Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
95.30+0.90(+0.95%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 18.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 18.09.2026 17:01:58 | 216 | 95.3000 | +0.90 | (+0.95%) | 29 | 2 764 |
| 18.09.2026 17:00:00 | 215 | 95.3000 | +0.90 | (+0.95%) | 55 | 5 242 |
| 18.09.2026 17:00:00 | 214 | 95.3000 | +0.90 | (+0.95%) | 12 | 1 144 |
| 18.09.2026 17:00:00 | 213 | 95.3000 | +0.90 | (+0.95%) | 48 | 4 574 |
| 18.09.2026 17:00:00 | 212 | 95.3000 | +0.90 | (+0.95%) | 30 | 2 859 |
| 18.09.2026 17:00:00 | 211 | 95.3000 | +0.90 | (+0.95%) | 100 | 9 530 |
| 18.09.2026 17:00:00 | 210 | 95.3000 | +0.90 | (+0.95%) | 35 | 3 336 |
| 18.09.2026 17:00:00 | 209 | 95.3000 | +0.90 | (+0.95%) | 4 | 381 |
| 18.09.2026 16:49:43 | 208 | 94.1000 | -0.30 | (-0.32%) | 64 | 6 022 |
| 18.09.2026 16:49:18 | 207 | 93.9000 | -0.50 | (-0.53%) | 312 | 29 297 |
| 18.09.2026 16:49:18 | 206 | 94.2000 | -0.20 | (-0.21%) | 160 | 15 072 |
| 18.09.2026 16:49:18 | 205 | 94.3000 | -0.10 | (-0.11%) | 300 | 28 290 |
| 18.09.2026 16:49:18 | 204 | 94.5000 | +0.10 | (+0.11%) | 179 | 16 916 |
| 18.09.2026 16:49:18 | 203 | 94.5000 | +0.10 | (+0.11%) | 100 | 9 450 |
| 18.09.2026 16:49:18 | 202 | 94.6000 | +0.20 | (+0.21%) | 179 | 16 933 |
| 18.09.2026 16:49:18 | 201 | 94.7000 | +0.30 | (+0.32%) | 179 | 16 951 |
| 18.09.2026 16:49:18 | 200 | 94.7000 | +0.30 | (+0.32%) | 50 | 4 735 |
| 18.09.2026 16:49:18 | 199 | 95.0000 | +0.60 | (+0.64%) | 1 | 95 |
| 18.09.2026 16:49:18 | 198 | 95.3000 | +0.90 | (+0.95%) | 40 | 3 812 |
| 18.09.2026 16:48:04 | 197 | 95.4000 | +1.00 | (+1.06%) | 100 | 9 540 |
| 18.09.2026 16:44:05 | 196 | 95.9000 | +1.50 | (+1.59%) | 3 | 288 |
| 18.09.2026 16:30:31 | 195 | 96.0000 | +1.60 | (+1.69%) | 140 | 13 440 |
| 18.09.2026 16:30:31 | 194 | 96.0000 | +1.60 | (+1.69%) | 20 | 1 920 |
| 18.09.2026 16:30:16 | 193 | 95.4000 | +1.00 | (+1.06%) | 20 | 1 908 |
| 18.09.2026 16:30:16 | 192 | 95.4000 | +1.00 | (+1.06%) | 19 | 1 813 |
| 18.09.2026 16:30:09 | 191 | 95.8000 | +1.40 | (+1.48%) | 1 | 96 |
| 18.09.2026 16:27:49 | 190 | 96.0000 | +1.60 | (+1.69%) | 1062 | 101 952 |
| 18.09.2026 16:27:49 | 189 | 96.1000 | +1.70 | (+1.80%) | 45 | 4 325 |
| 18.09.2026 16:27:49 | 188 | 96.1000 | +1.70 | (+1.80%) | 27 | 2 595 |
| 18.09.2026 16:27:38 | 187 | 96.0000 | +1.60 | (+1.69%) | 10 | 960 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.09.2026 16:27:38 | 186 | 96.0000 | +1.60 | (+1.69%) | 159 | 15 264 |
| 18.09.2026 16:27:38 | 185 | 95.9000 | +1.50 | (+1.59%) | 1 | 96 |
