Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
56.70+0.10(+0.18%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 17.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 09:41:27 | 31 | 56.7000 | +0.10 | (+0.18%) | 6 | 340 |
| 09:39:52 | 30 | 56.0000 | -0.60 | (-1.06%) | 66 | 3 696 |
| 09:39:52 | 29 | 56.0000 | -0.60 | (-1.06%) | 113 | 6 328 |
| 09:39:19 | 28 | 56.1000 | -0.50 | (-0.88%) | 38 | 2 132 |
| 09:38:55 | 27 | 56.5000 | -0.10 | (-0.18%) | 2 | 113 |
| 09:38:29 | 26 | 56.6000 | 0.00 | (0.00%) | 26 | 1 472 |
| 09:34:18 | 25 | 56.6000 | 0.00 | (0.00%) | 20 | 1 132 |
| 09:32:28 | 24 | 56.9000 | +0.30 | (+0.53%) | 3 | 171 |
| 09:32:26 | 23 | 56.6000 | 0.00 | (0.00%) | 4 | 226 |
| 09:32:26 | 22 | 56.6000 | 0.00 | (0.00%) | 2 | 113 |
| 09:31:56 | 21 | 56.6000 | 0.00 | (0.00%) | 4 | 226 |
| 09:30:37 | 20 | 56.9000 | +0.30 | (+0.53%) | 2 | 114 |
| 09:29:37 | 19 | 56.9000 | +0.30 | (+0.53%) | 8 | 455 |
| 09:27:51 | 18 | 56.9000 | +0.30 | (+0.53%) | 5 | 285 |
| 09:26:26 | 17 | 56.9000 | +0.30 | (+0.53%) | 2 | 114 |
| 09:26:12 | 16 | 56.9000 | +0.30 | (+0.53%) | 7 | 398 |
| 09:21:42 | 15 | 56.9000 | +0.30 | (+0.53%) | 53 | 3 016 |
| 09:14:58 | 14 | 56.7000 | +0.10 | (+0.18%) | 400 | 22 680 |
| 09:11:50 | 13 | 56.6000 | 0.00 | (0.00%) | 1 | 57 |
| 09:11:50 | 12 | 56.8000 | +0.20 | (+0.35%) | 4 | 227 |
| 09:08:10 | 11 | 56.8000 | +0.20 | (+0.35%) | 10 | 568 |
| 09:08:10 | 10 | 56.8000 | +0.20 | (+0.35%) | 10 | 568 |
| 09:00:00 | 9 | 56.9000 | +0.30 | (+0.53%) | 600 | 34 140 |
| 09:00:00 | 8 | 56.9000 | +0.30 | (+0.53%) | 1 | 57 |
| 09:00:00 | 7 | 56.9000 | +0.30 | (+0.53%) | 1 | 57 |
| 09:00:00 | 6 | 56.9000 | +0.30 | (+0.53%) | 1 | 57 |
| 09:00:00 | 5 | 56.9000 | +0.30 | (+0.53%) | 6 | 341 |
| 09:00:00 | 4 | 56.9000 | +0.30 | (+0.53%) | 2 | 114 |
| 09:00:00 | 3 | 56.9000 | +0.30 | (+0.53%) | 2 | 114 |
| 09:00:00 | 2 | 56.9000 | +0.30 | (+0.53%) | 1 | 57 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:00:00 | 1 | 56.9000 | +0.30 | (+0.53%) | 10 | 569 |
| 16.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.04.2026 17:00:00 | 149 | 56.6000 | -0.30 | (-0.53%) | 29 | 1 641 |
| 16.04.2026 17:00:00 | 148 | 56.6000 | -0.30 | (-0.53%) | 6 | 340 |
| 16.04.2026 17:00:00 | 147 | 56.6000 | -0.30 | (-0.53%) | 13 | 736 |
| 16.04.2026 16:47:08 | 146 | 56.0000 | -0.90 | (-1.58%) | 167 | 9 352 |
| 16.04.2026 16:47:08 | 145 | 56.0000 | -0.90 | (-1.58%) | 50 | 2 800 |
