Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
56.00+0.60(+1.08%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 27.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 27.02.2026 17:00:00 | 80 | 56.0000 | +0.60 | (+1.08%) | 11 | 616 |
| 27.02.2026 17:00:00 | 79 | 56.0000 | +0.60 | (+1.08%) | 25 | 1 400 |
| 27.02.2026 17:00:00 | 78 | 56.0000 | +0.60 | (+1.08%) | 5 | 280 |
| 27.02.2026 17:00:00 | 77 | 56.0000 | +0.60 | (+1.08%) | 2 | 112 |
| 27.02.2026 17:00:00 | 76 | 56.0000 | +0.60 | (+1.08%) | 1 | 56 |
| 27.02.2026 16:49:58 | 75 | 55.0000 | -0.40 | (-0.72%) | 2 | 110 |
| 27.02.2026 16:49:58 | 74 | 55.0000 | -0.40 | (-0.72%) | 1 | 55 |
| 27.02.2026 16:49:55 | 73 | 55.0000 | -0.40 | (-0.72%) | 6 | 330 |
| 27.02.2026 16:49:51 | 72 | 55.0000 | -0.40 | (-0.72%) | 14 | 770 |
| 27.02.2026 16:46:55 | 71 | 54.6000 | -0.80 | (-1.44%) | 21 | 1 147 |
| 27.02.2026 16:46:54 | 70 | 55.0000 | -0.40 | (-0.72%) | 186 | 10 230 |
| 27.02.2026 16:46:37 | 69 | 54.6000 | -0.80 | (-1.44%) | 15 | 819 |
| 27.02.2026 16:46:37 | 68 | 55.0000 | -0.40 | (-0.72%) | 2 | 110 |
| 27.02.2026 16:46:37 | 67 | 55.0000 | -0.40 | (-0.72%) | 23 | 1 265 |
| 27.02.2026 16:46:34 | 66 | 56.0000 | +0.60 | (+1.08%) | 245 | 13 720 |
| 27.02.2026 16:46:34 | 65 | 55.8000 | +0.40 | (+0.72%) | 5 | 279 |
| 27.02.2026 16:46:34 | 64 | 55.6000 | +0.20 | (+0.36%) | 150 | 8 340 |
| 27.02.2026 16:46:34 | 63 | 55.6000 | +0.20 | (+0.36%) | 2 | 111 |
| 27.02.2026 16:46:34 | 62 | 55.4000 | 0.00 | (0.00%) | 141 | 7 811 |
| 27.02.2026 16:46:34 | 61 | 55.4000 | 0.00 | (0.00%) | 31 | 1 717 |
| 27.02.2026 16:46:34 | 60 | 55.2000 | -0.20 | (-0.36%) | 4 | 221 |
| 27.02.2026 16:46:34 | 59 | 55.2000 | -0.20 | (-0.36%) | 6 | 331 |
| 27.02.2026 16:46:34 | 58 | 55.2000 | -0.20 | (-0.36%) | 32 | 1 766 |
| 27.02.2026 16:42:18 | 57 | 55.0000 | -0.40 | (-0.72%) | 5 | 275 |
| 27.02.2026 16:42:18 | 56 | 55.0000 | -0.40 | (-0.72%) | 2 | 110 |
| 27.02.2026 16:38:38 | 55 | 55.2000 | -0.20 | (-0.36%) | 9 | 497 |
| 27.02.2026 16:38:38 | 54 | 55.0000 | -0.40 | (-0.72%) | 1 | 55 |
| 27.02.2026 16:38:38 | 53 | 55.0000 | -0.40 | (-0.72%) | 2 | 110 |
| 27.02.2026 16:38:38 | 52 | 55.0000 | -0.40 | (-0.72%) | 41 | 2 255 |
| 27.02.2026 16:38:38 | 51 | 55.0000 | -0.40 | (-0.72%) | 41 | 2 255 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.02.2026 16:38:38 | 50 | 55.0000 | -0.40 | (-0.72%) | 6 | 330 |
| 27.02.2026 16:36:35 | 49 | 54.6000 | -0.80 | (-1.44%) | 3 | 164 |
| 27.02.2026 16:20:26 | 48 | 54.6000 | -0.80 | (-1.44%) | 1 | 55 |
