Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
119.000.00(0.00%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
19.09.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
---|---|---|---|---|---|---|
19.09.2024 17:00:00 | 66 | 119.0000 | 0.00 | (0.00%) | 2 | 238 |
19.09.2024 17:00:00 | 65 | 119.0000 | 0.00 | (0.00%) | 3 | 357 |
19.09.2024 17:00:00 | 64 | 119.0000 | 0.00 | (0.00%) | 38 | 4 522 |
19.09.2024 16:49:47 | 63 | 119.0000 | 0.00 | (0.00%) | 75 | 8 925 |
19.09.2024 16:49:20 | 62 | 119.0000 | 0.00 | (0.00%) | 41 | 4 879 |
19.09.2024 16:48:41 | 61 | 119.0000 | 0.00 | (0.00%) | 6 | 714 |
19.09.2024 16:48:41 | 60 | 119.0000 | 0.00 | (0.00%) | 26 | 3 094 |
19.09.2024 16:48:41 | 59 | 118.5000 | -0.50 | (-0.42%) | 68 | 8 058 |
19.09.2024 16:44:04 | 58 | 118.5000 | -0.50 | (-0.42%) | 29 | 3 437 |
19.09.2024 16:44:04 | 57 | 118.5000 | -0.50 | (-0.42%) | 21 | 2 489 |
19.09.2024 16:30:21 | 56 | 118.0000 | -1.00 | (-0.84%) | 26 | 3 068 |
19.09.2024 16:22:13 | 55 | 118.0000 | -1.00 | (-0.84%) | 49 | 5 782 |
19.09.2024 16:20:37 | 54 | 118.0000 | -1.00 | (-0.84%) | 2 | 236 |
19.09.2024 16:04:03 | 53 | 118.0000 | -1.00 | (-0.84%) | 10 | 1 180 |
19.09.2024 16:03:21 | 52 | 118.0000 | -1.00 | (-0.84%) | 13 | 1 534 |
19.09.2024 15:58:29 | 51 | 117.5000 | -1.50 | (-1.26%) | 46 | 5 405 |
19.09.2024 15:58:29 | 50 | 117.5000 | -1.50 | (-1.26%) | 8 | 940 |
19.09.2024 15:58:29 | 49 | 117.5000 | -1.50 | (-1.26%) | 97 | 11 398 |
19.09.2024 15:58:29 | 48 | 117.5000 | -1.50 | (-1.26%) | 13 | 1 528 |
19.09.2024 15:09:21 | 47 | 118.0000 | -1.00 | (-0.84%) | 5 | 590 |
19.09.2024 15:09:21 | 46 | 118.0000 | -1.00 | (-0.84%) | 30 | 3 540 |
19.09.2024 14:55:46 | 45 | 118.0000 | -1.00 | (-0.84%) | 25 | 2 950 |
19.09.2024 14:49:41 | 44 | 118.0000 | -1.00 | (-0.84%) | 25 | 2 950 |
19.09.2024 14:48:34 | 43 | 118.5000 | -0.50 | (-0.42%) | 40 | 4 740 |
19.09.2024 14:38:12 | 42 | 118.5000 | -0.50 | (-0.42%) | 10 | 1 185 |
19.09.2024 14:38:12 | 41 | 118.5000 | -0.50 | (-0.42%) | 15 | 1 778 |
19.09.2024 14:35:15 | 40 | 118.0000 | -1.00 | (-0.84%) | 21 | 2 478 |
19.09.2024 13:54:51 | 39 | 119.5000 | +0.50 | (+0.42%) | 5 | 598 |
19.09.2024 13:54:51 | 38 | 117.5000 | -1.50 | (-1.26%) | 15 | 1 763 |
19.09.2024 13:36:17 | 37 | 118.0000 | -1.00 | (-0.84%) | 200 | 23 600 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
19.09.2024 13:36:17 | 36 | 118.0000 | -1.00 | (-0.84%) | 118 | 13 924 |
19.09.2024 13:36:11 | 35 | 118.5000 | -0.50 | (-0.42%) | 23 | 2 726 |
19.09.2024 12:55:51 | 34 | 120.5000 | +1.50 | (+1.26%) | 2 | 241 |