| 16.04.2026 16:47:08 | 144 | 56.0000 | -0.90 | (-1.58%) | 20 | 1 120 |
| 16.04.2026 16:47:08 | 143 | 56.0000 | -0.90 | (-1.58%) | 150 | 8 400 |
| 16.04.2026 16:47:08 | 142 | 56.0000 | -0.90 | (-1.58%) | 60 | 3 360 |
| 16.04.2026 16:47:08 | 141 | 56.0000 | -0.90 | (-1.58%) | 20 | 1 120 |
| 16.04.2026 16:14:56 | 140 | 56.0000 | -0.90 | (-1.58%) | 111 | 6 216 |
| 16.04.2026 16:14:56 | 139 | 56.0000 | -0.90 | (-1.58%) | 23 | 1 288 |
| 16.04.2026 16:14:56 | 138 | 56.0000 | -0.90 | (-1.58%) | 66 | 3 696 |
| 16.04.2026 16:05:04 | 137 | 56.6000 | -0.30 | (-0.53%) | 3 | 170 |
| 16.04.2026 15:50:01 | 136 | 56.0000 | -0.90 | (-1.58%) | 4 | 224 |
| 16.04.2026 15:50:01 | 135 | 56.1000 | -0.80 | (-1.41%) | 3 | 168 |
| 16.04.2026 15:49:16 | 134 | 56.2000 | -0.70 | (-1.23%) | 868 | 48 782 |
| 16.04.2026 15:48:55 | 133 | 56.2000 | -0.70 | (-1.23%) | 832 | 46 758 |
| 16.04.2026 15:47:56 | 132 | 56.7000 | -0.20 | (-0.35%) | 1 | 57 |
| 16.04.2026 15:47:36 | 131 | 56.2000 | -0.70 | (-1.23%) | 55 | 3 091 |
| 16.04.2026 15:47:36 | 130 | 56.3000 | -0.60 | (-1.05%) | 100 | 5 630 |
| 16.04.2026 15:47:36 | 129 | 56.4000 | -0.50 | (-0.88%) | 28 | 1 579 |
| 16.04.2026 15:47:36 | 128 | 56.4000 | -0.50 | (-0.88%) | 2317 | 130 679 |
| 16.04.2026 15:38:44 | 127 | 56.8000 | -0.10 | (-0.18%) | 19 | 1 079 |
| 16.04.2026 15:38:44 | 126 | 56.7000 | -0.20 | (-0.35%) | 2 | 113 |
| 16.04.2026 15:38:44 | 125 | 56.6000 | -0.30 | (-0.53%) | 15 | 849 |
| 16.04.2026 15:36:17 | 124 | 56.6000 | -0.30 | (-0.53%) | 35 | 1 981 |
| 16.04.2026 15:36:17 | 123 | 56.6000 | -0.30 | (-0.53%) | 7 | 396 |
| 16.04.2026 15:34:40 | 122 | 56.4000 | -0.50 | (-0.88%) | 66 | 3 722 |
| 16.04.2026 15:29:33 | 121 | 56.4000 | -0.50 | (-0.88%) | 6 | 338 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.04.2026 15:27:11 | 120 | 56.6000 | -0.30 | (-0.53%) | 2 | 113 |
| 16.04.2026 15:26:24 | 119 | 56.6000 | -0.30 | (-0.53%) | 1 | 57 |
| 16.04.2026 15:05:04 | 118 | 56.7000 | -0.20 | (-0.35%) | 1 | 57 |
| 16.04.2026 15:02:17 | 117 | 56.7000 | -0.20 | (-0.35%) | 10 | 567 |
| 16.04.2026 14:45:05 | 116 | 56.4000 | -0.50 | (-0.88%) | 25 | 1 410 |
| 16.04.2026 14:45:05 | 115 | 56.4000 | -0.50 | (-0.88%) | 12 | 677 |
| 16.04.2026 14:35:56 | 114 | 56.7000 | -0.20 | (-0.35%) | 1 | 57 |
| 16.04.2026 14:34:21 | 113 | 56.7000 | -0.20 | (-0.35%) | 1 | 57 |
| 16.04.2026 14:30:22 | 112 | 56.4000 | -0.50 | (-0.88%) | 4 | 226 |