| 27.02.2026 16:15:37 | 47 | 54.6000 | -0.80 | (-1.44%) | 2 | 109 |
| 27.02.2026 16:01:01 | 46 | 54.4000 | -1.00 | (-1.81%) | 1 | 54 |
| 27.02.2026 16:01:01 | 45 | 54.6000 | -0.80 | (-1.44%) | 5 | 273 |
| 27.02.2026 15:55:53 | 44 | 54.4000 | -1.00 | (-1.81%) | 2 | 109 |
| 27.02.2026 15:39:09 | 43 | 54.4000 | -1.00 | (-1.81%) | 2 | 109 |
| 27.02.2026 15:12:38 | 42 | 55.0000 | -0.40 | (-0.72%) | 1 | 55 |
| 27.02.2026 15:01:03 | 41 | 54.2000 | -1.20 | (-2.17%) | 6 | 325 |
| 27.02.2026 14:46:26 | 40 | 54.2000 | -1.20 | (-2.17%) | 39 | 2 114 |
| 27.02.2026 14:46:26 | 39 | 54.4000 | -1.00 | (-1.81%) | 2 | 109 |
| 27.02.2026 14:45:58 | 38 | 54.4000 | -1.00 | (-1.81%) | 12 | 653 |
| 27.02.2026 14:45:54 | 37 | 54.4000 | -1.00 | (-1.81%) | 11 | 598 |
| 27.02.2026 14:45:54 | 36 | 54.4000 | -1.00 | (-1.81%) | 109 | 5 930 |
| 27.02.2026 14:45:26 | 35 | 54.4000 | -1.00 | (-1.81%) | 2 | 109 |
| 27.02.2026 14:45:26 | 34 | 54.6000 | -0.80 | (-1.44%) | 6 | 328 |
| 27.02.2026 14:45:26 | 33 | 54.6000 | -0.80 | (-1.44%) | 45 | 2 457 |
| 27.02.2026 14:45:26 | 32 | 54.6000 | -0.80 | (-1.44%) | 51 | 2 785 |
| 27.02.2026 14:45:26 | 31 | 54.6000 | -0.80 | (-1.44%) | 4 | 218 |
| 27.02.2026 14:45:26 | 30 | 54.6000 | -0.80 | (-1.44%) | 7 | 382 |
| 27.02.2026 14:45:25 | 29 | 54.8000 | -0.60 | (-1.08%) | 51 | 2 795 |
| 27.02.2026 14:38:19 | 28 | 55.0000 | -0.40 | (-0.72%) | 9 | 495 |
| 27.02.2026 14:23:28 | 27 | 55.0000 | -0.40 | (-0.72%) | 3 | 165 |
| 27.02.2026 14:22:06 | 26 | 55.0000 | -0.40 | (-0.72%) | 7 | 385 |
| 27.02.2026 14:06:19 | 25 | 55.0000 | -0.40 | (-0.72%) | 1 | 55 |
| 27.02.2026 14:06:19 | 24 | 55.0000 | -0.40 | (-0.72%) | 2 | 110 |
| 27.02.2026 13:25:47 | 23 | 55.0000 | -0.40 | (-0.72%) | 3 | 165 |
| 27.02.2026 13:20:07 | 22 | 55.0000 | -0.40 | (-0.72%) | 10 | 550 |
| 27.02.2026 13:20:06 | 21 | 55.6000 | +0.20 | (+0.36%) | 35 | 1 946 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.02.2026 13:16:54 | 20 | 55.0000 | -0.40 | (-0.72%) | 13 | 715 |
| 27.02.2026 13:16:54 | 19 | 55.6000 | +0.20 | (+0.36%) | 46 | 2 558 |
| 27.02.2026 13:16:54 | 18 | 55.6000 | +0.20 | (+0.36%) | 135 | 7 506 |
| 27.02.2026 13:04:54 | 17 | 55.6000 | +0.20 | (+0.36%) | 1 | 56 |
| 27.02.2026 13:03:50 | 16 | 55.6000 | +0.20 | (+0.36%) | 5 | 278 |
| 27.02.2026 12:51:18 | 15 | 55.0000 | -0.40 | (-0.72%) | 3 | 165 |
| 27.02.2026 12:51:15 | 14 | 55.6000 | +0.20 | (+0.36%) | 8 | 445 |
| 27.02.2026 12:27:50 | 13 | 55.0000 | -0.40 | (-0.72%) | 10 | 550 |
