Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
89.60-4.40(-4.68%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 05.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 05.06.2026 17:00:00 | 410 | 89.6000 | -4.40 | (-4.68%) | 3 | 269 |
| 05.06.2026 17:00:00 | 409 | 89.6000 | -4.40 | (-4.68%) | 17 | 1 523 |
| 05.06.2026 17:00:00 | 408 | 89.6000 | -4.40 | (-4.68%) | 6 | 538 |
| 05.06.2026 17:00:00 | 407 | 89.6000 | -4.40 | (-4.68%) | 44 | 3 942 |
| 05.06.2026 17:00:00 | 406 | 89.6000 | -4.40 | (-4.68%) | 5 | 448 |
| 05.06.2026 17:00:00 | 405 | 89.6000 | -4.40 | (-4.68%) | 5 | 448 |
| 05.06.2026 17:00:00 | 404 | 89.6000 | -4.40 | (-4.68%) | 7 | 627 |
| 05.06.2026 17:00:00 | 403 | 89.6000 | -4.40 | (-4.68%) | 32 | 2 867 |
| 05.06.2026 17:00:00 | 402 | 89.6000 | -4.40 | (-4.68%) | 9 | 806 |
| 05.06.2026 17:00:00 | 401 | 89.6000 | -4.40 | (-4.68%) | 41 | 3 674 |
| 05.06.2026 16:49:18 | 400 | 89.4000 | -4.60 | (-4.89%) | 47 | 4 202 |
| 05.06.2026 16:49:18 | 399 | 89.4000 | -4.60 | (-4.89%) | 53 | 4 738 |
| 05.06.2026 16:48:49 | 398 | 89.3000 | -4.70 | (-5.00%) | 331 | 29 558 |
| 05.06.2026 16:48:49 | 397 | 89.3000 | -4.70 | (-5.00%) | 40 | 3 572 |
| 05.06.2026 16:48:49 | 396 | 89.2000 | -4.80 | (-5.11%) | 55 | 4 906 |
| 05.06.2026 16:48:49 | 395 | 89.1000 | -4.90 | (-5.21%) | 30 | 2 673 |
| 05.06.2026 16:48:49 | 394 | 89.1000 | -4.90 | (-5.21%) | 47 | 4 188 |
| 05.06.2026 16:48:49 | 393 | 89.0000 | -5.00 | (-5.32%) | 8 | 712 |
| 05.06.2026 16:48:39 | 392 | 89.0000 | -5.00 | (-5.32%) | 2 | 178 |
| 05.06.2026 16:48:01 | 391 | 88.8000 | -5.20 | (-5.53%) | 8 | 710 |
| 05.06.2026 16:47:05 | 390 | 89.0000 | -5.00 | (-5.32%) | 5 | 445 |
| 05.06.2026 16:46:06 | 389 | 88.8000 | -5.20 | (-5.53%) | 20 | 1 776 |
| 05.06.2026 16:44:15 | 388 | 88.8000 | -5.20 | (-5.53%) | 52 | 4 618 |
| 05.06.2026 16:43:23 | 387 | 89.0000 | -5.00 | (-5.32%) | 25 | 2 225 |
| 05.06.2026 16:43:02 | 386 | 89.0000 | -5.00 | (-5.32%) | 74 | 6 586 |
| 05.06.2026 16:41:34 | 385 | 89.0000 | -5.00 | (-5.32%) | 1 | 89 |
| 05.06.2026 16:41:03 | 384 | 88.8000 | -5.20 | (-5.53%) | 68 | 6 038 |
| 05.06.2026 16:41:03 | 383 | 88.8000 | -5.20 | (-5.53%) | 222 | 19 714 |
| 05.06.2026 16:40:49 | 382 | 88.9000 | -5.10 | (-5.43%) | 24 | 2 134 |
| 05.06.2026 16:40:33 | 381 | 88.9000 | -5.10 | (-5.43%) | 6 | 533 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 05.06.2026 16:37:49 | 380 | 89.0000 | -5.00 | (-5.32%) | 30 | 2 670 |
| 05.06.2026 16:37:49 | 379 | 89.0000 | -5.00 | (-5.32%) | 6 | 534 |
| 05.06.2026 16:37:49 | 378 | 89.0000 | -5.00 | (-5.32%) | 66 | 5 874 |
