Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
119.00+3.00(+2.59%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 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 |
| 17.09.2024 17:00:00 | 64 | 116.0000 | +2.00 | (+1.75%) | 37 | 4 292 |
| 17.09.2024 17:00:00 | 63 | 116.0000 | +2.00 | (+1.75%) | 2 | 232 |
| 17.09.2024 16:09:22 | 62 | 116.0000 | +2.00 | (+1.75%) | 7 | 812 |
| 17.09.2024 16:09:22 | 61 | 116.0000 | +2.00 | (+1.75%) | 276 | 32 016 |
| 17.09.2024 16:03:31 | 60 | 116.0000 | +2.00 | (+1.75%) | 36 | 4 176 |
| 17.09.2024 16:03:31 | 59 | 116.0000 | +2.00 | (+1.75%) | 6 | 696 |
| 17.09.2024 16:03:31 | 58 | 116.0000 | +2.00 | (+1.75%) | 77 | 8 932 |
| 17.09.2024 16:03:31 | 57 | 116.0000 | +2.00 | (+1.75%) | 105 | 12 180 |
| 17.09.2024 15:50:54 | 56 | 116.5000 | +2.50 | (+2.19%) | 15 | 1 748 |
| 17.09.2024 15:50:54 | 55 | 116.5000 | +2.50 | (+2.19%) | 5 | 583 |
| 17.09.2024 15:15:32 | 54 | 116.5000 | +2.50 | (+2.19%) | 54 | 6 291 |
| 17.09.2024 15:10:51 | 53 | 116.5000 | +2.50 | (+2.19%) | 25 | 2 913 |
| 17.09.2024 15:10:51 | 52 | 116.5000 | +2.50 | (+2.19%) | 21 | 2 447 |
| 17.09.2024 14:58:38 | 51 | 116.5000 | +2.50 | (+2.19%) | 6 | 699 |
| 17.09.2024 14:58:09 | 50 | 116.0000 | +2.00 | (+1.75%) | 395 | 45 820 |
| 17.09.2024 14:55:47 | 49 | 116.0000 | +2.00 | (+1.75%) | 381 | 44 196 |
| 17.09.2024 14:54:44 | 48 | 116.0000 | +2.00 | (+1.75%) | 41 | 4 756 |
| 17.09.2024 14:54:44 | 47 | 116.0000 | +2.00 | (+1.75%) | 259 | 30 044 |
| 17.09.2024 14:35:09 | 46 | 116.0000 | +2.00 | (+1.75%) | 120 | 13 920 |
| 17.09.2024 14:35:04 | 45 | 116.0000 | +2.00 | (+1.75%) | 34 | 3 944 |
| 17.09.2024 14:35:04 | 44 | 116.0000 | +2.00 | (+1.75%) | 18 | 2 088 |
| 17.09.2024 14:24:49 | 43 | 116.0000 | +2.00 | (+1.75%) | 40 | 4 640 |
| 17.09.2024 14:23:24 | 42 | 115.0000 | +1.00 | (+0.88%) | 150 | 17 250 |
| 17.09.2024 14:23:24 | 41 | 115.0000 | +1.00 | (+0.88%) | 11 | 1 265 |
| 17.09.2024 14:23:21 | 40 | 114.5000 | +0.50 | (+0.44%) | 2 | 229 |
| 17.09.2024 14:23:21 | 39 | 114.5000 | +0.50 | (+0.44%) | 15 | 1 718 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.09.2024 14:03:43 | 38 | 114.5000 | +0.50 | (+0.44%) | 18 | 2 061 |
| 17.09.2024 14:02:08 | 37 | 115.0000 | +1.00 | (+0.88%) | 2 | 230 |
| 17.09.2024 13:44:03 | 36 | 114.5000 | +0.50 | (+0.44%) | 82 | 9 389 |
| 17.09.2024 13:22:43 | 35 | 114.0000 | 0.00 | (0.00%) | 28 | 3 192 |
| 17.09.2024 13:16:50 | 34 | 113.5000 | -0.50 | (-0.44%) | 7 | 795 |
| 17.09.2024 13:15:35 | 33 | 113.5000 | -0.50 | (-0.44%) | 41 | 4 654 |
