Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
93.80+3.80(+4.22%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 12.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 12.06.2026 17:00:00 | 359 | 93.8000 | +3.80 | (+4.22%) | 13 | 1 219 |
| 12.06.2026 17:00:00 | 358 | 93.8000 | +3.80 | (+4.22%) | 6 | 563 |
| 12.06.2026 17:00:00 | 357 | 93.8000 | +3.80 | (+4.22%) | 6 | 563 |
| 12.06.2026 17:00:00 | 356 | 93.8000 | +3.80 | (+4.22%) | 10 | 938 |
| 12.06.2026 17:00:00 | 355 | 93.8000 | +3.80 | (+4.22%) | 1 | 94 |
| 12.06.2026 17:00:00 | 354 | 93.8000 | +3.80 | (+4.22%) | 1 | 94 |
| 12.06.2026 16:49:16 | 353 | 93.1000 | +3.10 | (+3.44%) | 1 | 93 |
| 12.06.2026 16:49:13 | 352 | 93.1000 | +3.10 | (+3.44%) | 1 | 93 |
| 12.06.2026 16:49:13 | 351 | 93.5000 | +3.50 | (+3.89%) | 2 | 187 |
| 12.06.2026 16:44:14 | 350 | 93.5000 | +3.50 | (+3.89%) | 24 | 2 244 |
| 12.06.2026 16:44:13 | 349 | 93.5000 | +3.50 | (+3.89%) | 9 | 842 |
| 12.06.2026 16:44:12 | 348 | 93.8000 | +3.80 | (+4.22%) | 149 | 13 976 |
| 12.06.2026 16:44:12 | 347 | 93.8000 | +3.80 | (+4.22%) | 10 | 938 |
| 12.06.2026 16:44:12 | 346 | 93.8000 | +3.80 | (+4.22%) | 40 | 3 752 |
| 12.06.2026 16:44:12 | 345 | 93.7000 | +3.70 | (+4.11%) | 33 | 3 092 |
| 12.06.2026 16:44:12 | 344 | 93.7000 | +3.70 | (+4.11%) | 29 | 2 717 |
| 12.06.2026 16:44:12 | 343 | 93.6000 | +3.60 | (+4.00%) | 16 | 1 498 |
| 12.06.2026 16:44:12 | 342 | 93.5000 | +3.50 | (+3.89%) | 63 | 5 891 |
| 12.06.2026 16:44:12 | 341 | 93.0000 | +3.00 | (+3.33%) | 42 | 3 906 |
| 12.06.2026 16:44:12 | 340 | 93.0000 | +3.00 | (+3.33%) | 37 | 3 441 |
| 12.06.2026 16:42:20 | 339 | 93.0000 | +3.00 | (+3.33%) | 1 | 93 |
| 12.06.2026 16:42:19 | 338 | 93.0000 | +3.00 | (+3.33%) | 1 | 93 |
| 12.06.2026 16:42:18 | 337 | 93.0000 | +3.00 | (+3.33%) | 3 | 279 |
| 12.06.2026 16:42:17 | 336 | 93.0000 | +3.00 | (+3.33%) | 7 | 651 |
| 12.06.2026 16:42:17 | 335 | 92.8000 | +2.80 | (+3.11%) | 13 | 1 206 |
| 12.06.2026 16:41:43 | 334 | 92.8000 | +2.80 | (+3.11%) | 4 | 371 |
| 12.06.2026 16:41:42 | 333 | 92.8000 | +2.80 | (+3.11%) | 37 | 3 434 |
| 12.06.2026 16:41:42 | 332 | 93.0000 | +3.00 | (+3.33%) | 2 | 186 |
| 12.06.2026 16:41:42 | 331 | 92.8000 | +2.80 | (+3.11%) | 13 | 1 206 |
| 12.06.2026 16:40:36 | 330 | 91.0000 | +1.00 | (+1.11%) | 15 | 1 365 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.06.2026 16:40:36 | 329 | 91.0000 | +1.00 | (+1.11%) | 6 | 546 |
| 12.06.2026 16:40:36 | 328 | 91.1000 | +1.10 | (+1.22%) | 31 | 2 824 |
| 12.06.2026 16:40:36 | 327 | 91.1000 | +1.10 | (+1.22%) | 31 | 2 824 |
