Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
58.40-0.60(-1.02%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 02.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 02.01.2026 17:02:54 | 165 | 58.4000 | -0.60 | (-1.02%) | 140 | 8 176 |
| 02.01.2026 17:00:00 | 164 | 58.4000 | -0.60 | (-1.02%) | 141 | 8 234 |
| 02.01.2026 17:00:00 | 163 | 58.4000 | -0.60 | (-1.02%) | 27 | 1 577 |
| 02.01.2026 17:00:00 | 162 | 58.4000 | -0.60 | (-1.02%) | 10 | 584 |
| 02.01.2026 16:47:51 | 161 | 58.4000 | -0.60 | (-1.02%) | 149 | 8 702 |
| 02.01.2026 16:38:33 | 160 | 58.4000 | -0.60 | (-1.02%) | 30 | 1 752 |
| 02.01.2026 16:38:13 | 159 | 58.2000 | -0.80 | (-1.36%) | 5 | 291 |
| 02.01.2026 16:38:10 | 158 | 58.2000 | -0.80 | (-1.36%) | 5 | 291 |
| 02.01.2026 16:38:04 | 157 | 58.2000 | -0.80 | (-1.36%) | 5 | 291 |
| 02.01.2026 16:37:59 | 156 | 58.2000 | -0.80 | (-1.36%) | 5 | 291 |
| 02.01.2026 16:35:09 | 155 | 58.4000 | -0.60 | (-1.02%) | 100 | 5 840 |
| 02.01.2026 16:21:32 | 154 | 58.2000 | -0.80 | (-1.36%) | 43 | 2 503 |
| 02.01.2026 16:13:08 | 153 | 58.2000 | -0.80 | (-1.36%) | 100 | 5 820 |
| 02.01.2026 15:56:13 | 152 | 58.2000 | -0.80 | (-1.36%) | 280 | 16 296 |
| 02.01.2026 15:56:13 | 151 | 58.2000 | -0.80 | (-1.36%) | 40 | 2 328 |
| 02.01.2026 15:49:41 | 150 | 58.4000 | -0.60 | (-1.02%) | 50 | 2 920 |
| 02.01.2026 15:32:13 | 149 | 58.0000 | -1.00 | (-1.69%) | 135 | 7 830 |
| 02.01.2026 15:31:33 | 148 | 58.0000 | -1.00 | (-1.69%) | 113 | 6 554 |
| 02.01.2026 15:31:12 | 147 | 58.2000 | -0.80 | (-1.36%) | 17 | 989 |
| 02.01.2026 15:29:19 | 146 | 58.2000 | -0.80 | (-1.36%) | 43 | 2 503 |
| 02.01.2026 15:22:31 | 145 | 58.4000 | -0.60 | (-1.02%) | 8 | 467 |
| 02.01.2026 15:20:56 | 144 | 58.4000 | -0.60 | (-1.02%) | 69 | 4 030 |
| 02.01.2026 15:10:44 | 143 | 58.2000 | -0.80 | (-1.36%) | 10 | 582 |
| 02.01.2026 14:57:44 | 142 | 58.0000 | -1.00 | (-1.69%) | 176 | 10 208 |
| 02.01.2026 14:57:44 | 141 | 58.2000 | -0.80 | (-1.36%) | 3 | 175 |
| 02.01.2026 14:57:44 | 140 | 58.2000 | -0.80 | (-1.36%) | 5 | 291 |
| 02.01.2026 14:57:44 | 139 | 58.2000 | -0.80 | (-1.36%) | 30 | 1 746 |
| 02.01.2026 14:57:44 | 138 | 58.2000 | -0.80 | (-1.36%) | 40 | 2 328 |
| 02.01.2026 14:57:44 | 137 | 58.2000 | -0.80 | (-1.36%) | 3 | 175 |
