Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
56.50-1.20(-2.08%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 30.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 15:30:54 | 70 | 56.5000 | -1.20 | (-2.08%) | 50 | 2 825 |
| 15:30:54 | 69 | 56.5000 | -1.20 | (-2.08%) | 40 | 2 260 |
| 15:30:54 | 68 | 56.5000 | -1.20 | (-2.08%) | 1 | 57 |
| 15:26:51 | 67 | 56.7000 | -1.00 | (-1.73%) | 1 | 57 |
| 15:22:02 | 66 | 56.6000 | -1.10 | (-1.91%) | 435 | 24 621 |
| 15:22:02 | 65 | 56.6000 | -1.10 | (-1.91%) | 65 | 3 679 |
| 15:12:31 | 64 | 56.6000 | -1.10 | (-1.91%) | 45 | 2 547 |
| 15:09:42 | 63 | 56.7000 | -1.00 | (-1.73%) | 49 | 2 778 |
| 15:07:30 | 62 | 56.7000 | -1.00 | (-1.73%) | 1 | 57 |
| 14:51:05 | 61 | 56.9000 | -0.80 | (-1.39%) | 3 | 171 |
| 14:43:36 | 60 | 56.9000 | -0.80 | (-1.39%) | 34 | 1 935 |
| 14:27:26 | 59 | 56.8000 | -0.90 | (-1.56%) | 509 | 28 911 |
| 14:27:26 | 58 | 56.8000 | -0.90 | (-1.56%) | 100 | 5 680 |
| 14:20:56 | 57 | 56.8000 | -0.90 | (-1.56%) | 2 | 114 |
| 14:05:26 | 56 | 56.8000 | -0.90 | (-1.56%) | 60 | 3 408 |
| 14:02:48 | 55 | 56.8000 | -0.90 | (-1.56%) | 61 | 3 465 |
| 13:37:45 | 54 | 56.8000 | -0.90 | (-1.56%) | 89 | 5 055 |
| 13:32:02 | 53 | 56.8000 | -0.90 | (-1.56%) | 155 | 8 804 |
| 13:18:08 | 52 | 56.8000 | -0.90 | (-1.56%) | 24 | 1 363 |
| 13:18:08 | 51 | 56.9000 | -0.80 | (-1.39%) | 20 | 1 138 |
| 13:00:57 | 50 | 56.9000 | -0.80 | (-1.39%) | 10 | 569 |
| 12:53:48 | 49 | 57.2000 | -0.50 | (-0.87%) | 2 | 114 |
| 12:46:45 | 48 | 56.9000 | -0.80 | (-1.39%) | 11 | 626 |
| 12:46:45 | 47 | 57.0000 | -0.70 | (-1.21%) | 10 | 570 |
| 12:46:32 | 46 | 57.2000 | -0.50 | (-0.87%) | 8 | 458 |
| 12:29:26 | 45 | 57.2000 | -0.50 | (-0.87%) | 11 | 629 |
| 12:29:26 | 44 | 57.2000 | -0.50 | (-0.87%) | 3 | 172 |
| 12:28:58 | 43 | 57.2000 | -0.50 | (-0.87%) | 2 | 114 |
| 12:28:00 | 42 | 57.0000 | -0.70 | (-1.21%) | 5 | 285 |
| 12:28:00 | 41 | 57.0000 | -0.70 | (-1.21%) | 10 | 570 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12:18:32 | 40 | 57.0000 | -0.70 | (-1.21%) | 10 | 570 |
| 12:06:07 | 39 | 57.2000 | -0.50 | (-0.87%) | 5 | 286 |
| 12:00:01 | 38 | 56.9000 | -0.80 | (-1.39%) | 20 | 1 138 |
| 11:56:50 | 37 | 57.2000 | -0.50 | (-0.87%) | 2 | 114 |
| 11:56:50 | 36 | 57.0000 | -0.70 | (-1.21%) | 3 | 171 |
