Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
79.60-0.40(-0.50%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
18.04.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
---|---|---|---|---|---|---|
18.04.2024 17:03:46 | 23 | 79.6000 | -0.40 | (-0.50%) | 79 | 6 288 |
18.04.2024 17:00:00 | 22 | 79.6000 | -0.40 | (-0.50%) | 121 | 9 632 |
18.04.2024 16:41:01 | 21 | 79.6000 | -0.40 | (-0.50%) | 44 | 3 502 |
18.04.2024 16:29:01 | 20 | 79.6000 | -0.40 | (-0.50%) | 90 | 7 164 |
18.04.2024 16:29:01 | 19 | 79.4000 | -0.60 | (-0.75%) | 41 | 3 255 |
18.04.2024 16:29:01 | 18 | 79.4000 | -0.60 | (-0.75%) | 13 | 1 032 |
18.04.2024 15:36:44 | 17 | 79.4000 | -0.60 | (-0.75%) | 2 | 159 |
18.04.2024 15:36:44 | 16 | 79.4000 | -0.60 | (-0.75%) | 18 | 1 429 |
18.04.2024 14:51:02 | 15 | 78.4000 | -1.60 | (-2.00%) | 100 | 7 840 |
18.04.2024 14:50:02 | 14 | 78.4000 | -1.60 | (-2.00%) | 58 | 4 547 |
18.04.2024 14:48:58 | 13 | 78.6000 | -1.40 | (-1.75%) | 41 | 3 223 |
18.04.2024 13:51:08 | 12 | 79.4000 | -0.60 | (-0.75%) | 2 | 159 |
18.04.2024 12:45:24 | 11 | 79.4000 | -0.60 | (-0.75%) | 20 | 1 588 |
18.04.2024 12:22:54 | 10 | 79.0000 | -1.00 | (-1.25%) | 94 | 7 426 |
18.04.2024 12:03:29 | 9 | 79.0000 | -1.00 | (-1.25%) | 6 | 474 |
18.04.2024 10:30:16 | 8 | 79.4000 | -0.60 | (-0.75%) | 1 | 79 |
18.04.2024 10:30:16 | 7 | 78.6000 | -1.40 | (-1.75%) | 149 | 11 711 |
18.04.2024 10:15:37 | 6 | 78.6000 | -1.40 | (-1.75%) | 41 | 3 223 |
18.04.2024 10:09:07 | 5 | 78.6000 | -1.40 | (-1.75%) | 90 | 7 074 |
18.04.2024 10:07:56 | 4 | 78.6000 | -1.40 | (-1.75%) | 160 | 12 576 |
18.04.2024 10:05:05 | 3 | 78.4000 | -1.60 | (-2.00%) | 41 | 3 214 |
18.04.2024 10:04:56 | 2 | 78.6000 | -1.40 | (-1.75%) | 21 | 1 651 |
18.04.2024 10:02:56 | 1 | 78.6000 | -1.40 | (-1.75%) | 20 | 1 572 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
17.04.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
17.04.2024 17:00:00 | 17 | 80.0000 | 0.00 | (0.00%) | 1 | 80 |
17.04.2024 17:00:00 | 16 | 80.0000 | 0.00 | (0.00%) | 9 | 720 |
17.04.2024 16:49:31 | 15 | 80.0000 | 0.00 | (0.00%) | 1 | 80 |
17.04.2024 16:49:31 | 14 | 79.6000 | -0.40 | (-0.50%) | 1 | 80 |
17.04.2024 16:48:52 | 13 | 79.6000 | -0.40 | (-0.50%) | 250 | 19 900 |
17.04.2024 16:42:59 | 12 | 79.6000 | -0.40 | (-0.50%) | 1 | 80 |
17.04.2024 16:42:59 | 11 | 79.4000 | -0.60 | (-0.75%) | 16 | 1 270 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
17.04.2024 15:55:59 | 10 | 79.0000 | -1.00 | (-1.25%) | 30 | 2 370 |
17.04.2024 15:55:59 | 9 | 79.0000 | -1.00 | (-1.25%) | 30 | 2 370 |
