Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
57.60-0.10(-0.17%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 15.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 11:31:10 | 52 | 57.6000 | -0.10 | (-0.17%) | 1 | 58 |
| 11:03:14 | 51 | 57.6000 | -0.10 | (-0.17%) | 24 | 1 382 |
| 11:03:11 | 50 | 57.6000 | -0.10 | (-0.17%) | 103 | 5 933 |
| 10:56:09 | 49 | 57.6000 | -0.10 | (-0.17%) | 5 | 288 |
| 10:39:53 | 48 | 57.6000 | -0.10 | (-0.17%) | 21 | 1 210 |
| 10:34:49 | 47 | 57.6000 | -0.10 | (-0.17%) | 21 | 1 210 |
| 10:25:17 | 46 | 58.0000 | +0.30 | (+0.52%) | 12 | 696 |
| 10:20:10 | 45 | 58.0000 | +0.30 | (+0.52%) | 2 | 116 |
| 10:19:32 | 44 | 58.0000 | +0.30 | (+0.52%) | 3 | 174 |
| 10:19:22 | 43 | 58.0000 | +0.30 | (+0.52%) | 109 | 6 322 |
| 10:19:22 | 42 | 57.9000 | +0.20 | (+0.35%) | 51 | 2 953 |
| 10:15:37 | 41 | 57.6000 | -0.10 | (-0.17%) | 25 | 1 440 |
| 10:15:35 | 40 | 58.0000 | +0.30 | (+0.52%) | 260 | 15 080 |
| 09:48:02 | 39 | 58.0000 | +0.30 | (+0.52%) | 6 | 348 |
| 09:46:15 | 38 | 57.6000 | -0.10 | (-0.17%) | 1 | 58 |
| 09:46:15 | 37 | 57.6000 | -0.10 | (-0.17%) | 4 | 230 |
| 09:46:15 | 36 | 57.6000 | -0.10 | (-0.17%) | 51 | 2 938 |
| 09:46:12 | 35 | 58.7000 | +1.00 | (+1.73%) | 48 | 2 818 |
| 09:46:12 | 34 | 58.7000 | +1.00 | (+1.73%) | 3 | 176 |
| 09:46:11 | 33 | 58.7000 | +1.00 | (+1.73%) | 423 | 24 830 |
| 09:46:11 | 32 | 58.5000 | +0.80 | (+1.39%) | 150 | 8 775 |
| 09:46:11 | 31 | 58.1000 | +0.40 | (+0.69%) | 45 | 2 615 |
| 09:46:11 | 30 | 58.0000 | +0.30 | (+0.52%) | 17 | 986 |
| 09:46:11 | 29 | 58.0000 | +0.30 | (+0.52%) | 98 | 5 684 |
| 09:42:34 | 28 | 57.9000 | +0.20 | (+0.35%) | 217 | 12 564 |
| 09:42:33 | 27 | 58.0000 | +0.30 | (+0.52%) | 162 | 9 396 |
| 09:41:26 | 26 | 57.9000 | +0.20 | (+0.35%) | 49 | 2 837 |
| 09:41:26 | 25 | 57.9000 | +0.20 | (+0.35%) | 34 | 1 969 |
| 09:40:44 | 24 | 57.7000 | 0.00 | (0.00%) | 12 | 692 |
| 09:36:19 | 23 | 57.5000 | -0.20 | (-0.35%) | 38 | 2 185 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:36:19 | 22 | 57.5000 | -0.20 | (-0.35%) | 2 | 115 |
| 09:36:19 | 21 | 57.5000 | -0.20 | (-0.35%) | 7 | 403 |
| 09:36:19 | 20 | 57.6000 | -0.10 | (-0.17%) | 41 | 2 362 |
| 09:24:26 | 19 | 57.7000 | 0.00 | (0.00%) | 1 | 58 |
| 09:18:42 | 18 | 57.5000 | -0.20 | (-0.35%) | 4 | 230 |
| 09:16:35 | 17 | 57.5000 | -0.20 | (-0.35%) | 30 | 1 725 |