| 17.09.2024 13:15:35 | 32 | 113.5000 | -0.50 | (-0.44%) | 24 | 2 724 |
| 17.09.2024 13:15:35 | 31 | 113.5000 | -0.50 | (-0.44%) | 60 | 6 810 |
| 17.09.2024 13:15:35 | 30 | 113.5000 | -0.50 | (-0.44%) | 41 | 4 654 |
| 17.09.2024 13:11:50 | 29 | 114.0000 | 0.00 | (0.00%) | 2 | 228 |
| 17.09.2024 13:11:45 | 28 | 114.0000 | 0.00 | (0.00%) | 13 | 1 482 |
| 17.09.2024 13:02:49 | 27 | 114.0000 | 0.00 | (0.00%) | 28 | 3 192 |
| 17.09.2024 12:57:24 | 26 | 115.0000 | +1.00 | (+0.88%) | 79 | 9 085 |
| 17.09.2024 12:57:24 | 25 | 114.5000 | +0.50 | (+0.44%) | 71 | 8 130 |
| 17.09.2024 12:55:53 | 24 | 113.5000 | -0.50 | (-0.44%) | 71 | 8 059 |
| 17.09.2024 12:55:53 | 23 | 113.5000 | -0.50 | (-0.44%) | 51 | 5 789 |
| 17.09.2024 12:55:53 | 22 | 114.0000 | 0.00 | (0.00%) | 41 | 4 674 |
| 17.09.2024 12:55:21 | 21 | 115.0000 | +1.00 | (+0.88%) | 150 | 17 250 |
| 17.09.2024 12:55:21 | 20 | 115.0000 | +1.00 | (+0.88%) | 39 | 4 485 |
| 17.09.2024 12:55:16 | 19 | 114.5000 | +0.50 | (+0.44%) | 50 | 5 725 |
| 17.09.2024 12:55:16 | 18 | 114.5000 | +0.50 | (+0.44%) | 51 | 5 840 |
| 17.09.2024 12:55:11 | 17 | 114.0000 | 0.00 | (0.00%) | 67 | 7 638 |
| 17.09.2024 12:55:11 | 16 | 114.0000 | 0.00 | (0.00%) | 31 | 3 534 |
| 17.09.2024 12:33:42 | 15 | 113.5000 | -0.50 | (-0.44%) | 14 | 1 589 |
| 17.09.2024 12:33:42 | 14 | 113.5000 | -0.50 | (-0.44%) | 5 | 568 |
| 17.09.2024 12:33:42 | 13 | 113.5000 | -0.50 | (-0.44%) | 30 | 3 405 |
| 17.09.2024 12:33:37 | 12 | 113.0000 | -1.00 | (-0.88%) | 20 | 2 260 |
| 17.09.2024 12:03:45 | 11 | 112.5000 | -1.50 | (-1.32%) | 30 | 3 375 |
| 17.09.2024 12:03:45 | 10 | 112.5000 | -1.50 | (-1.32%) | 14 | 1 575 |
| 17.09.2024 11:15:26 | 9 | 113.5000 | -0.50 | (-0.44%) | 11 | 1 249 |
| 17.09.2024 10:41:03 | 8 | 112.5000 | -1.50 | (-1.32%) | 41 | 4 613 |
| 17.09.2024 09:56:15 | 7 | 113.0000 | -1.00 | (-0.88%) | 90 | 10 170 |
| 17.09.2024 09:56:15 | 6 | 113.0000 | -1.00 | (-0.88%) | 31 | 3 503 |
| 17.09.2024 09:56:11 | 5 | 113.5000 | -0.50 | (-0.44%) | 51 | 5 789 |
| 17.09.2024 09:52:52 | 4 | 114.5000 | +0.50 | (+0.44%) | 60 | 6 870 |
| 17.09.2024 09:52:52 | 3 | 114.5000 | +0.50 | (+0.44%) | 2 | 229 |
| 17.09.2024 09:52:36 | 2 | 114.5000 | +0.50 | (+0.44%) | 28 | 3 206 |
| 17.09.2024 09:00:00 | 1 | 114.0000 | 0.00 | (0.00%) | 14 | 1 596 |
| 16.09.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.09.2024 17:00:00 | 38 | 114.0000 | -1.00 | (-0.87%) | 2 | 228 |
| 16.09.2024 17:00:00 | 37 | 114.0000 | -1.00 | (-0.87%) | 20 | 2 280 |
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