| 02.01.2026 14:57:44 | 136 | 58.2000 | -0.80 | (-1.36%) | 47 | 2 735 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.01.2026 14:54:47 | 135 | 58.4000 | -0.60 | (-1.02%) | 14 | 818 |
| 02.01.2026 14:46:04 | 134 | 58.2000 | -0.80 | (-1.36%) | 30 | 1 746 |
| 02.01.2026 14:38:49 | 133 | 58.2000 | -0.80 | (-1.36%) | 20 | 1 164 |
| 02.01.2026 14:25:03 | 132 | 58.4000 | -0.60 | (-1.02%) | 5 | 292 |
| 02.01.2026 14:18:25 | 131 | 58.2000 | -0.80 | (-1.36%) | 3 | 175 |
| 02.01.2026 14:12:45 | 130 | 58.2000 | -0.80 | (-1.36%) | 289 | 16 820 |
| 02.01.2026 14:12:18 | 129 | 58.2000 | -0.80 | (-1.36%) | 3 | 175 |
| 02.01.2026 14:10:44 | 128 | 58.2000 | -0.80 | (-1.36%) | 8 | 466 |
| 02.01.2026 14:04:51 | 127 | 58.2000 | -0.80 | (-1.36%) | 10 | 582 |
| 02.01.2026 14:04:51 | 126 | 58.2000 | -0.80 | (-1.36%) | 225 | 13 095 |
| 02.01.2026 13:58:36 | 125 | 58.4000 | -0.60 | (-1.02%) | 20 | 1 168 |
| 02.01.2026 13:57:36 | 124 | 58.4000 | -0.60 | (-1.02%) | 2 | 117 |
| 02.01.2026 13:56:41 | 123 | 58.2000 | -0.80 | (-1.36%) | 17 | 989 |
| 02.01.2026 13:48:27 | 122 | 58.4000 | -0.60 | (-1.02%) | 59 | 3 446 |
| 02.01.2026 13:46:35 | 121 | 58.2000 | -0.80 | (-1.36%) | 58 | 3 376 |
| 02.01.2026 13:46:35 | 120 | 58.2000 | -0.80 | (-1.36%) | 111 | 6 460 |
| 02.01.2026 13:46:35 | 119 | 58.2000 | -0.80 | (-1.36%) | 100 | 5 820 |
| 02.01.2026 13:46:35 | 118 | 58.2000 | -0.80 | (-1.36%) | 31 | 1 804 |
| 02.01.2026 13:46:35 | 117 | 58.2000 | -0.80 | (-1.36%) | 66 | 3 841 |
| 02.01.2026 13:46:35 | 116 | 58.2000 | -0.80 | (-1.36%) | 40 | 2 328 |
| 02.01.2026 13:46:35 | 115 | 58.2000 | -0.80 | (-1.36%) | 58 | 3 376 |
| 02.01.2026 13:46:35 | 114 | 58.2000 | -0.80 | (-1.36%) | 36 | 2 095 |
| 02.01.2026 13:41:44 | 113 | 58.4000 | -0.60 | (-1.02%) | 40 | 2 336 |
| 02.01.2026 13:29:21 | 112 | 58.4000 | -0.60 | (-1.02%) | 5000 | 292 000 |
| 02.01.2026 13:18:13 | 111 | 58.6000 | -0.40 | (-0.68%) | 1 | 59 |
| 02.01.2026 13:18:13 | 110 | 58.6000 | -0.40 | (-0.68%) | 1 | 59 |
| 02.01.2026 13:11:00 | 109 | 58.2000 | -0.80 | (-1.36%) | 25 | 1 455 |
| 02.01.2026 13:10:59 | 108 | 58.2000 | -0.80 | (-1.36%) | 2 | 116 |
| 02.01.2026 13:10:59 | 107 | 58.2000 | -0.80 | (-1.36%) | 143 | 8 323 |
| 02.01.2026 13:01:49 | 106 | 58.6000 | -0.40 | (-0.68%) | 8 | 469 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.01.2026 13:01:49 | 105 | 58.6000 | -0.40 | (-0.68%) | 1 | 59 |
