Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
57.00-0.80(-1.38%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 06.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 06.02.2026 17:00:00 | 71 | 57.0000 | -0.80 | (-1.38%) | 15 | 855 |
| 06.02.2026 17:00:00 | 70 | 57.0000 | -0.80 | (-1.38%) | 15 | 855 |
| 06.02.2026 17:00:00 | 69 | 57.0000 | -0.80 | (-1.38%) | 25 | 1 425 |
| 06.02.2026 16:45:29 | 68 | 56.6000 | -1.20 | (-2.08%) | 27 | 1 528 |
| 06.02.2026 16:31:01 | 67 | 56.6000 | -1.20 | (-2.08%) | 6 | 340 |
| 06.02.2026 16:28:17 | 66 | 57.0000 | -0.80 | (-1.38%) | 100 | 5 700 |
| 06.02.2026 16:28:17 | 65 | 57.0000 | -0.80 | (-1.38%) | 3 | 171 |
| 06.02.2026 16:27:49 | 64 | 57.2000 | -0.60 | (-1.04%) | 100 | 5 720 |
| 06.02.2026 16:18:36 | 63 | 57.2000 | -0.60 | (-1.04%) | 8 | 458 |
| 06.02.2026 16:17:07 | 62 | 57.2000 | -0.60 | (-1.04%) | 17 | 972 |
| 06.02.2026 16:10:37 | 61 | 57.2000 | -0.60 | (-1.04%) | 5 | 286 |
| 06.02.2026 15:56:25 | 60 | 57.2000 | -0.60 | (-1.04%) | 5 | 286 |
| 06.02.2026 14:50:31 | 59 | 57.2000 | -0.60 | (-1.04%) | 3 | 172 |
| 06.02.2026 14:38:25 | 58 | 56.6000 | -1.20 | (-2.08%) | 1122 | 63 505 |
| 06.02.2026 14:38:25 | 57 | 56.6000 | -1.20 | (-2.08%) | 3 | 170 |
| 06.02.2026 14:38:25 | 56 | 56.6000 | -1.20 | (-2.08%) | 100 | 5 660 |
| 06.02.2026 14:38:25 | 55 | 56.6000 | -1.20 | (-2.08%) | 80 | 4 528 |
| 06.02.2026 14:38:25 | 54 | 56.6000 | -1.20 | (-2.08%) | 50 | 2 830 |
| 06.02.2026 14:38:25 | 53 | 56.6000 | -1.20 | (-2.08%) | 10 | 566 |
| 06.02.2026 14:38:04 | 52 | 56.8000 | -1.00 | (-1.73%) | 50 | 2 840 |
| 06.02.2026 14:38:04 | 51 | 56.8000 | -1.00 | (-1.73%) | 25 | 1 420 |
| 06.02.2026 14:38:04 | 50 | 56.8000 | -1.00 | (-1.73%) | 150 | 8 520 |
| 06.02.2026 14:37:52 | 49 | 57.0000 | -0.80 | (-1.38%) | 7 | 399 |
| 06.02.2026 14:37:52 | 48 | 57.0000 | -0.80 | (-1.38%) | 1 | 57 |
| 06.02.2026 14:37:52 | 47 | 57.0000 | -0.80 | (-1.38%) | 35 | 1 995 |
| 06.02.2026 14:37:52 | 46 | 57.0000 | -0.80 | (-1.38%) | 30 | 1 710 |
| 06.02.2026 14:37:52 | 45 | 57.0000 | -0.80 | (-1.38%) | 160 | 9 120 |
| 06.02.2026 14:37:52 | 44 | 57.0000 | -0.80 | (-1.38%) | 10 | 570 |
| 06.02.2026 14:37:52 | 43 | 57.2000 | -0.60 | (-1.04%) | 5 | 286 |
| 06.02.2026 13:34:52 | 42 | 57.6000 | -0.20 | (-0.35%) | 37 | 2 131 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 06.02.2026 13:16:44 | 41 | 57.0000 | -0.80 | (-1.38%) | 41 | 2 337 |
| 06.02.2026 13:16:44 | 40 | 57.2000 | -0.60 | (-1.04%) | 5 | 286 |
| 06.02.2026 13:16:44 | 39 | 57.4000 | -0.40 | (-0.69%) | 2 | 115 |
