Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
58.20-0.40(-0.68%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 23.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 23.12.2025 16:42:44 | 93 | 58.2000 | -0.40 | (-0.68%) | 100 | 5 820 |
| 23.12.2025 16:41:14 | 92 | 58.2000 | -0.40 | (-0.68%) | 1027 | 59 771 |
| 23.12.2025 16:41:14 | 91 | 58.2000 | -0.40 | (-0.68%) | 40 | 2 328 |
| 23.12.2025 16:35:29 | 90 | 58.2000 | -0.40 | (-0.68%) | 40 | 2 328 |
| 23.12.2025 15:23:04 | 89 | 58.4000 | -0.20 | (-0.34%) | 190 | 11 096 |
| 23.12.2025 15:23:04 | 88 | 58.4000 | -0.20 | (-0.34%) | 30 | 1 752 |
| 23.12.2025 15:23:04 | 87 | 58.4000 | -0.20 | (-0.34%) | 406 | 23 710 |
| 23.12.2025 15:10:47 | 86 | 58.4000 | -0.20 | (-0.34%) | 80 | 4 672 |
| 23.12.2025 15:10:46 | 85 | 58.4000 | -0.20 | (-0.34%) | 4 | 234 |
| 23.12.2025 15:07:36 | 84 | 58.4000 | -0.20 | (-0.34%) | 4 | 234 |
| 23.12.2025 15:05:48 | 83 | 58.4000 | -0.20 | (-0.34%) | 10 | 584 |
| 23.12.2025 14:55:35 | 82 | 58.0000 | -0.60 | (-1.02%) | 3 | 174 |
| 23.12.2025 14:42:25 | 81 | 58.0000 | -0.60 | (-1.02%) | 130 | 7 540 |
| 23.12.2025 14:39:45 | 80 | 58.4000 | -0.20 | (-0.34%) | 1 | 58 |
| 23.12.2025 14:25:46 | 79 | 58.0000 | -0.60 | (-1.02%) | 10 | 580 |
| 23.12.2025 14:18:24 | 78 | 58.2000 | -0.40 | (-0.68%) | 100 | 5 820 |
| 23.12.2025 14:18:23 | 77 | 58.2000 | -0.40 | (-0.68%) | 205 | 11 931 |
| 23.12.2025 13:23:37 | 76 | 58.0000 | -0.60 | (-1.02%) | 260 | 15 080 |
| 23.12.2025 13:21:24 | 75 | 58.0000 | -0.60 | (-1.02%) | 20 | 1 160 |
| 23.12.2025 12:43:03 | 74 | 58.0000 | -0.60 | (-1.02%) | 50 | 2 900 |
| 23.12.2025 12:38:57 | 73 | 57.6000 | -1.00 | (-1.71%) | 92 | 5 299 |
| 23.12.2025 12:38:57 | 72 | 57.6000 | -1.00 | (-1.71%) | 4 | 230 |
| 23.12.2025 12:38:57 | 71 | 57.6000 | -1.00 | (-1.71%) | 43 | 2 477 |
| 23.12.2025 12:38:57 | 70 | 57.8000 | -0.80 | (-1.37%) | 7 | 405 |
| 23.12.2025 12:24:34 | 69 | 57.6000 | -1.00 | (-1.71%) | 7 | 403 |
| 23.12.2025 12:24:34 | 68 | 58.0000 | -0.60 | (-1.02%) | 2 | 116 |
| 23.12.2025 12:20:39 | 67 | 58.4000 | -0.20 | (-0.34%) | 5 | 292 |
| 23.12.2025 12:17:35 | 66 | 58.4000 | -0.20 | (-0.34%) | 10 | 584 |
| 23.12.2025 12:09:51 | 65 | 58.4000 | -0.20 | (-0.34%) | 2 | 117 |
| 23.12.2025 12:09:14 | 64 | 58.0000 | -0.60 | (-1.02%) | 260 | 15 080 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.12.2025 12:09:14 | 63 | 58.0000 | -0.60 | (-1.02%) | 70 | 4 060 |
| 23.12.2025 12:00:05 | 62 | 58.0000 | -0.60 | (-1.02%) | 190 | 11 020 |
| 23.12.2025 11:53:44 | 61 | 58.0000 | -0.60 | (-1.02%) | 260 | 15 080 |