| 09:14:53 | 16 | 57.6000 | -0.10 | (-0.17%) | 4 | 230 |
| 09:09:45 | 15 | 58.0000 | +0.30 | (+0.52%) | 260 | 15 080 |
| 09:08:55 | 14 | 58.5000 | +0.80 | (+1.39%) | 153 | 8 951 |
| 09:08:06 | 13 | 58.0000 | +0.30 | (+0.52%) | 50 | 2 900 |
| 09:08:06 | 12 | 58.0000 | +0.30 | (+0.52%) | 260 | 15 080 |
| 09:08:06 | 11 | 58.0000 | +0.30 | (+0.52%) | 15 | 870 |
| 09:07:43 | 10 | 57.6000 | -0.10 | (-0.17%) | 1 | 58 |
| 09:07:40 | 9 | 57.9000 | +0.20 | (+0.35%) | 150 | 8 685 |
| 09:07:15 | 8 | 57.8000 | +0.10 | (+0.17%) | 51 | 2 948 |
| 09:07:15 | 7 | 57.8000 | +0.10 | (+0.17%) | 51 | 2 948 |
| 09:06:55 | 6 | 57.7000 | 0.00 | (0.00%) | 41 | 2 366 |
| 09:06:55 | 5 | 57.7000 | 0.00 | (0.00%) | 42 | 2 423 |
| 09:06:55 | 4 | 57.7000 | 0.00 | (0.00%) | 10 | 577 |
| 09:00:00 | 3 | 57.7000 | 0.00 | (0.00%) | 1 | 58 |
| 09:00:00 | 2 | 57.7000 | 0.00 | (0.00%) | 5 | 289 |
| 09:00:00 | 1 | 57.7000 | 0.00 | (0.00%) | 5 | 289 |
| 14.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.05.2026 17:02:18 | 113 | 57.7000 | -0.30 | (-0.52%) | 30 | 1 731 |
| 14.05.2026 17:02:18 | 112 | 57.7000 | -0.30 | (-0.52%) | 51 | 2 943 |
| 14.05.2026 17:02:18 | 111 | 57.7000 | -0.30 | (-0.52%) | 50 | 2 885 |
| 14.05.2026 17:00:00 | 110 | 57.7000 | -0.30 | (-0.52%) | 1 | 58 |
| 14.05.2026 17:00:00 | 109 | 57.7000 | -0.30 | (-0.52%) | 28 | 1 616 |
| 14.05.2026 17:00:00 | 108 | 57.7000 | -0.30 | (-0.52%) | 4 | 231 |
| 14.05.2026 16:49:52 | 107 | 57.6000 | -0.40 | (-0.69%) | 2 | 115 |
| 14.05.2026 16:49:30 | 106 | 57.5000 | -0.50 | (-0.86%) | 30 | 1 725 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.05.2026 16:46:54 | 105 | 57.5000 | -0.50 | (-0.86%) | 3 | 173 |
| 14.05.2026 16:41:41 | 104 | 57.5000 | -0.50 | (-0.86%) | 5 | 288 |
| 14.05.2026 16:41:00 | 103 | 57.5000 | -0.50 | (-0.86%) | 2 | 115 |
| 14.05.2026 16:38:57 | 102 | 57.2000 | -0.80 | (-1.38%) | 4 | 229 |
| 14.05.2026 16:35:38 | 101 | 57.2000 | -0.80 | (-1.38%) | 8 | 458 |
| 14.05.2026 16:35:38 | 100 | 57.2000 | -0.80 | (-1.38%) | 22 | 1 258 |
| 14.05.2026 16:29:29 | 99 | 57.6000 | -0.40 | (-0.69%) | 3 | 173 |
| 14.05.2026 16:23:09 | 98 | 57.6000 | -0.40 | (-0.69%) | 1 | 58 |
| 14.05.2026 16:17:49 | 97 | 57.2000 | -0.80 | (-1.38%) | 18 | 1 030 |
| 14.05.2026 16:12:04 | 96 | 57.6000 | -0.40 | (-0.69%) | 2 | 115 |
