Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
99.00+0.60(+0.61%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 14.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 14.08.2026 17:02:28 | 118 | 99.0000 | +0.60 | (+0.61%) | 70 | 6 930 |
| 14.08.2026 17:00:00 | 117 | 99.0000 | +0.60 | (+0.61%) | 1 | 99 |
| 14.08.2026 17:00:00 | 116 | 99.0000 | +0.60 | (+0.61%) | 8 | 792 |
| 14.08.2026 17:00:00 | 115 | 99.0000 | +0.60 | (+0.61%) | 25 | 2 475 |
| 14.08.2026 17:00:00 | 114 | 99.0000 | +0.60 | (+0.61%) | 3 | 297 |
| 14.08.2026 17:00:00 | 113 | 99.0000 | +0.60 | (+0.61%) | 7 | 693 |
| 14.08.2026 17:00:00 | 112 | 99.0000 | +0.60 | (+0.61%) | 7 | 693 |
| 14.08.2026 17:00:00 | 111 | 99.0000 | +0.60 | (+0.61%) | 5 | 495 |
| 14.08.2026 17:00:00 | 110 | 99.0000 | +0.60 | (+0.61%) | 10 | 990 |
| 14.08.2026 16:49:41 | 109 | 99.4000 | +1.00 | (+1.02%) | 2 | 199 |
| 14.08.2026 16:49:41 | 108 | 99.4000 | +1.00 | (+1.02%) | 49 | 4 871 |
| 14.08.2026 16:49:41 | 107 | 99.4000 | +1.00 | (+1.02%) | 34 | 3 380 |
| 14.08.2026 16:49:35 | 106 | 99.0000 | +0.60 | (+0.61%) | 26 | 2 574 |
| 14.08.2026 16:49:10 | 105 | 99.4000 | +1.00 | (+1.02%) | 5 | 497 |
| 14.08.2026 16:49:10 | 104 | 99.4000 | +1.00 | (+1.02%) | 47 | 4 672 |
| 14.08.2026 16:49:10 | 103 | 99.4000 | +1.00 | (+1.02%) | 23 | 2 286 |
| 14.08.2026 16:49:09 | 102 | 99.4000 | +1.00 | (+1.02%) | 1 | 99 |
| 14.08.2026 16:48:41 | 101 | 98.7000 | +0.30 | (+0.30%) | 34 | 3 356 |
| 14.08.2026 16:48:41 | 100 | 98.8000 | +0.40 | (+0.41%) | 21 | 2 075 |
| 14.08.2026 16:48:30 | 99 | 99.0000 | +0.60 | (+0.61%) | 50 | 4 950 |
| 14.08.2026 16:48:30 | 98 | 99.0000 | +0.60 | (+0.61%) | 24 | 2 376 |
| 14.08.2026 16:42:49 | 97 | 99.0000 | +0.60 | (+0.61%) | 18 | 1 782 |
| 14.08.2026 16:34:24 | 96 | 99.7000 | +1.30 | (+1.32%) | 1 | 100 |
| 14.08.2026 16:16:11 | 95 | 99.2000 | +0.80 | (+0.81%) | 180 | 17 856 |
| 14.08.2026 16:16:10 | 94 | 99.2000 | +0.80 | (+0.81%) | 324 | 32 141 |
| 14.08.2026 16:16:10 | 93 | 99.2000 | +0.80 | (+0.81%) | 14 | 1 389 |
| 14.08.2026 16:16:04 | 92 | 99.2000 | +0.80 | (+0.81%) | 101 | 10 019 |
| 14.08.2026 16:16:04 | 91 | 99.2000 | +0.80 | (+0.81%) | 366 | 36 307 |
| 14.08.2026 16:16:04 | 90 | 99.2000 | +0.80 | (+0.81%) | 366 | 36 307 |
| 14.08.2026 16:16:04 | 89 | 99.2000 | +0.80 | (+0.81%) | 101 | 10 019 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.08.2026 16:16:03 | 88 | 99.2000 | +0.80 | (+0.81%) | 101 | 10 019 |
| 14.08.2026 16:16:03 | 87 | 99.2000 | +0.80 | (+0.81%) | 101 | 10 019 |