17.04.2024 14:05:26 | 8 | 79.0000 | -1.00 | (-1.25%) | 7 | 553 |
17.04.2024 11:28:23 | 7 | 79.6000 | -0.40 | (-0.50%) | 100 | 7 960 |
17.04.2024 11:27:57 | 6 | 78.6000 | -1.40 | (-1.75%) | 8 | 629 |
17.04.2024 10:43:47 | 5 | 79.6000 | -0.40 | (-0.50%) | 7 | 557 |
17.04.2024 10:16:12 | 4 | 79.6000 | -0.40 | (-0.50%) | 147 | 11 701 |
17.04.2024 10:09:22 | 3 | 79.6000 | -0.40 | (-0.50%) | 33 | 2 627 |
17.04.2024 09:08:57 | 2 | 80.0000 | 0.00 | (0.00%) | 50 | 4 000 |
17.04.2024 09:08:42 | 1 | 78.2000 | -1.80 | (-2.25%) | 33 | 2 581 |
16.04.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
16.04.2024 17:00:00 | 50 | 80.0000 | -2.00 | (-2.44%) | 10 | 800 |
16.04.2024 16:49:22 | 49 | 80.0000 | -2.00 | (-2.44%) | 1 | 80 |
16.04.2024 16:49:22 | 48 | 79.8000 | -2.20 | (-2.68%) | 41 | 3 272 |
16.04.2024 16:49:22 | 47 | 79.6000 | -2.40 | (-2.93%) | 40 | 3 184 |
16.04.2024 16:48:58 | 46 | 79.0000 | -3.00 | (-3.66%) | 198 | 15 642 |
16.04.2024 16:47:00 | 45 | 79.0000 | -3.00 | (-3.66%) | 2 | 158 |
16.04.2024 16:24:36 | 44 | 78.0000 | -4.00 | (-4.88%) | 6 | 468 |
16.04.2024 16:24:36 | 43 | 78.0000 | -4.00 | (-4.88%) | 158 | 12 324 |
16.04.2024 16:24:36 | 42 | 78.0000 | -4.00 | (-4.88%) | 30 | 2 340 |
16.04.2024 16:24:36 | 41 | 78.0000 | -4.00 | (-4.88%) | 6 | 468 |
16.04.2024 15:48:04 | 40 | 78.4000 | -3.60 | (-4.39%) | 33 | 2 587 |
16.04.2024 15:48:04 | 39 | 78.6000 | -3.40 | (-4.15%) | 1 | 79 |
16.04.2024 15:46:04 | 38 | 78.6000 | -3.40 | (-4.15%) | 40 | 3 144 |
16.04.2024 15:45:21 | 37 | 78.8000 | -3.20 | (-3.90%) | 16 | 1 261 |
16.04.2024 15:05:12 | 36 | 78.8000 | -3.20 | (-3.90%) | 2 | 158 |
16.04.2024 14:48:38 | 35 | 78.8000 | -3.20 | (-3.90%) | 100 | 7 880 |
16.04.2024 14:26:19 | 34 | 79.0000 | -3.00 | (-3.66%) | 1000 | 79 000 |
16.04.2024 14:26:19 | 33 | 79.0000 | -3.00 | (-3.66%) | 22 | 1 738 |
16.04.2024 14:26:12 | 32 | 79.2000 | -2.80 | (-3.41%) | 16 | 1 267 |
16.04.2024 14:01:00 | 31 | 80.0000 | -2.00 | (-2.44%) | 2 | 160 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
16.04.2024 13:31:28 | 30 | 79.0000 | -3.00 | (-3.66%) | 41 | 3 239 |
16.04.2024 13:31:24 | 29 | 79.2000 | -2.80 | (-3.41%) | 21 | 1 663 |
16.04.2024 12:53:40 | 28 | 80.0000 | -2.00 | (-2.44%) | 4 | 320 |
16.04.2024 12:53:40 | 27 | 79.4000 | -2.60 | (-3.17%) | 48 | 3 811 |
16.04.2024 12:49:11 | 26 | 78.8000 | -3.20 | (-3.90%) | 300 | 23 640 |
16.04.2024 12:49:11 | 25 | 78.8000 | -3.20 | (-3.90%) | 98 | 7 722 |
16.04.2024 12:42:23 | 24 | 79.4000 | -2.60 | (-3.17%) | 3 | 238 |