| 14.05.2026 15:42:19 | 95 | 57.6000 | -0.40 | (-0.69%) | 5 | 288 |
| 14.05.2026 15:42:19 | 94 | 57.6000 | -0.40 | (-0.69%) | 41 | 2 362 |
| 14.05.2026 15:42:19 | 93 | 57.6000 | -0.40 | (-0.69%) | 51 | 2 938 |
| 14.05.2026 15:42:19 | 92 | 57.6000 | -0.40 | (-0.69%) | 46 | 2 650 |
| 14.05.2026 15:42:19 | 91 | 57.5000 | -0.50 | (-0.86%) | 54 | 3 105 |
| 14.05.2026 15:42:19 | 90 | 57.5000 | -0.50 | (-0.86%) | 48 | 2 760 |
| 14.05.2026 15:41:33 | 89 | 57.5000 | -0.50 | (-0.86%) | 3 | 173 |
| 14.05.2026 15:36:23 | 88 | 57.1000 | -0.90 | (-1.55%) | 6 | 343 |
| 14.05.2026 15:33:25 | 87 | 57.4000 | -0.60 | (-1.03%) | 12 | 689 |
| 14.05.2026 15:33:25 | 86 | 57.4000 | -0.60 | (-1.03%) | 48 | 2 755 |
| 14.05.2026 15:30:45 | 85 | 57.4000 | -0.60 | (-1.03%) | 1 | 57 |
| 14.05.2026 15:08:51 | 84 | 57.1000 | -0.90 | (-1.55%) | 10 | 571 |
| 14.05.2026 14:53:26 | 83 | 57.4000 | -0.60 | (-1.03%) | 1 | 57 |
| 14.05.2026 14:51:17 | 82 | 57.4000 | -0.60 | (-1.03%) | 1 | 57 |
| 14.05.2026 14:41:26 | 81 | 57.1000 | -0.90 | (-1.55%) | 141 | 8 051 |
| 14.05.2026 14:41:26 | 80 | 57.1000 | -0.90 | (-1.55%) | 30 | 1 713 |
| 14.05.2026 14:41:26 | 79 | 57.1000 | -0.90 | (-1.55%) | 5 | 286 |
| 14.05.2026 14:40:47 | 78 | 57.2000 | -0.80 | (-1.38%) | 1 | 57 |
| 14.05.2026 14:36:25 | 77 | 57.2000 | -0.80 | (-1.38%) | 3 | 172 |
| 14.05.2026 14:36:25 | 76 | 57.2000 | -0.80 | (-1.38%) | 45 | 2 574 |
| 14.05.2026 14:24:47 | 75 | 57.3000 | -0.70 | (-1.21%) | 1 | 57 |
| 14.05.2026 14:20:13 | 74 | 57.2000 | -0.80 | (-1.38%) | 6 | 343 |
| 14.05.2026 13:48:38 | 73 | 57.3000 | -0.70 | (-1.21%) | 15 | 860 |
| 14.05.2026 13:48:07 | 72 | 57.3000 | -0.70 | (-1.21%) | 4 | 229 |
| 14.05.2026 13:31:03 | 71 | 57.5000 | -0.50 | (-0.86%) | 5 | 288 |
| 14.05.2026 13:31:03 | 70 | 57.5000 | -0.50 | (-0.86%) | 36 | 2 070 |
| 14.05.2026 13:31:03 | 69 | 57.5000 | -0.50 | (-0.86%) | 51 | 2 933 |
| 14.05.2026 13:31:03 | 68 | 57.5000 | -0.50 | (-0.86%) | 28 | 1 610 |
| 14.05.2026 13:31:03 | 67 | 57.4000 | -0.60 | (-1.03%) | 20 | 1 148 |
| 14.05.2026 13:03:50 | 66 | 57.1000 | -0.90 | (-1.55%) | 36 | 2 056 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCMP0000017 |
|---|---|
| Data debiutu: | 14.01.2005 |
| Liczba akcji: | 20 505 370 |
| Kapitalizacja: | 1 181 109 312 |
| Enterprise Value: | 1 198 293 312 |
| 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