| 06.02.2026 13:16:44 | 38 | 57.6000 | -0.20 | (-0.35%) | 2 | 115 |
| 06.02.2026 13:15:22 | 37 | 57.6000 | -0.20 | (-0.35%) | 20 | 1 152 |
| 06.02.2026 12:34:47 | 36 | 58.0000 | +0.20 | (+0.35%) | 5 | 290 |
| 06.02.2026 12:22:28 | 35 | 58.0000 | +0.20 | (+0.35%) | 72 | 4 176 |
| 06.02.2026 12:22:28 | 34 | 58.0000 | +0.20 | (+0.35%) | 99 | 5 742 |
| 06.02.2026 11:46:59 | 33 | 58.0000 | +0.20 | (+0.35%) | 1 | 58 |
| 06.02.2026 11:46:59 | 32 | 58.0000 | +0.20 | (+0.35%) | 15 | 870 |
| 06.02.2026 11:17:54 | 31 | 58.0000 | +0.20 | (+0.35%) | 3 | 174 |
| 06.02.2026 11:17:54 | 30 | 57.6000 | -0.20 | (-0.35%) | 84 | 4 838 |
| 06.02.2026 11:17:54 | 29 | 57.6000 | -0.20 | (-0.35%) | 3 | 173 |
| 06.02.2026 11:16:57 | 28 | 57.2000 | -0.60 | (-1.04%) | 1 | 57 |
| 06.02.2026 11:15:50 | 27 | 57.6000 | -0.20 | (-0.35%) | 10 | 576 |
| 06.02.2026 10:46:56 | 26 | 57.6000 | -0.20 | (-0.35%) | 26 | 1 498 |
| 06.02.2026 10:45:10 | 25 | 57.6000 | -0.20 | (-0.35%) | 2 | 115 |
| 06.02.2026 10:10:28 | 24 | 56.8000 | -1.00 | (-1.73%) | 32 | 1 818 |
| 06.02.2026 10:10:28 | 23 | 56.8000 | -1.00 | (-1.73%) | 150 | 8 520 |
| 06.02.2026 10:10:28 | 22 | 56.8000 | -1.00 | (-1.73%) | 2 | 114 |
| 06.02.2026 10:10:06 | 21 | 57.0000 | -0.80 | (-1.38%) | 20 | 1 140 |
| 06.02.2026 10:10:06 | 20 | 57.0000 | -0.80 | (-1.38%) | 142 | 8 094 |
| 06.02.2026 10:10:06 | 19 | 57.0000 | -0.80 | (-1.38%) | 25 | 1 425 |
| 06.02.2026 10:10:06 | 18 | 57.0000 | -0.80 | (-1.38%) | 78 | 4 446 |
| 06.02.2026 10:10:06 | 17 | 57.2000 | -0.60 | (-1.04%) | 41 | 2 345 |
| 06.02.2026 10:01:38 | 16 | 57.8000 | 0.00 | (0.00%) | 30 | 1 734 |
| 06.02.2026 10:01:38 | 15 | 57.8000 | 0.00 | (0.00%) | 15 | 867 |
| 06.02.2026 10:01:38 | 14 | 57.8000 | 0.00 | (0.00%) | 5 | 289 |
| 06.02.2026 09:59:51 | 13 | 57.8000 | 0.00 | (0.00%) | 60 | 3 468 |
| 06.02.2026 09:49:23 | 12 | 57.6000 | -0.20 | (-0.35%) | 25 | 1 440 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 06.02.2026 09:35:52 | 11 | 57.6000 | -0.20 | (-0.35%) | 2 | 115 |
| 06.02.2026 09:27:28 | 10 | 57.6000 | -0.20 | (-0.35%) | 14 | 806 |
| 06.02.2026 09:04:27 | 9 | 57.2000 | -0.60 | (-1.04%) | 100 | 5 720 |
| 06.02.2026 09:00:00 | 8 | 57.0000 | -0.80 | (-1.38%) | 22 | 1 254 |
| 06.02.2026 09:00:00 | 7 | 57.0000 | -0.80 | (-1.38%) | 25 | 1 425 |
| 06.02.2026 09:00:00 | 6 | 57.0000 | -0.80 | (-1.38%) | 77 | 4 389 |
| 06.02.2026 09:00:00 | 5 | 57.0000 | -0.80 | (-1.38%) | 8 | 456 |
| 06.02.2026 09:00:00 | 4 | 57.0000 | -0.80 | (-1.38%) | 42 | 2 394 |
| 06.02.2026 09:00:00 | 3 | 57.0000 | -0.80 | (-1.38%) | 41 | 2 337 |