| 18.09.2026 16:27:38 | 184 | 95.5000 | +1.10 | (+1.17%) | 345 | 32 948 |
| 18.09.2026 16:25:02 | 183 | 95.5000 | +1.10 | (+1.17%) | 21 | 2 006 |
| 18.09.2026 16:25:02 | 182 | 95.5000 | +1.10 | (+1.17%) | 100 | 9 550 |
| 18.09.2026 16:25:02 | 181 | 95.7000 | +1.30 | (+1.38%) | 5 | 479 |
| 18.09.2026 16:16:28 | 180 | 96.0000 | +1.60 | (+1.69%) | 1 | 96 |
| 18.09.2026 16:15:55 | 179 | 95.7000 | +1.30 | (+1.38%) | 30 | 2 871 |
| 18.09.2026 16:08:44 | 178 | 95.7000 | +1.30 | (+1.38%) | 2 | 191 |
| 18.09.2026 16:02:39 | 177 | 95.7000 | +1.30 | (+1.38%) | 8 | 766 |
| 18.09.2026 15:56:31 | 176 | 96.0000 | +1.60 | (+1.69%) | 13 | 1 248 |
| 18.09.2026 15:53:05 | 175 | 96.0000 | +1.60 | (+1.69%) | 160 | 15 360 |
| 18.09.2026 15:53:01 | 174 | 96.0000 | +1.60 | (+1.69%) | 4 | 384 |
| 18.09.2026 15:53:01 | 173 | 96.0000 | +1.60 | (+1.69%) | 27 | 2 592 |
| 18.09.2026 15:53:01 | 172 | 96.0000 | +1.60 | (+1.69%) | 50 | 4 800 |
| 18.09.2026 15:41:40 | 171 | 95.7000 | +1.30 | (+1.38%) | 12 | 1 148 |
| 18.09.2026 15:40:24 | 170 | 95.7000 | +1.30 | (+1.38%) | 8 | 766 |
| 18.09.2026 15:40:24 | 169 | 95.7000 | +1.30 | (+1.38%) | 30 | 2 871 |
| 18.09.2026 15:38:32 | 168 | 96.4000 | +2.00 | (+2.12%) | 2 | 193 |
| 18.09.2026 15:33:04 | 167 | 96.4000 | +2.00 | (+2.12%) | 2 | 193 |
| 18.09.2026 15:31:39 | 166 | 96.0000 | +1.60 | (+1.69%) | 30 | 2 880 |
| 18.09.2026 15:31:39 | 165 | 96.0000 | +1.60 | (+1.69%) | 17 | 1 632 |
| 18.09.2026 15:29:41 | 164 | 96.0000 | +1.60 | (+1.69%) | 40 | 3 840 |
| 18.09.2026 15:29:10 | 163 | 96.0000 | +1.60 | (+1.69%) | 40 | 3 840 |
| 18.09.2026 15:28:42 | 162 | 96.0000 | +1.60 | (+1.69%) | 40 | 3 840 |
| 18.09.2026 15:28:17 | 161 | 96.0000 | +1.60 | (+1.69%) | 40 | 3 840 |
| 18.09.2026 15:26:16 | 160 | 95.1000 | +0.70 | (+0.74%) | 3141 | 298 709 |
| 18.09.2026 15:25:51 | 159 | 95.0000 | +0.60 | (+0.64%) | 58 | 5 510 |
| 18.09.2026 15:25:51 | 158 | 95.0000 | +0.60 | (+0.64%) | 21 | 1 995 |
| 18.09.2026 15:25:32 | 157 | 95.0000 | +0.60 | (+0.64%) | 3 | 285 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.09.2026 15:25:32 | 156 | 95.0000 | +0.60 | (+0.64%) | 10 | 950 |
| 18.09.2026 15:25:32 | 155 | 95.0000 | +0.60 | (+0.64%) | 27 | 2 565 |
| 18.09.2026 15:21:22 | 154 | 94.8000 | +0.40 | (+0.42%) | 49 | 4 645 |
| 18.09.2026 15:21:22 | 153 | 94.8000 | +0.40 | (+0.42%) | 3 | 284 |
| 18.09.2026 15:20:44 | 152 | 94.8000 | +0.40 | (+0.42%) | 25 | 2 370 |
| 18.09.2026 15:20:44 | 151 | 94.7000 | +0.30 | (+0.32%) | 22 | 2 083 |
| 18.09.2026 15:17:45 | 150 | 94.5000 | +0.10 | (+0.11%) | 18 | 1 701 |
| 18.09.2026 15:09:59 | 149 | 94.6000 | +0.20 | (+0.21%) | 5 | 473 |