| 16.04.2026 14:28:17 | 111 | 56.6000 | -0.30 | (-0.53%) | 150 | 8 490 |
| 16.04.2026 14:10:10 | 110 | 56.4000 | -0.50 | (-0.88%) | 1 | 56 |
| 16.04.2026 13:51:55 | 109 | 56.7000 | -0.20 | (-0.35%) | 10 | 567 |
| 16.04.2026 13:45:31 | 108 | 56.7000 | -0.20 | (-0.35%) | 9 | 510 |
| 16.04.2026 13:40:49 | 107 | 56.7000 | -0.20 | (-0.35%) | 1 | 57 |
| 16.04.2026 13:18:39 | 106 | 56.4000 | -0.50 | (-0.88%) | 139 | 7 840 |
| 16.04.2026 13:14:31 | 105 | 56.5000 | -0.40 | (-0.70%) | 1 | 57 |
| 16.04.2026 13:12:33 | 104 | 56.5000 | -0.40 | (-0.70%) | 60 | 3 390 |
| 16.04.2026 13:07:52 | 103 | 56.8000 | -0.10 | (-0.18%) | 1 | 57 |
| 16.04.2026 12:55:35 | 102 | 56.6000 | -0.30 | (-0.53%) | 100 | 5 660 |
| 16.04.2026 12:42:06 | 101 | 56.8000 | -0.10 | (-0.18%) | 1 | 57 |
| 16.04.2026 12:27:48 | 100 | 56.8000 | -0.10 | (-0.18%) | 1 | 57 |
| 16.04.2026 12:03:35 | 99 | 56.9000 | 0.00 | (0.00%) | 8 | 455 |
| 16.04.2026 11:51:41 | 98 | 56.9000 | 0.00 | (0.00%) | 2 | 114 |
| 16.04.2026 11:50:52 | 97 | 56.4000 | -0.50 | (-0.88%) | 5 | 282 |
| 16.04.2026 11:49:40 | 96 | 56.4000 | -0.50 | (-0.88%) | 5 | 282 |
| 16.04.2026 11:45:25 | 95 | 56.8000 | -0.10 | (-0.18%) | 25 | 1 420 |
| 16.04.2026 11:32:09 | 94 | 56.8000 | -0.10 | (-0.18%) | 1 | 57 |
| 16.04.2026 11:29:55 | 93 | 56.4000 | -0.50 | (-0.88%) | 139 | 7 840 |
| 16.04.2026 11:29:55 | 92 | 56.8000 | -0.10 | (-0.18%) | 11 | 625 |
| 16.04.2026 11:24:43 | 91 | 56.4000 | -0.50 | (-0.88%) | 6 | 338 |
| 16.04.2026 11:17:22 | 90 | 56.9000 | 0.00 | (0.00%) | 2 | 114 |
| 16.04.2026 11:16:45 | 89 | 56.4000 | -0.50 | (-0.88%) | 300 | 16 920 |
| 16.04.2026 11:15:36 | 88 | 56.9000 | 0.00 | (0.00%) | 255 | 14 510 |
| 16.04.2026 11:15:36 | 87 | 56.8000 | -0.10 | (-0.18%) | 28 | 1 590 |
| 16.04.2026 11:15:36 | 86 | 56.7000 | -0.20 | (-0.35%) | 70 | 3 969 |
| 16.04.2026 10:57:15 | 85 | 56.7000 | -0.20 | (-0.35%) | 2 | 113 |
| 16.04.2026 10:36:45 | 84 | 56.6000 | -0.30 | (-0.53%) | 35 | 1 981 |
| 16.04.2026 10:35:21 | 83 | 56.0000 | -0.90 | (-1.58%) | 3 | 168 |
| 16.04.2026 10:34:57 | 82 | 56.0000 | -0.90 | (-1.58%) | 27 | 1 512 |
| 16.04.2026 10:34:57 | 81 | 56.0000 | -0.90 | (-1.58%) | 70 | 3 920 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCMP0000017 |
|---|---|
| Data debiutu: | 14.01.2005 |
| Liczba akcji: | 20 505 370 |
| Kapitalizacja: | 1 162 654 479 |
| Enterprise Value: | 1 179 838 479 |
| 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
