.40 | (+2.56%) | 6 | 578 |
| 08.09.2026 14:03:47 | 219 | 96.3000 | +2.40 | (+2.56%) | 13 | 1 252 |
| 08.09.2026 14:01:35 | 218 | 95.1000 | +1.20 | (+1.28%) | 1 | 95 |
| 08.09.2026 13:58:00 | 217 | 96.3000 | +2.40 | (+2.56%) | 50 | 4 815 |
| 08.09.2026 13:58:00 | 216 | 96.3000 | +2.40 | (+2.56%) | 13 | 1 252 |
| 08.09.2026 13:57:54 | 215 | 95.1000 | +1.20 | (+1.28%) | 10 | 951 |
| 08.09.2026 13:54:05 | 214 | 96.0000 | +2.10 | (+2.24%) | 160 | 15 360 |
| 08.09.2026 13:54:05 | 213 | 96.0000 | +2.10 | (+2.24%) | 50 | 4 800 |
| 08.09.2026 13:54:00 | 212 | 95.8000 | +1.90 | (+2.02%) | 50 | 4 790 |
| 08.09.2026 13:54:00 | 211 | 95.8000 | +1.90 | (+2.02%) | 14 | 1 341 |
| 08.09.2026 13:53:10 | 210 | 95.7000 | +1.80 | (+1.92%) | 50 | 4 785 |
| 08.09.2026 13:53:10 | 209 | 95.7000 | +1.80 | (+1.92%) | 15 | 1 436 |
| 08.09.2026 13:53:07 | 208 | 94.6000 | +0.70 | (+0.75%) | 32 | 3 027 |
| 08.09.2026 13:53:07 | 207 | 94.6000 | +0.70 | (+0.75%) | 50 | 4 730 |
| 08.09.2026 13:53:07 | 206 | 94.6000 | +0.70 | (+0.75%) | 5 | 473 |
| 08.09.2026 13:53:07 | 205 | 94.6000 | +0.70 | (+0.75%) | 13 | 1 230 |
| 08.09.2026 13:53:07 | 204 | 95.8000 | +1.90 | (+2.02%) | 1 | 96 |
| 08.09.2026 13:45:49 | 203 | 94.4000 | +0.50 | (+0.53%) | 52 | 4 909 |
| 08.09.2026 13:45:49 | 202 | 94.4000 | +0.50 | (+0.53%) | 21 | 1 982 |
| 08.09.2026 13:45:49 | 201 | 94.4000 | +0.50 | (+0.53%) | 12 | 1 133 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCMP0000017 |
|---|---|
| Data debiutu: | 14.01.2005 |
| Liczba akcji: | 19 671 386 |
| Kapitalizacja: | 1 929 762 967 |
| Enterprise Value: | 1 992 432 967 |
| 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 |
| WWW: | http://www.comp.com.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