| 06.02.2026 09:00:00 | 2 | 57.0000 | -0.80 | (-1.38%) | 17 | 969 |
| 06.02.2026 09:00:00 | 1 | 57.0000 | -0.80 | (-1.38%) | 10 | 570 |
| 05.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 05.02.2026 17:00:00 | 118 | 57.8000 | -0.80 | (-1.37%) | 383 | 22 137 |
| 05.02.2026 17:00:00 | 117 | 57.8000 | -0.80 | (-1.37%) | 59 | 3 410 |
| 05.02.2026 17:00:00 | 116 | 57.8000 | -0.80 | (-1.37%) | 12 | 694 |
| 05.02.2026 17:00:00 | 115 | 57.8000 | -0.80 | (-1.37%) | 19 | 1 098 |
| 05.02.2026 17:00:00 | 114 | 57.8000 | -0.80 | (-1.37%) | 6 | 347 |
| 05.02.2026 17:00:00 | 113 | 57.8000 | -0.80 | (-1.37%) | 8 | 462 |
| 05.02.2026 17:00:00 | 112 | 57.8000 | -0.80 | (-1.37%) | 17 | 983 |
| 05.02.2026 16:46:22 | 111 | 58.0000 | -0.60 | (-1.02%) | 35 | 2 030 |
| 05.02.2026 16:11:09 | 110 | 58.0000 | -0.60 | (-1.02%) | 220 | 12 760 |
| 05.02.2026 16:11:09 | 109 | 58.0000 | -0.60 | (-1.02%) | 40 | 2 320 |
| 05.02.2026 16:04:21 | 108 | 58.0000 | -0.60 | (-1.02%) | 9 | 522 |
| 05.02.2026 16:00:40 | 107 | 58.0000 | -0.60 | (-1.02%) | 2 | 116 |
| 05.02.2026 15:59:02 | 106 | 58.0000 | -0.60 | (-1.02%) | 25 | 1 450 |
| 05.02.2026 15:59:01 | 105 | 58.0000 | -0.60 | (-1.02%) | 284 | 16 472 |
| 05.02.2026 15:59:01 | 104 | 58.0000 | -0.60 | (-1.02%) | 216 | 12 528 |
| 05.02.2026 15:54:57 | 103 | 57.8000 | -0.80 | (-1.37%) | 1 | 58 |
| 05.02.2026 15:49:50 | 102 | 58.0000 | -0.60 | (-1.02%) | 1 | 58 |
| 05.02.2026 15:47:35 | 101 | 58.0000 | -0.60 | (-1.02%) | 30 | 1 740 |
| 05.02.2026 15:41:32 | 100 | 58.0000 | -0.60 | (-1.02%) | 20 | 1 160 |
| 05.02.2026 15:41:12 | 99 | 57.6000 | -1.00 | (-1.71%) | 67 | 3 859 |
| 05.02.2026 15:39:12 | 98 | 57.6000 | -1.00 | (-1.71%) | 55 | 3 168 |
| 05.02.2026 15:30:54 | 97 | 57.6000 | -1.00 | (-1.71%) | 40 | 2 304 |
| 05.02.2026 15:26:03 | 96 | 58.0000 | -0.60 | (-1.02%) | 4 | 232 |
| 05.02.2026 15:25:58 | 95 | 57.6000 | -1.00 | (-1.71%) | 5 | 288 |
| 05.02.2026 15:15:25 | 94 | 57.4000 | -1.20 | (-2.05%) | 53 | 3 042 |
| 05.02.2026 15:08:37 | 93 | 57.4000 | -1.20 | (-2.05%) | 40 | 2 296 |
| 05.02.2026 15:00:14 | 92 | 57.6000 | -1.00 | (-1.71%) | 66 | 3 802 |
| 05.02.2026 14:58:48 | 91 | 57.6000 | -1.00 | (-1.71%) | 188 | 10 829 |
| 05.02.2026 14:53:45 | 90 | 57.6000 | -1.00 | (-1.71%) | 6 | 346 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCMP0000017 |
|---|---|
| Data debiutu: | 14.01.2005 |
| Liczba akcji: | 20 505 370 |
| Kapitalizacja: | 1 168 806 090 |
| Enterprise Value: | 1 281 938 090 |
| 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