| 23.12.2025 11:53:33 | 60 | 58.0000 | -0.60 | (-1.02%) | 1000 | 58 000 |
| 23.12.2025 11:53:33 | 59 | 58.0000 | -0.60 | (-1.02%) | 260 | 15 080 |
| 23.12.2025 11:53:28 | 58 | 58.0000 | -0.60 | (-1.02%) | 1000 | 58 000 |
| 23.12.2025 11:53:23 | 57 | 58.0000 | -0.60 | (-1.02%) | 260 | 15 080 |
| 23.12.2025 11:53:23 | 56 | 58.0000 | -0.60 | (-1.02%) | 702 | 40 716 |
| 23.12.2025 11:53:23 | 55 | 58.0000 | -0.60 | (-1.02%) | 38 | 2 204 |
| 23.12.2025 11:50:41 | 54 | 58.0000 | -0.60 | (-1.02%) | 100 | 5 800 |
| 23.12.2025 11:38:17 | 53 | 57.4000 | -1.20 | (-2.05%) | 64 | 3 674 |
| 23.12.2025 11:35:23 | 52 | 57.4000 | -1.20 | (-2.05%) | 23 | 1 320 |
| 23.12.2025 11:35:23 | 51 | 57.4000 | -1.20 | (-2.05%) | 40 | 2 296 |
| 23.12.2025 11:35:23 | 50 | 57.4000 | -1.20 | (-2.05%) | 37 | 2 124 |
| 23.12.2025 11:33:55 | 49 | 57.4000 | -1.20 | (-2.05%) | 49 | 2 813 |
| 23.12.2025 11:33:55 | 48 | 57.6000 | -1.00 | (-1.71%) | 51 | 2 938 |
| 23.12.2025 11:15:10 | 47 | 58.0000 | -0.60 | (-1.02%) | 266 | 15 428 |
| 23.12.2025 11:15:07 | 46 | 58.0000 | -0.60 | (-1.02%) | 1000 | 58 000 |
| 23.12.2025 11:14:59 | 45 | 58.0000 | -0.60 | (-1.02%) | 180 | 10 440 |
| 23.12.2025 11:10:26 | 44 | 58.0000 | -0.60 | (-1.02%) | 180 | 10 440 |
| 23.12.2025 11:10:26 | 43 | 57.8000 | -0.80 | (-1.37%) | 131 | 7 572 |
| 23.12.2025 11:07:37 | 42 | 57.8000 | -0.80 | (-1.37%) | 29 | 1 676 |
| 23.12.2025 10:59:29 | 41 | 58.0000 | -0.60 | (-1.02%) | 1 | 58 |
| 23.12.2025 10:59:29 | 40 | 58.0000 | -0.60 | (-1.02%) | 260 | 15 080 |
| 23.12.2025 10:59:29 | 39 | 58.0000 | -0.60 | (-1.02%) | 113 | 6 554 |
| 23.12.2025 10:57:13 | 38 | 58.2000 | -0.40 | (-0.68%) | 10 | 582 |
| 23.12.2025 10:56:25 | 37 | 58.0000 | -0.60 | (-1.02%) | 10 | 580 |
| 23.12.2025 10:28:29 | 36 | 58.2000 | -0.40 | (-0.68%) | 100 | 5 820 |
| 23.12.2025 10:17:40 | 35 | 58.0000 | -0.60 | (-1.02%) | 260 | 15 080 |
| 23.12.2025 10:11:54 | 34 | 58.4000 | -0.20 | (-0.34%) | 80 | 4 672 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.12.2025 09:54:24 | 33 | 58.4000 | -0.20 | (-0.34%) | 2836 | 165 622 |
| 23.12.2025 09:52:39 | 32 | 58.0000 | -0.60 | (-1.02%) | 617 | 35 786 |
| 23.12.2025 09:52:20 | 31 | 58.0000 | -0.60 | (-1.02%) | 1 | 58 |
| 23.12.2025 09:47:41 | 30 | 57.8000 | -0.80 | (-1.37%) | 6 | 347 |
| 23.12.2025 09:36:04 | 29 | 57.8000 | -0.80 | (-1.37%) | 5 | 289 |
| 23.12.2025 09:35:16 | 28 | 58.0000 | -0.60 | (-1.02%) | 399 | 23 142 |
| 23.12.2025 09:33:00 | 27 | 58.0000 | -0.60 | (-1.02%) | 1 | 58 |
| 23.12.2025 09:32:56 | 26 | 58.0000 | -0.60 | (-1.02%) | 2000 | 116 000 |