| 05.06.2026 16:37:49 | 377 | 89.0000 | -5.00 | (-5.32%) | 45 | 4 005 |
| 05.06.2026 16:37:49 | 376 | 89.0000 | -5.00 | (-5.32%) | 5 | 445 |
| 05.06.2026 16:37:49 | 375 | 89.0000 | -5.00 | (-5.32%) | 16 | 1 424 |
| 05.06.2026 16:37:49 | 374 | 89.0000 | -5.00 | (-5.32%) | 94 | 8 366 |
| 05.06.2026 16:37:49 | 373 | 89.0000 | -5.00 | (-5.32%) | 55 | 4 895 |
| 05.06.2026 16:33:31 | 372 | 89.3000 | -4.70 | (-5.00%) | 1 | 89 |
| 05.06.2026 16:31:07 | 371 | 89.1000 | -4.90 | (-5.21%) | 37 | 3 297 |
| 05.06.2026 16:30:25 | 370 | 89.1000 | -4.90 | (-5.21%) | 4 | 356 |
| 05.06.2026 16:30:25 | 369 | 89.1000 | -4.90 | (-5.21%) | 100 | 8 910 |
| 05.06.2026 16:30:25 | 368 | 89.2000 | -4.80 | (-5.11%) | 41 | 3 657 |
| 05.06.2026 16:30:25 | 367 | 89.2000 | -4.80 | (-5.11%) | 5 | 446 |
| 05.06.2026 16:29:51 | 366 | 89.4000 | -4.60 | (-4.89%) | 2 | 179 |
| 05.06.2026 16:27:11 | 365 | 89.3000 | -4.70 | (-5.00%) | 50 | 4 465 |
| 05.06.2026 16:26:26 | 364 | 89.5000 | -4.50 | (-4.79%) | 30 | 2 685 |
| 05.06.2026 16:26:26 | 363 | 89.4000 | -4.60 | (-4.89%) | 41 | 3 665 |
| 05.06.2026 16:26:26 | 362 | 89.4000 | -4.60 | (-4.89%) | 29 | 2 593 |
| 05.06.2026 16:26:01 | 361 | 89.3000 | -4.70 | (-5.00%) | 38 | 3 393 |
| 05.06.2026 16:26:01 | 360 | 89.3000 | -4.70 | (-5.00%) | 25 | 2 233 |
| 05.06.2026 16:18:30 | 359 | 89.3000 | -4.70 | (-5.00%) | 46 | 4 108 |
| 05.06.2026 16:18:30 | 358 | 89.2000 | -4.80 | (-5.11%) | 4 | 357 |
| 05.06.2026 16:17:28 | 357 | 89.1000 | -4.90 | (-5.21%) | 50 | 4 455 |
| 05.06.2026 16:16:45 | 356 | 89.0000 | -5.00 | (-5.32%) | 1 | 89 |
| 05.06.2026 16:13:06 | 355 | 89.0000 | -5.00 | (-5.32%) | 68 | 6 052 |
| 05.06.2026 16:13:06 | 354 | 89.1000 | -4.90 | (-5.21%) | 22 | 1 960 |
| 05.06.2026 16:13:06 | 353 | 89.1000 | -4.90 | (-5.21%) | 10 | 891 |
| 05.06.2026 16:12:38 | 352 | 89.2000 | -4.80 | (-5.11%) | 4 | 357 |
| 05.06.2026 16:12:25 | 351 | 89.2000 | -4.80 | (-5.11%) | 3 | 268 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 05.06.2026 16:06:15 | 350 | 89.2000 | -4.80 | (-5.11%) | 20 | 1 784 |
| 05.06.2026 16:05:25 | 349 | 89.1000 | -4.90 | (-5.21%) | 55 | 4 901 |
| 05.06.2026 16:05:02 | 348 | 89.1000 | -4.90 | (-5.21%) | 20 | 1 782 |
| 05.06.2026 16:05:02 | 347 | 89.1000 | -4.90 | (-5.21%) | 100 | 8 910 |
| 05.06.2026 16:05:02 | 346 | 89.1000 | -4.90 | (-5.21%) | 41 | 3 653 |
| 05.06.2026 16:05:02 | 345 | 89.1000 | -4.90 | (-5.21%) | 46 | 4 099 |
| 05.06.2026 16:05:02 | 344 | 89.2000 | -4.80 | (-5.11%) | 31 | 2 765 |
| 05.06.2026 16:04:46 | 343 | 89.4000 | -4.60 | (-4.89%) | 3 | 268 |