| 12.06.2026 16:40:36 | 326 | 91.2000 | +1.20 | (+1.33%) | 27 | 2 462 |
| 12.06.2026 16:40:36 | 325 | 91.3000 | +1.30 | (+1.44%) | 31 | 2 830 |
| 12.06.2026 16:40:36 | 324 | 92.0000 | +2.00 | (+2.22%) | 5 | 460 |
| 12.06.2026 16:39:18 | 323 | 93.5000 | +3.50 | (+3.89%) | 4 | 374 |
| 12.06.2026 16:30:02 | 322 | 93.7000 | +3.70 | (+4.11%) | 20 | 1 874 |
| 12.06.2026 16:28:33 | 321 | 93.7000 | +3.70 | (+4.11%) | 1 | 94 |
| 12.06.2026 16:27:53 | 320 | 93.0000 | +3.00 | (+3.33%) | 6 | 558 |
| 12.06.2026 16:27:52 | 319 | 93.0000 | +3.00 | (+3.33%) | 40 | 3 720 |
| 12.06.2026 16:20:31 | 318 | 92.5000 | +2.50 | (+2.78%) | 20 | 1 850 |
| 12.06.2026 16:20:30 | 317 | 92.5000 | +2.50 | (+2.78%) | 80 | 7 400 |
| 12.06.2026 16:19:03 | 316 | 93.0000 | +3.00 | (+3.33%) | 2 | 186 |
| 12.06.2026 16:19:02 | 315 | 93.0000 | +3.00 | (+3.33%) | 31 | 2 883 |
| 12.06.2026 16:19:02 | 314 | 93.0000 | +3.00 | (+3.33%) | 10 | 930 |
| 12.06.2026 16:16:06 | 313 | 91.0000 | +1.00 | (+1.11%) | 55 | 5 005 |
| 12.06.2026 16:16:06 | 312 | 91.1000 | +1.10 | (+1.22%) | 31 | 2 824 |
| 12.06.2026 16:16:06 | 311 | 91.4000 | +1.40 | (+1.56%) | 1 | 91 |
| 12.06.2026 16:16:06 | 310 | 91.5000 | +1.50 | (+1.67%) | 1 | 92 |
| 12.06.2026 16:16:06 | 309 | 92.0000 | +2.00 | (+2.22%) | 2 | 184 |
| 12.06.2026 16:16:06 | 308 | 92.3000 | +2.30 | (+2.56%) | 8 | 738 |
| 12.06.2026 16:16:06 | 307 | 92.3000 | +2.30 | (+2.56%) | 13 | 1 200 |
| 12.06.2026 16:16:06 | 306 | 92.5000 | +2.50 | (+2.78%) | 10 | 925 |
| 12.06.2026 16:16:06 | 305 | 92.5000 | +2.50 | (+2.78%) | 1 | 93 |
| 12.06.2026 16:15:54 | 304 | 92.6000 | +2.60 | (+2.89%) | 5 | 463 |
| 12.06.2026 16:06:55 | 303 | 92.6000 | +2.60 | (+2.89%) | 20 | 1 852 |
| 12.06.2026 16:02:51 | 302 | 92.5000 | +2.50 | (+2.78%) | 2 | 185 |
| 12.06.2026 15:56:53 | 301 | 93.8000 | +3.80 | (+4.22%) | 10 | 938 |
| 12.06.2026 15:29:27 | 300 | 93.8000 | +3.80 | (+4.22%) | 21 | 1 970 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.06.2026 15:23:08 | 299 | 92.5000 | +2.50 | (+2.78%) | 1 | 93 |
| 12.06.2026 15:17:08 | 298 | 93.5000 | +3.50 | (+3.89%) | 168 | 15 708 |
| 12.06.2026 15:17:08 | 297 | 93.8000 | +3.80 | (+4.22%) | 4 | 375 |
| 12.06.2026 15:15:30 | 296 | 92.5000 | +2.50 | (+2.78%) | 47 | 4 348 |
| 12.06.2026 15:15:30 | 295 | 92.6000 | +2.60 | (+2.89%) | 418 | 38 707 |
| 12.06.2026 15:15:30 | 294 | 92.6000 | +2.60 | (+2.89%) | 178 | 16 483 |
| 12.06.2026 15:15:30 | 293 | 93.0000 | +3.00 | (+3.33%) | 1 | 93 |
| 12.06.2026 15:15:30 | 292 | 93.0000 | +3.00 | (+3.33%) | 6 | 558 |