| 23.12.2025 09:32:53 | 25 | 58.0000 | -0.60 | (-1.02%) | 2000 | 116 000 |
| 23.12.2025 09:32:51 | 24 | 58.0000 | -0.60 | (-1.02%) | 2000 | 116 000 |
| 23.12.2025 09:32:45 | 23 | 58.0000 | -0.60 | (-1.02%) | 285 | 16 530 |
| 23.12.2025 09:32:30 | 22 | 58.0000 | -0.60 | (-1.02%) | 679 | 39 382 |
| 23.12.2025 09:32:30 | 21 | 58.0000 | -0.60 | (-1.02%) | 30 | 1 740 |
| 23.12.2025 09:32:30 | 20 | 58.0000 | -0.60 | (-1.02%) | 30 | 1 740 |
| 23.12.2025 09:32:30 | 19 | 58.0000 | -0.60 | (-1.02%) | 76 | 4 408 |
| 23.12.2025 09:31:51 | 18 | 58.0000 | -0.60 | (-1.02%) | 184 | 10 672 |
| 23.12.2025 09:31:27 | 17 | 58.2000 | -0.40 | (-0.68%) | 12 | 698 |
| 23.12.2025 09:29:12 | 16 | 58.4000 | -0.20 | (-0.34%) | 8 | 467 |
| 23.12.2025 09:11:33 | 15 | 58.6000 | 0.00 | (0.00%) | 1 | 59 |
| 23.12.2025 09:06:45 | 14 | 58.4000 | -0.20 | (-0.34%) | 24 | 1 402 |
| 23.12.2025 09:06:40 | 13 | 58.4000 | -0.20 | (-0.34%) | 4 | 234 |
| 23.12.2025 09:04:19 | 12 | 58.2000 | -0.40 | (-0.68%) | 27 | 1 571 |
| 23.12.2025 09:01:57 | 11 | 58.2000 | -0.40 | (-0.68%) | 21 | 1 222 |
| 23.12.2025 09:01:57 | 10 | 58.2000 | -0.40 | (-0.68%) | 17 | 989 |
| 23.12.2025 09:00:54 | 9 | 58.4000 | -0.20 | (-0.34%) | 30 | 1 752 |
| 23.12.2025 09:00:00 | 8 | 58.6000 | 0.00 | (0.00%) | 1 | 59 |
| 23.12.2025 09:00:00 | 7 | 58.6000 | 0.00 | (0.00%) | 51 | 2 989 |
| 23.12.2025 09:00:00 | 6 | 58.6000 | 0.00 | (0.00%) | 27 | 1 582 |
| 23.12.2025 09:00:00 | 5 | 58.6000 | 0.00 | (0.00%) | 21 | 1 231 |
| 23.12.2025 09:00:00 | 4 | 58.6000 | 0.00 | (0.00%) | 47 | 2 754 |
| 23.12.2025 09:00:00 | 3 | 58.6000 | 0.00 | (0.00%) | 4 | 234 |
| 23.12.2025 09:00:00 | 2 | 58.6000 | 0.00 | (0.00%) | 16 | 938 |
| 23.12.2025 09:00:00 | 1 | 58.6000 | 0.00 | (0.00%) | 15 | 879 |
| 22.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.12.2025 17:03:51 | 103 | 58.6000 | -2.20 | (-3.62%) | 156 | 9 142 |
| 22.12.2025 17:01:42 | 102 | 58.6000 | -2.20 | (-3.62%) | 17 | 996 |
| 22.12.2025 17:00:00 | 101 | 58.6000 | -2.20 | (-3.62%) | 25 | 1 465 |
| 22.12.2025 17:00:00 | 100 | 58.6000 | -2.20 | (-3.62%) | 25 | 1 465 |
| 22.12.2025 17:00:00 | 99 | 58.6000 | -2.20 | (-3.62%) | 19 | 1 113 |
| 22.12.2025 17:00:00 | 98 | 58.6000 | -2.20 | (-3.62%) | 24 | 1 406 |
| 22.12.2025 16:49:32 | 97 | 58.8000 | -2.00 | (-3.29%) | 10 | 588 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCMP0000017 |
|---|---|
| Data debiutu: | 14.01.2005 |
| Liczba akcji: | 20 505 370 |
| Kapitalizacja: | 1 193 412 534 |
| Enterprise Value: | 1 306 544 534 |
| 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