19.09.2024 12:52:06 | 33 | 118.5000 | -0.50 | (-0.42%) | 200 | 23 700 |
19.09.2024 12:52:06 | 32 | 118.5000 | -0.50 | (-0.42%) | 31 | 3 674 |
19.09.2024 12:51:51 | 31 | 119.0000 | 0.00 | (0.00%) | 27 | 3 213 |
19.09.2024 12:51:51 | 30 | 119.0000 | 0.00 | (0.00%) | 50 | 5 950 |
19.09.2024 12:50:36 | 29 | 119.5000 | +0.50 | (+0.42%) | 5 | 598 |
19.09.2024 12:50:36 | 28 | 119.5000 | +0.50 | (+0.42%) | 58 | 6 931 |
19.09.2024 12:08:42 | 27 | 120.0000 | +1.00 | (+0.84%) | 86 | 10 320 |
19.09.2024 12:08:42 | 26 | 120.0000 | +1.00 | (+0.84%) | 150 | 18 000 |
19.09.2024 11:33:06 | 25 | 122.0000 | +3.00 | (+2.52%) | 5 | 610 |
19.09.2024 11:33:06 | 24 | 122.0000 | +3.00 | (+2.52%) | 17 | 2 074 |
19.09.2024 11:33:06 | 23 | 121.0000 | +2.00 | (+1.68%) | 30 | 3 630 |
19.09.2024 11:33:06 | 22 | 121.0000 | +2.00 | (+1.68%) | 5 | 605 |
19.09.2024 11:33:03 | 21 | 120.5000 | +1.50 | (+1.26%) | 25 | 3 013 |
19.09.2024 11:32:56 | 20 | 120.0000 | +1.00 | (+0.84%) | 149 | 17 880 |
19.09.2024 11:29:13 | 19 | 120.0000 | +1.00 | (+0.84%) | 151 | 18 120 |
19.09.2024 11:28:47 | 18 | 120.0000 | +1.00 | (+0.84%) | 334 | 40 080 |
19.09.2024 11:26:53 | 17 | 120.0000 | +1.00 | (+0.84%) | 368 | 44 160 |
19.09.2024 11:26:53 | 16 | 120.0000 | +1.00 | (+0.84%) | 1244 | 149 280 |
19.09.2024 11:26:53 | 15 | 120.0000 | +1.00 | (+0.84%) | 100 | 12 000 |
19.09.2024 11:26:53 | 14 | 120.0000 | +1.00 | (+0.84%) | 100 | 12 000 |
19.09.2024 11:26:53 | 13 | 120.0000 | +1.00 | (+0.84%) | 150 | 18 000 |
19.09.2024 11:26:53 | 12 | 120.0000 | +1.00 | (+0.84%) | 38 | 4 560 |
19.09.2024 11:16:33 | 11 | 120.0000 | +1.00 | (+0.84%) | 1 | 120 |
19.09.2024 11:15:50 | 10 | 120.0000 | +1.00 | (+0.84%) | 16 | 1 920 |
19.09.2024 11:15:50 | 9 | 120.0000 | +1.00 | (+0.84%) | 2 | 240 |
19.09.2024 10:55:45 | 8 | 119.5000 | +0.50 | (+0.42%) | 20 | 2 390 |
19.09.2024 10:55:45 | 7 | 119.5000 | +0.50 | (+0.42%) | 11 | 1 315 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
19.09.2024 10:55:45 | 6 | 119.5000 | +0.50 | (+0.42%) | 767 | 91 657 |
19.09.2024 10:51:35 | 5 | 119.0000 | 0.00 | (0.00%) | 5 | 595 |
19.09.2024 10:51:35 | 4 | 119.0000 | 0.00 | (0.00%) | 150 | 17 850 |
19.09.2024 10:51:35 | 3 | 119.0000 | 0.00 | (0.00%) | 16 | 1 904 |
19.09.2024 10:51:26 | 2 | 118.5000 | -0.50 | (-0.42%) | 100 | 11 850 |
19.09.2024 10:43:58 | 1 | 118.0000 | -1.00 | (-0.84%) | 10 | 1 180 |
18.09.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
18.09.2024 17:00:00 | 31 | 119.0000 | +3.00 | (+2.59%) | 11 | 1 309 |
18.09.2024 17:00:00 | 30 | 119.0000 | +3.00 | (+2.59%) | 1 | 119 |