| 05.06.2026 16:04:28 | 342 | 89.4000 | -4.60 | (-4.89%) | 34 | 3 040 |
| 05.06.2026 16:04:28 | 341 | 89.4000 | -4.60 | (-4.89%) | 35 | 3 129 |
| 05.06.2026 16:04:28 | 340 | 89.3000 | -4.70 | (-5.00%) | 31 | 2 768 |
| 05.06.2026 16:04:08 | 339 | 89.2000 | -4.80 | (-5.11%) | 25 | 2 230 |
| 05.06.2026 16:04:08 | 338 | 89.2000 | -4.80 | (-5.11%) | 31 | 2 765 |
| 05.06.2026 16:04:08 | 337 | 89.2000 | -4.80 | (-5.11%) | 6 | 535 |
| 05.06.2026 16:03:57 | 336 | 89.2000 | -4.80 | (-5.11%) | 45 | 4 014 |
| 05.06.2026 16:03:57 | 335 | 89.2000 | -4.80 | (-5.11%) | 100 | 8 920 |
| 05.06.2026 16:03:57 | 334 | 89.2000 | -4.80 | (-5.11%) | 5 | 446 |
| 05.06.2026 16:03:57 | 333 | 89.2000 | -4.80 | (-5.11%) | 37 | 3 300 |
| 05.06.2026 16:03:57 | 332 | 89.3000 | -4.70 | (-5.00%) | 5 | 447 |
| 05.06.2026 16:03:57 | 331 | 89.3000 | -4.70 | (-5.00%) | 15 | 1 340 |
| 05.06.2026 16:03:49 | 330 | 89.4000 | -4.60 | (-4.89%) | 15 | 1 341 |
| 05.06.2026 16:01:56 | 329 | 89.5000 | -4.50 | (-4.79%) | 13 | 1 164 |
| 05.06.2026 16:01:56 | 328 | 89.5000 | -4.50 | (-4.79%) | 48 | 4 296 |
| 05.06.2026 15:56:19 | 327 | 89.5000 | -4.50 | (-4.79%) | 67 | 5 997 |
| 05.06.2026 15:55:46 | 326 | 89.5000 | -4.50 | (-4.79%) | 62 | 5 549 |
| 05.06.2026 15:53:48 | 325 | 89.5000 | -4.50 | (-4.79%) | 59 | 5 281 |
| 05.06.2026 15:53:26 | 324 | 89.2000 | -4.80 | (-5.11%) | 4 | 357 |
| 05.06.2026 15:53:26 | 323 | 89.2000 | -4.80 | (-5.11%) | 20 | 1 784 |
| 05.06.2026 15:53:26 | 322 | 89.2000 | -4.80 | (-5.11%) | 3 | 268 |
| 05.06.2026 15:53:26 | 321 | 89.3000 | -4.70 | (-5.00%) | 41 | 3 661 |
| 05.06.2026 15:53:26 | 320 | 89.3000 | -4.70 | (-5.00%) | 40 | 3 572 |
| 05.06.2026 15:53:26 | 319 | 89.3000 | -4.70 | (-5.00%) | 21 | 1 875 |
| 05.06.2026 15:53:26 | 318 | 89.4000 | -4.60 | (-4.89%) | 5 | 447 |
| 05.06.2026 15:53:26 | 317 | 89.4000 | -4.60 | (-4.89%) | 20 | 1 788 |
| 05.06.2026 15:53:26 | 316 | 89.5000 | -4.50 | (-4.79%) | 10 | 895 |
| 05.06.2026 15:53:26 | 315 | 89.5000 | -4.50 | (-4.79%) | 86 | 7 697 |
| 05.06.2026 15:52:57 | 314 | 89.5000 | -4.50 | (-4.79%) | 103 | 9 219 |
| 05.06.2026 15:52:57 | 313 | 89.5000 | -4.50 | (-4.79%) | 8 | 716 |
| 05.06.2026 15:52:19 | 312 | 89.7000 | -4.30 | (-4.57%) | 87 | 7 804 |
| 05.06.2026 15:51:59 | 311 | 89.5000 | -4.50 | (-4.79%) | 21 | 1 880 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCMP0000017 |
|---|---|
| Data debiutu: | 14.01.2005 |
| Liczba akcji: | 20 505 370 |
| Kapitalizacja: | 1 837 281 152 |
| Enterprise Value: | 1 899 951 152 |
| 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