| 27.02.2026 12:21:48 | 12 | 55.6000 | +0.20 | (+0.36%) | 18 | 1 001 |
| 27.02.2026 11:15:18 | 11 | 55.6000 | +0.20 | (+0.36%) | 38 | 2 113 |
| 27.02.2026 11:15:18 | 10 | 55.4000 | 0.00 | (0.00%) | 1 | 55 |
| 27.02.2026 11:15:18 | 9 | 55.4000 | 0.00 | (0.00%) | 1 | 55 |
| 27.02.2026 11:13:10 | 8 | 55.2000 | -0.20 | (-0.36%) | 2 | 110 |
| 27.02.2026 11:01:36 | 7 | 55.4000 | 0.00 | (0.00%) | 1 | 55 |
| 27.02.2026 09:27:15 | 6 | 55.4000 | 0.00 | (0.00%) | 1 | 55 |
| 27.02.2026 09:21:08 | 5 | 55.4000 | 0.00 | (0.00%) | 3 | 166 |
| 27.02.2026 09:21:08 | 4 | 55.4000 | 0.00 | (0.00%) | 21 | 1 163 |
| 27.02.2026 09:04:34 | 3 | 54.8000 | -0.60 | (-1.08%) | 251 | 13 755 |
| 27.02.2026 09:00:00 | 2 | 54.6000 | -0.80 | (-1.44%) | 19 | 1 037 |
| 27.02.2026 09:00:00 | 1 | 54.6000 | -0.80 | (-1.44%) | 1 | 55 |
| 26.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.02.2026 17:00:00 | 112 | 55.4000 | +0.40 | (+0.73%) | 15 | 831 |
| 26.02.2026 17:00:00 | 111 | 55.4000 | +0.40 | (+0.73%) | 3 | 166 |
| 26.02.2026 17:00:00 | 110 | 55.4000 | +0.40 | (+0.73%) | 10 | 554 |
| 26.02.2026 17:00:00 | 109 | 55.4000 | +0.40 | (+0.73%) | 1 | 55 |
| 26.02.2026 17:00:00 | 108 | 55.4000 | +0.40 | (+0.73%) | 1 | 55 |
| 26.02.2026 16:49:53 | 107 | 55.2000 | +0.20 | (+0.36%) | 2 | 110 |
| 26.02.2026 16:49:53 | 106 | 55.2000 | +0.20 | (+0.36%) | 1 | 55 |
| 26.02.2026 16:49:44 | 105 | 55.4000 | +0.40 | (+0.73%) | 6 | 332 |
| 26.02.2026 16:49:29 | 104 | 55.4000 | +0.40 | (+0.73%) | 11 | 609 |
| 26.02.2026 16:49:29 | 103 | 55.4000 | +0.40 | (+0.73%) | 10 | 554 |
| 26.02.2026 16:49:29 | 102 | 55.4000 | +0.40 | (+0.73%) | 23 | 1 274 |
| 26.02.2026 16:49:28 | 101 | 55.2000 | +0.20 | (+0.36%) | 3 | 166 |
| 26.02.2026 16:49:28 | 100 | 55.2000 | +0.20 | (+0.36%) | 5 | 276 |
| 26.02.2026 16:43:06 | 99 | 55.2000 | +0.20 | (+0.36%) | 14 | 773 |
| 26.02.2026 16:43:06 | 98 | 55.2000 | +0.20 | (+0.36%) | 2 | 110 |
| 26.02.2026 16:43:06 | 97 | 55.2000 | +0.20 | (+0.36%) | 4 | 221 |
| 26.02.2026 16:43:06 | 96 | 55.2000 | +0.20 | (+0.36%) | 1 | 55 |
| 26.02.2026 16:34:09 | 95 | 55.2000 | +0.20 | (+0.36%) | 10 | 552 |
| 26.02.2026 16:34:09 | 94 | 55.2000 | +0.20 | (+0.36%) | 2 | 110 |
| 26.02.2026 16:33:28 | 93 | 55.0000 | 0.00 | (0.00%) | 2 | 110 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCMP0000017 |
|---|---|
| Data debiutu: | 14.01.2005 |
| Liczba akcji: | 20 505 370 |
| Kapitalizacja: | 1 148 300 720 |
| Enterprise Value: | 1 261 432 720 |
| 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