| 12.06.2026 15:15:30 | 291 | 93.0000 | +3.00 | (+3.33%) | 1 | 93 |
| 12.06.2026 15:15:30 | 290 | 93.0000 | +3.00 | (+3.33%) | 29 | 2 697 |
| 12.06.2026 15:07:42 | 289 | 93.0000 | +3.00 | (+3.33%) | 1 | 93 |
| 12.06.2026 15:07:42 | 288 | 93.0000 | +3.00 | (+3.33%) | 24 | 2 232 |
| 12.06.2026 15:07:35 | 287 | 93.0000 | +3.00 | (+3.33%) | 6 | 558 |
| 12.06.2026 15:07:35 | 286 | 93.1000 | +3.10 | (+3.44%) | 16 | 1 490 |
| 12.06.2026 15:07:35 | 285 | 93.1000 | +3.10 | (+3.44%) | 3 | 279 |
| 12.06.2026 15:04:35 | 284 | 93.1000 | +3.10 | (+3.44%) | 39 | 3 631 |
| 12.06.2026 15:04:35 | 283 | 93.1000 | +3.10 | (+3.44%) | 1 | 93 |
| 12.06.2026 15:04:35 | 282 | 93.2000 | +3.20 | (+3.56%) | 25 | 2 330 |
| 12.06.2026 15:04:35 | 281 | 93.5000 | +3.50 | (+3.89%) | 10 | 935 |
| 12.06.2026 15:04:35 | 280 | 93.5000 | +3.50 | (+3.89%) | 4 | 374 |
| 12.06.2026 14:57:49 | 279 | 94.0000 | +4.00 | (+4.44%) | 33 | 3 102 |
| 12.06.2026 14:57:49 | 278 | 94.0000 | +4.00 | (+4.44%) | 47 | 4 418 |
| 12.06.2026 14:57:49 | 277 | 93.7000 | +3.70 | (+4.11%) | 20 | 1 874 |
| 12.06.2026 14:57:35 | 276 | 93.7000 | +3.70 | (+4.11%) | 11 | 1 031 |
| 12.06.2026 14:57:20 | 275 | 93.7000 | +3.70 | (+4.11%) | 32 | 2 998 |
| 12.06.2026 14:56:41 | 274 | 93.5000 | +3.50 | (+3.89%) | 2 | 187 |
| 12.06.2026 14:56:41 | 273 | 93.6000 | +3.60 | (+4.00%) | 23 | 2 153 |
| 12.06.2026 14:56:22 | 272 | 93.7000 | +3.70 | (+4.11%) | 28 | 2 624 |
| 12.06.2026 14:56:22 | 271 | 93.7000 | +3.70 | (+4.11%) | 9 | 843 |
| 12.06.2026 14:55:23 | 270 | 93.8000 | +3.80 | (+4.22%) | 32 | 3 002 |
| 12.06.2026 14:52:22 | 269 | 93.9000 | +3.90 | (+4.33%) | 28 | 2 629 |
| 12.06.2026 14:52:02 | 268 | 93.8000 | +3.80 | (+4.22%) | 37 | 3 471 |
| 12.06.2026 14:51:59 | 267 | 93.9000 | +3.90 | (+4.33%) | 2 | 188 |
| 12.06.2026 14:51:59 | 266 | 93.9000 | +3.90 | (+4.33%) | 30 | 2 817 |
| 12.06.2026 14:48:26 | 265 | 93.8000 | +3.80 | (+4.22%) | 30 | 2 814 |
| 12.06.2026 14:48:13 | 264 | 93.8000 | +3.80 | (+4.22%) | 26 | 2 439 |
| 12.06.2026 14:48:13 | 263 | 94.0000 | +4.00 | (+4.44%) | 36 | 3 384 |
| 12.06.2026 14:48:04 | 262 | 93.8000 | +3.80 | (+4.22%) | 6 | 563 |
| 12.06.2026 14:47:14 | 261 | 93.8000 | +3.80 | (+4.22%) | 34 | 3 189 |
| 12.06.2026 14:47:11 | 260 | 94.0000 | +4.00 | (+4.44%) | 27 | 2 538 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCMP0000017 |
|---|---|
| Data debiutu: | 14.01.2005 |
| Liczba akcji: | 20 505 370 |
| Kapitalizacja: | 1 923 403 706 |
| Enterprise Value: | 1 986 073 706 |
| 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