16.04.2024 12:42:23 | 23 | 79.0000 | -3.00 | (-3.66%) | 7 | 553 |
16.04.2024 12:42:01 | 22 | 79.0000 | -3.00 | (-3.66%) | 100 | 7 900 |
16.04.2024 12:41:17 | 21 | 79.0000 | -3.00 | (-3.66%) | 2 | 158 |
16.04.2024 12:40:00 | 20 | 78.8000 | -3.20 | (-3.90%) | 2 | 158 |
16.04.2024 12:27:27 | 19 | 79.0000 | -3.00 | (-3.66%) | 49 | 3 871 |
16.04.2024 12:26:08 | 18 | 79.0000 | -3.00 | (-3.66%) | 51 | 4 029 |
16.04.2024 12:21:31 | 17 | 78.0000 | -4.00 | (-4.88%) | 9 | 702 |
16.04.2024 12:21:31 | 16 | 78.0000 | -4.00 | (-4.88%) | 51 | 3 978 |
16.04.2024 12:21:31 | 15 | 78.6000 | -3.40 | (-4.15%) | 226 | 17 764 |
16.04.2024 12:21:31 | 14 | 78.6000 | -3.40 | (-4.15%) | 51 | 4 009 |
16.04.2024 12:21:24 | 13 | 79.0000 | -3.00 | (-3.66%) | 100 | 7 900 |
16.04.2024 12:01:57 | 12 | 79.6000 | -2.40 | (-2.93%) | 33 | 2 627 |
16.04.2024 11:52:26 | 11 | 79.6000 | -2.40 | (-2.93%) | 12 | 955 |
16.04.2024 10:24:05 | 10 | 80.0000 | -2.00 | (-2.44%) | 200 | 16 000 |
16.04.2024 10:24:05 | 9 | 80.0000 | -2.00 | (-2.44%) | 200 | 16 000 |
16.04.2024 10:24:00 | 8 | 80.2000 | -1.80 | (-2.20%) | 19 | 1 524 |
16.04.2024 09:08:25 | 7 | 81.0000 | -1.00 | (-1.22%) | 35 | 2 835 |
16.04.2024 09:05:04 | 6 | 81.0000 | -1.00 | (-1.22%) | 25 | 2 025 |
16.04.2024 09:00:00 | 5 | 81.8000 | -0.20 | (-0.24%) | 14 | 1 145 |
16.04.2024 09:00:00 | 4 | 81.8000 | -0.20 | (-0.24%) | 24 | 1 963 |
16.04.2024 09:00:00 | 3 | 81.8000 | -0.20 | (-0.24%) | 20 | 1 636 |
16.04.2024 09:00:00 | 2 | 81.8000 | -0.20 | (-0.24%) | 27 | 2 209 |
16.04.2024 09:00:00 | 1 | 81.8000 | -0.20 | (-0.24%) | 1 | 82 |
15.04.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
15.04.2024 16:07:27 | 46 | 82.0000 | +2.80 | (+3.54%) | 32 | 2 624 |
15.04.2024 16:05:52 | 45 | 82.0000 | +2.80 | (+3.54%) | 3 | 246 |
15.04.2024 16:05:52 | 44 | 82.0000 | +2.80 | (+3.54%) | 100 | 8 200 |
15.04.2024 16:05:52 | 43 | 82.0000 | +2.80 | (+3.54%) | 97 | 7 954 |
15.04.2024 16:01:29 | 42 | 82.0000 | +2.80 | (+3.54%) | 1 | 82 |
15.04.2024 16:00:39 | 41 | 82.0000 | +2.80 | (+3.54%) | 2 | 164 |
15.04.2024 16:00:39 | 40 | 81.8000 | +2.60 | (+3.28%) | 13 | 1 063 |
15.04.2024 16:00:39 | 39 | 81.4000 | +2.20 | (+2.78%) | 10 | 814 |
15.04.2024 16:00:39 | 38 | 81.4000 | +2.20 | (+2.78%) | 6 | 488 |
15.04.2024 15:50:14 | 37 | 81.0000 | +1.80 | (+2.27%) | 100 | 8 100 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
ISIN: | PLCMP0000017 |
---|---|
Data debiutu: | 14.01.2005 |
Liczba akcji: | 5 461 642 |
Kapitalizacja: | 434 746 703 |
Enterprise Value: | 481 338 703 |
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