| 14.08.2026 16:16:03 | 86 | 99.2000 | +0.80 | (+0.81%) | 500 | 49 600 |
| 14.08.2026 16:15:52 | 85 | 99.2000 | +0.80 | (+0.81%) | 465 | 46 128 |
| 14.08.2026 16:15:52 | 84 | 99.2000 | +0.80 | (+0.81%) | 35 | 3 472 |
| 14.08.2026 16:14:54 | 83 | 99.2000 | +0.80 | (+0.81%) | 13 | 1 290 |
| 14.08.2026 15:31:55 | 82 | 99.7000 | +1.30 | (+1.32%) | 5 | 499 |
| 14.08.2026 15:27:15 | 81 | 99.1000 | +0.70 | (+0.71%) | 106 | 10 505 |
| 14.08.2026 15:27:15 | 80 | 99.0000 | +0.60 | (+0.61%) | 6 | 594 |
| 14.08.2026 15:27:15 | 79 | 99.0000 | +0.60 | (+0.61%) | 41 | 4 059 |
| 14.08.2026 15:27:15 | 78 | 99.0000 | +0.60 | (+0.61%) | 25 | 2 475 |
| 14.08.2026 15:25:13 | 77 | 98.5000 | +0.10 | (+0.10%) | 25 | 2 463 |
| 14.08.2026 15:10:00 | 76 | 99.1000 | +0.70 | (+0.71%) | 10 | 991 |
| 14.08.2026 14:57:23 | 75 | 99.1000 | +0.70 | (+0.71%) | 1 | 99 |
| 14.08.2026 14:47:13 | 74 | 99.1000 | +0.70 | (+0.71%) | 1 | 99 |
| 14.08.2026 14:37:16 | 73 | 98.3000 | -0.10 | (-0.10%) | 10 | 983 |
| 14.08.2026 14:34:40 | 72 | 98.3000 | -0.10 | (-0.10%) | 108 | 10 616 |
| 14.08.2026 14:34:40 | 71 | 98.3000 | -0.10 | (-0.10%) | 892 | 87 684 |
| 14.08.2026 14:33:40 | 70 | 98.3000 | -0.10 | (-0.10%) | 108 | 10 616 |
| 14.08.2026 14:33:40 | 69 | 98.3000 | -0.10 | (-0.10%) | 492 | 48 364 |
| 14.08.2026 14:33:30 | 68 | 98.3000 | -0.10 | (-0.10%) | 108 | 10 616 |
| 14.08.2026 14:33:30 | 67 | 98.3000 | -0.10 | (-0.10%) | 192 | 18 874 |
| 14.08.2026 14:33:15 | 66 | 98.7000 | +0.30 | (+0.30%) | 25 | 2 468 |
| 14.08.2026 14:32:50 | 65 | 98.7000 | +0.30 | (+0.30%) | 75 | 7 403 |
| 14.08.2026 14:26:19 | 64 | 99.7000 | +1.30 | (+1.32%) | 12 | 1 196 |
| 14.08.2026 14:24:21 | 63 | 99.7000 | +1.30 | (+1.32%) | 11 | 1 097 |
| 14.08.2026 14:10:33 | 62 | 99.2000 | +0.80 | (+0.81%) | 64 | 6 349 |
| 14.08.2026 14:10:33 | 61 | 99.2000 | +0.80 | (+0.81%) | 28 | 2 778 |
| 14.08.2026 14:10:33 | 60 | 99.2000 | +0.80 | (+0.81%) | 1 | 99 |
| 14.08.2026 13:39:24 | 59 | 99.4000 | +1.00 | (+1.02%) | 75 | 7 455 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.08.2026 13:39:24 | 58 | 99.4000 | +1.00 | (+1.02%) | 215 | 21 371 |
| 14.08.2026 13:39:24 | 57 | 99.7000 | +1.30 | (+1.32%) | 36 | 3 589 |
| 14.08.2026 13:19:44 | 56 | 99.7000 | +1.30 | (+1.32%) | 4 | 399 |
| 14.08.2026 13:14:23 | 55 | 99.7000 | +1.30 | (+1.32%) | 10 | 997 |
| 14.08.2026 13:14:12 | 54 | 99.5000 | +1.10 | (+1.12%) | 30 | 2 985 |
| 14.08.2026 13:14:12 | 53 | 99.6000 | +1.20 | (+1.22%) | 50 | 4 980 |
| 14.08.2026 13:14:12 | 52 | 99.5000 | +1.10 | (+1.12%) | 10 | 995 |
| 14.08.2026 13:13:58 | 51 | 99.5000 | +1.10 | (+1.12%) | 40 | 3 980 |