| 11:35:51 | 35 | 57.0000 | -0.70 | (-1.21%) | 27 | 1 539 |
| 11:15:05 | 34 | 57.0000 | -0.70 | (-1.21%) | 2 | 114 |
| 10:46:31 | 33 | 57.1000 | -0.60 | (-1.04%) | 1 | 57 |
| 10:20:10 | 32 | 57.2000 | -0.50 | (-0.87%) | 9 | 515 |
| 10:08:40 | 31 | 57.0000 | -0.70 | (-1.21%) | 18 | 1 026 |
| 10:02:41 | 30 | 57.0000 | -0.70 | (-1.21%) | 4 | 228 |
| 09:42:11 | 29 | 57.2000 | -0.50 | (-0.87%) | 20 | 1 144 |
| 09:35:44 | 28 | 57.2000 | -0.50 | (-0.87%) | 7 | 400 |
| 09:34:57 | 27 | 57.2000 | -0.50 | (-0.87%) | 56 | 3 203 |
| 09:31:00 | 26 | 56.9000 | -0.80 | (-1.39%) | 100 | 5 690 |
| 09:30:51 | 25 | 57.3000 | -0.40 | (-0.69%) | 48 | 2 750 |
| 09:30:51 | 24 | 57.0000 | -0.70 | (-1.21%) | 111 | 6 327 |
| 09:21:23 | 23 | 57.3000 | -0.40 | (-0.69%) | 51 | 2 922 |
| 09:17:16 | 22 | 57.4000 | -0.30 | (-0.52%) | 1 | 57 |
| 09:16:32 | 21 | 56.7000 | -1.00 | (-1.73%) | 200 | 11 340 |
| 09:16:12 | 20 | 56.8000 | -0.90 | (-1.56%) | 51 | 2 897 |
| 09:16:03 | 19 | 57.1000 | -0.60 | (-1.04%) | 455 | 25 981 |
| 09:15:54 | 18 | 57.5000 | -0.20 | (-0.35%) | 3 | 173 |
| 09:15:26 | 17 | 57.1000 | -0.60 | (-1.04%) | 45 | 2 570 |
| 09:15:20 | 16 | 56.8000 | -0.90 | (-1.56%) | 35 | 1 988 |
| 09:15:20 | 15 | 56.8000 | -0.90 | (-1.56%) | 10 | 568 |
| 09:15:13 | 14 | 57.0000 | -0.70 | (-1.21%) | 1000 | 57 000 |
| 09:15:01 | 13 | 57.1000 | -0.60 | (-1.04%) | 111 | 6 338 |
| 09:14:15 | 12 | 57.0000 | -0.70 | (-1.21%) | 49 | 2 793 |
| 09:14:15 | 11 | 57.0000 | -0.70 | (-1.21%) | 35 | 1 995 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:14:09 | 10 | 57.1000 | -0.60 | (-1.04%) | 35 | 1 999 |
| 09:14:00 | 9 | 57.2000 | -0.50 | (-0.87%) | 111 | 6 349 |
| 09:13:45 | 8 | 57.4000 | -0.30 | (-0.52%) | 107 | 6 142 |
| 09:13:31 | 7 | 57.6000 | -0.10 | (-0.17%) | 991 | 57 082 |
| 09:13:15 | 6 | 57.6000 | -0.10 | (-0.17%) | 9 | 518 |
| 09:05:34 | 5 | 57.9000 | +0.20 | (+0.35%) | 25 | 1 448 |
| 09:01:19 | 4 | 57.9000 | +0.20 | (+0.35%) | 4 | 232 |
| 09:00:00 | 3 | 57.9000 | +0.20 | (+0.35%) | 4 | 232 |
| 09:00:00 | 2 | 57.9000 | +0.20 | (+0.35%) | 3 | 174 |
| 09:00:00 | 1 | 57.9000 | +0.20 | (+0.35%) | 2 | 116 |
| 29.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.04.2026 17:01:21 | 124 | 57.7000 | +0.80 | (+1.41%) | 42 | 2 423 |