| 18.09.2026 15:00:37 | 148 | 94.6000 | +0.20 | (+0.21%) | 8 | 757 |
| 18.09.2026 14:50:49 | 147 | 94.2000 | -0.20 | (-0.21%) | 30 | 2 826 |
| 18.09.2026 14:49:45 | 146 | 94.6000 | +0.20 | (+0.21%) | 200 | 18 920 |
| 18.09.2026 14:46:26 | 145 | 94.8000 | +0.40 | (+0.42%) | 917 | 86 932 |
| 18.09.2026 14:46:26 | 144 | 95.0000 | +0.60 | (+0.64%) | 200 | 19 000 |
| 18.09.2026 14:46:26 | 143 | 95.0000 | +0.60 | (+0.64%) | 190 | 18 050 |
| 18.09.2026 14:46:26 | 142 | 95.0000 | +0.60 | (+0.64%) | 5 | 475 |
| 18.09.2026 14:43:37 | 141 | 95.1000 | +0.70 | (+0.74%) | 230 | 21 873 |
| 18.09.2026 14:43:35 | 140 | 95.1000 | +0.70 | (+0.74%) | 1629 | 154 918 |
| 18.09.2026 14:21:37 | 139 | 95.1000 | +0.70 | (+0.74%) | 3 | 285 |
| 18.09.2026 14:21:37 | 138 | 95.1000 | +0.70 | (+0.74%) | 27 | 2 568 |
| 18.09.2026 14:21:14 | 137 | 95.0000 | +0.60 | (+0.64%) | 15 | 1 425 |
| 18.09.2026 14:15:59 | 136 | 95.7000 | +1.30 | (+1.38%) | 5 | 479 |
| 18.09.2026 14:12:45 | 135 | 95.4000 | +1.00 | (+1.06%) | 16 | 1 526 |
| 18.09.2026 13:50:32 | 134 | 95.4000 | +1.00 | (+1.06%) | 50 | 4 770 |
| 18.09.2026 13:50:32 | 133 | 95.4000 | +1.00 | (+1.06%) | 60 | 5 724 |
| 18.09.2026 13:50:32 | 132 | 95.4000 | +1.00 | (+1.06%) | 26 | 2 480 |
| 18.09.2026 13:50:32 | 131 | 95.4000 | +1.00 | (+1.06%) | 5 | 477 |
| 18.09.2026 13:50:32 | 130 | 95.4000 | +1.00 | (+1.06%) | 6 | 572 |
| 18.09.2026 13:50:32 | 129 | 95.5000 | +1.10 | (+1.17%) | 29 | 2 770 |
| 18.09.2026 13:41:23 | 128 | 95.8000 | +1.40 | (+1.48%) | 97 | 9 293 |
| 18.09.2026 13:35:23 | 127 | 96.0000 | +1.60 | (+1.69%) | 145 | 13 920 |
| 18.09.2026 13:35:23 | 126 | 96.0000 | +1.60 | (+1.69%) | 15 | 1 440 |
| 18.09.2026 13:35:14 | 125 | 96.1000 | +1.70 | (+1.80%) | 26 | 2 499 |
| 18.09.2026 13:35:14 | 124 | 96.1000 | +1.70 | (+1.80%) | 10 | 961 |
| 18.09.2026 13:35:14 | 123 | 96.1000 | +1.70 | (+1.80%) | 14 | 1 345 |
| 18.09.2026 13:11:39 | 122 | 96.2000 | +1.80 | (+1.91%) | 27 | 2 597 |
| 18.09.2026 13:11:39 | 121 | 96.2000 | +1.80 | (+1.91%) | 29 | 2 790 |
| 18.09.2026 13:10:48 | 120 | 96.6000 | +2.20 | (+2.33%) | 36 | 3 478 |
| 18.09.2026 13:10:48 | 119 | 96.6000 | +2.20 | (+2.33%) | 24 | 2 318 |
| 18.09.2026 13:10:17 | 118 | 96.5000 | +2.10 | (+2.22%) | 30 | 2 895 |
| 18.09.2026 12:53:21 | 117 | 96.4000 | +2.00 | (+2.12%) | 8 | 771 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCMP0000017 |
|---|---|
| Data debiutu: | 14.01.2005 |
| Liczba akcji: | 19 671 386 |
| Kapitalizacja: | 1 874 683 086 |
| Enterprise Value: | 1 937 353 086 |
| 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