| 14.08.2026 13:13:58 | 50 | 99.4000 | +1.00 | (+1.02%) | 10 | 994 |
| 14.08.2026 13:13:23 | 49 | 99.4000 | +1.00 | (+1.02%) | 20 | 1 988 |
| 14.08.2026 13:01:11 | 48 | 99.4000 | +1.00 | (+1.02%) | 20 | 1 988 |
| 14.08.2026 12:36:55 | 47 | 99.0000 | +0.60 | (+0.61%) | 46 | 4 554 |
| 14.08.2026 12:36:55 | 46 | 99.0000 | +0.60 | (+0.61%) | 4 | 396 |
| 14.08.2026 12:36:55 | 45 | 99.0000 | +0.60 | (+0.61%) | 31 | 3 069 |
| 14.08.2026 12:33:20 | 44 | 98.8000 | +0.40 | (+0.41%) | 112 | 11 066 |
| 14.08.2026 12:33:20 | 43 | 98.8000 | +0.40 | (+0.41%) | 1 | 99 |
| 14.08.2026 12:13:52 | 42 | 98.8000 | +0.40 | (+0.41%) | 10 | 988 |
| 14.08.2026 11:42:46 | 41 | 98.8000 | +0.40 | (+0.41%) | 99 | 9 781 |
| 14.08.2026 11:42:44 | 40 | 98.7000 | +0.30 | (+0.30%) | 24 | 2 369 |
| 14.08.2026 11:42:44 | 39 | 98.7000 | +0.30 | (+0.30%) | 3 | 296 |
| 14.08.2026 11:34:56 | 38 | 98.6000 | +0.20 | (+0.20%) | 32 | 3 155 |
| 14.08.2026 11:34:56 | 37 | 98.6000 | +0.20 | (+0.20%) | 3 | 296 |
| 14.08.2026 11:24:22 | 36 | 98.6000 | +0.20 | (+0.20%) | 1 | 99 |
| 14.08.2026 11:18:21 | 35 | 98.6000 | +0.20 | (+0.20%) | 2 | 197 |
| 14.08.2026 10:54:05 | 34 | 98.6000 | +0.20 | (+0.20%) | 3 | 296 |
| 14.08.2026 10:44:14 | 33 | 98.6000 | +0.20 | (+0.20%) | 1 | 99 |
| 14.08.2026 10:40:26 | 32 | 98.3000 | -0.10 | (-0.10%) | 17 | 1 671 |
| 14.08.2026 10:36:46 | 31 | 98.3000 | -0.10 | (-0.10%) | 25 | 2 458 |
| 14.08.2026 10:33:23 | 30 | 98.5000 | +0.10 | (+0.10%) | 11 | 1 084 |
| 14.08.2026 10:33:23 | 29 | 98.5000 | +0.10 | (+0.10%) | 5 | 493 |
| 14.08.2026 10:19:39 | 28 | 98.3000 | -0.10 | (-0.10%) | 49 | 4 817 |
| 14.08.2026 09:51:06 | 27 | 98.7000 | +0.30 | (+0.30%) | 2 | 197 |
| 14.08.2026 09:47:36 | 26 | 98.7000 | +0.30 | (+0.30%) | 5 | 494 |
| 14.08.2026 09:44:12 | 25 | 98.7000 | +0.30 | (+0.30%) | 35 | 3 455 |
| 14.08.2026 09:44:08 | 24 | 98.8000 | +0.40 | (+0.41%) | 57 | 5 632 |
| 14.08.2026 09:44:08 | 23 | 98.5000 | +0.10 | (+0.10%) | 12 | 1 182 |
| 14.08.2026 09:43:21 | 22 | 98.3000 | -0.10 | (-0.10%) | 33 | 3 244 |
| 14.08.2026 09:43:21 | 21 | 98.3000 | -0.10 | (-0.10%) | 101 | 9 928 |
| 14.08.2026 09:43:21 | 20 | 98.3000 | -0.10 | (-0.10%) | 68 | 6 684 |
| 14.08.2026 09:35:28 | 19 | 97.5000 | -0.90 | (-0.91%) | 1 | 98 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCMP0000017 |
|---|---|
| Data debiutu: | 14.01.2005 |
| Liczba akcji: | 20 505 370 |
| Kapitalizacja: | 2 030 031 630 |
| Enterprise Value: | 2 092 701 630 |
| 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