18.09.2024 17:00:00 | 29 | 119.0000 | +3.00 | (+2.59%) | 5 | 595 |
18.09.2024 17:00:00 | 28 | 119.0000 | +3.00 | (+2.59%) | 73 | 8 687 |
18.09.2024 16:49:25 | 27 | 118.0000 | +2.00 | (+1.72%) | 39 | 4 602 |
18.09.2024 16:49:25 | 26 | 118.0000 | +2.00 | (+1.72%) | 93 | 10 974 |
18.09.2024 16:13:22 | 25 | 119.0000 | +3.00 | (+2.59%) | 2 | 238 |
18.09.2024 15:40:01 | 24 | 118.5000 | +2.50 | (+2.16%) | 50 | 5 925 |
18.09.2024 14:45:29 | 23 | 118.5000 | +2.50 | (+2.16%) | 30 | 3 555 |
18.09.2024 14:45:28 | 22 | 118.5000 | +2.50 | (+2.16%) | 17 | 2 015 |
18.09.2024 14:01:09 | 21 | 119.0000 | +3.00 | (+2.59%) | 151 | 17 969 |
18.09.2024 14:01:09 | 20 | 119.0000 | +3.00 | (+2.59%) | 9 | 1 071 |
18.09.2024 14:01:09 | 19 | 118.5000 | +2.50 | (+2.16%) | 3 | 356 |
18.09.2024 14:01:09 | 18 | 118.5000 | +2.50 | (+2.16%) | 6 | 711 |
18.09.2024 13:38:30 | 17 | 118.5000 | +2.50 | (+2.16%) | 50 | 5 925 |
18.09.2024 13:24:50 | 16 | 118.5000 | +2.50 | (+2.16%) | 94 | 11 139 |
18.09.2024 13:24:40 | 15 | 118.0000 | +2.00 | (+1.72%) | 100 | 11 800 |
18.09.2024 13:24:40 | 14 | 118.0000 | +2.00 | (+1.72%) | 230 | 27 140 |
18.09.2024 13:24:40 | 13 | 118.0000 | +2.00 | (+1.72%) | 20 | 2 360 |
18.09.2024 13:24:40 | 12 | 118.0000 | +2.00 | (+1.72%) | 94 | 11 092 |
18.09.2024 13:24:40 | 11 | 118.0000 | +2.00 | (+1.72%) | 5 | 590 |
18.09.2024 13:24:35 | 10 | 117.5000 | +1.50 | (+1.29%) | 13 | 1 528 |
18.09.2024 13:24:35 | 9 | 117.5000 | +1.50 | (+1.29%) | 25 | 2 938 |
18.09.2024 13:24:35 | 8 | 117.5000 | +1.50 | (+1.29%) | 19 | 2 233 |
18.09.2024 12:08:51 | 7 | 117.5000 | +1.50 | (+1.29%) | 2 | 235 |
18.09.2024 11:53:53 | 6 | 117.0000 | +1.00 | (+0.86%) | 10 | 1 170 |
18.09.2024 11:18:20 | 5 | 117.0000 | +1.00 | (+0.86%) | 70 | 8 190 |
18.09.2024 11:15:53 | 4 | 117.0000 | +1.00 | (+0.86%) | 200 | 23 400 |
18.09.2024 09:26:56 | 3 | 117.5000 | +1.50 | (+1.29%) | 2 | 235 |
18.09.2024 09:17:00 | 2 | 116.5000 | +0.50 | (+0.43%) | 400 | 46 600 |
18.09.2024 09:00:00 | 1 | 116.5000 | +0.50 | (+0.43%) | 100 | 11 650 |
17.09.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
17.09.2024 17:03:54 | 67 | 116.0000 | +2.00 | (+1.75%) | 16 | 1 856 |
17.09.2024 17:00:00 | 66 | 116.0000 | +2.00 | (+1.75%) | 3 | 348 |
17.09.2024 17:00:00 | 65 | 116.0000 | +2.00 | (+1.75%) | 21 | 2 436 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
ISIN: | PLCMP0000017 |
---|---|
Data debiutu: | 14.01.2005 |
Liczba akcji: | 4 518 319 |
Kapitalizacja: | 537 679 961 |
Enterprise Value: | 694 302 961 |
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