| 29.04.2026 17:00:00 | 123 | 57.7000 | +0.80 | (+1.41%) | 13 | 750 |
| 29.04.2026 17:00:00 | 122 | 57.7000 | +0.80 | (+1.41%) | 6 | 346 |
| 29.04.2026 17:00:00 | 121 | 57.7000 | +0.80 | (+1.41%) | 3 | 173 |
| 29.04.2026 17:00:00 | 120 | 57.7000 | +0.80 | (+1.41%) | 3 | 173 |
| 29.04.2026 16:45:35 | 119 | 57.8000 | +0.90 | (+1.58%) | 13 | 751 |
| 29.04.2026 16:39:28 | 118 | 57.8000 | +0.90 | (+1.58%) | 13 | 751 |
| 29.04.2026 16:31:40 | 117 | 57.5000 | +0.60 | (+1.05%) | 1 | 58 |
| 29.04.2026 16:27:11 | 116 | 57.8000 | +0.90 | (+1.58%) | 7 | 405 |
| 29.04.2026 16:25:58 | 115 | 57.8000 | +0.90 | (+1.58%) | 12 | 694 |
| 29.04.2026 16:24:15 | 114 | 57.5000 | +0.60 | (+1.05%) | 2 | 115 |
| 29.04.2026 16:21:15 | 113 | 57.8000 | +0.90 | (+1.58%) | 21 | 1 214 |
| 29.04.2026 16:15:00 | 112 | 57.7000 | +0.80 | (+1.41%) | 954 | 55 046 |
| 29.04.2026 16:15:00 | 111 | 57.7000 | +0.80 | (+1.41%) | 20 | 1 154 |
| 29.04.2026 16:13:44 | 110 | 57.7000 | +0.80 | (+1.41%) | 953 | 54 988 |
| 29.04.2026 16:09:38 | 109 | 57.7000 | +0.80 | (+1.41%) | 14 | 808 |
| 29.04.2026 15:48:12 | 108 | 57.8000 | +0.90 | (+1.58%) | 1 | 58 |
| 29.04.2026 15:44:24 | 107 | 57.9000 | +1.00 | (+1.76%) | 19 | 1 100 |
| 29.04.2026 15:29:49 | 106 | 57.9000 | +1.00 | (+1.76%) | 13 | 753 |
| 29.04.2026 15:14:14 | 105 | 57.5000 | +0.60 | (+1.05%) | 1 | 58 |
| 29.04.2026 15:10:23 | 104 | 57.5000 | +0.60 | (+1.05%) | 10 | 575 |
| 29.04.2026 14:59:08 | 103 | 57.4000 | +0.50 | (+0.88%) | 47 | 2 698 |
| 29.04.2026 14:59:08 | 102 | 57.5000 | +0.60 | (+1.05%) | 111 | 6 383 |
| 29.04.2026 14:59:08 | 101 | 58.0000 | +1.10 | (+1.93%) | 260 | 15 080 |
| 29.04.2026 14:48:26 | 100 | 58.3000 | +1.40 | (+2.46%) | 50 | 2 915 |
| 29.04.2026 14:40:22 | 99 | 58.4000 | +1.50 | (+2.64%) | 15 | 876 |
| 29.04.2026 14:37:01 | 98 | 57.7000 | +0.80 | (+1.41%) | 2 | 115 |
| 29.04.2026 14:37:01 | 97 | 58.0000 | +1.10 | (+1.93%) | 89 | 5 162 |
| 29.04.2026 14:36:13 | 96 | 58.3000 | +1.40 | (+2.46%) | 38 | 2 215 |
| 29.04.2026 14:36:13 | 95 | 58.3000 | +1.40 | (+2.46%) | 3 | 175 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCMP0000017 |
|---|---|
| Data debiutu: | 14.01.2005 |
| Liczba akcji: | 20 505 370 |
| Kapitalizacja: | 1 158 553 405 |
| Enterprise Value: | 1 175 737 405 |
| 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