| 02.01.2026 12:57:42 | 104 | 58.2000 | -0.80 | (-1.36%) | 2 | 116 |
| 02.01.2026 12:57:41 | 103 | 58.2000 | -0.80 | (-1.36%) | 11 | 640 |
| 02.01.2026 12:57:40 | 102 | 58.2000 | -0.80 | (-1.36%) | 9 | 524 |
| 02.01.2026 12:57:39 | 101 | 58.2000 | -0.80 | (-1.36%) | 72 | 4 190 |
| 02.01.2026 12:57:39 | 100 | 58.2000 | -0.80 | (-1.36%) | 53 | 3 085 |
| 02.01.2026 12:52:42 | 99 | 58.2000 | -0.80 | (-1.36%) | 2 | 116 |
| 02.01.2026 12:21:10 | 98 | 58.2000 | -0.80 | (-1.36%) | 10 | 582 |
| 02.01.2026 12:14:47 | 97 | 58.0000 | -1.00 | (-1.69%) | 50 | 2 900 |
| 02.01.2026 12:08:01 | 96 | 58.0000 | -1.00 | (-1.69%) | 226 | 13 108 |
| 02.01.2026 12:08:01 | 95 | 58.2000 | -0.80 | (-1.36%) | 9 | 524 |
| 02.01.2026 12:01:15 | 94 | 58.8000 | -0.20 | (-0.34%) | 2 | 118 |
| 02.01.2026 12:00:49 | 93 | 58.2000 | -0.80 | (-1.36%) | 1 | 58 |
| 02.01.2026 11:58:00 | 92 | 58.8000 | -0.20 | (-0.34%) | 1 | 59 |
| 02.01.2026 11:55:03 | 91 | 58.6000 | -0.40 | (-0.68%) | 95 | 5 567 |
| 02.01.2026 11:55:03 | 90 | 58.6000 | -0.40 | (-0.68%) | 138 | 8 087 |
| 02.01.2026 11:43:15 | 89 | 58.6000 | -0.40 | (-0.68%) | 39 | 2 285 |
| 02.01.2026 11:42:57 | 88 | 58.0000 | -1.00 | (-1.69%) | 40 | 2 320 |
| 02.01.2026 11:38:27 | 87 | 58.0000 | -1.00 | (-1.69%) | 30 | 1 740 |
| 02.01.2026 11:33:50 | 86 | 58.0000 | -1.00 | (-1.69%) | 10 | 580 |
| 02.01.2026 11:28:56 | 85 | 58.0000 | -1.00 | (-1.69%) | 1 | 58 |
| 02.01.2026 11:26:24 | 84 | 58.0000 | -1.00 | (-1.69%) | 55 | 3 190 |
| 02.01.2026 11:21:17 | 83 | 58.0000 | -1.00 | (-1.69%) | 8 | 464 |
| 02.01.2026 11:21:17 | 82 | 58.0000 | -1.00 | (-1.69%) | 30 | 1 740 |
| 02.01.2026 11:21:17 | 81 | 58.0000 | -1.00 | (-1.69%) | 2 | 116 |
| 02.01.2026 11:15:55 | 80 | 58.6000 | -0.40 | (-0.68%) | 20 | 1 172 |
| 02.01.2026 11:09:19 | 79 | 58.0000 | -1.00 | (-1.69%) | 413 | 23 954 |
| 02.01.2026 11:09:19 | 78 | 58.0000 | -1.00 | (-1.69%) | 18 | 1 044 |
| 02.01.2026 11:09:19 | 77 | 58.0000 | -1.00 | (-1.69%) | 119 | 6 902 |
| 02.01.2026 11:06:01 | 76 | 58.6000 | -0.40 | (-0.68%) | 35 | 2 051 |
| 02.01.2026 11:06:01 | 75 | 58.6000 | -0.40 | (-0.68%) | 50 | 2 930 |
| 02.01.2026 11:03:56 | 74 | 58.0000 | -1.00 | (-1.69%) | 219 | 12 702 |
| 02.01.2026 11:03:56 | 73 | 58.2000 | -0.80 | (-1.36%) | 1 | 58 |
| 02.01.2026 11:03:25 | 72 | 58.6000 | -0.40 | (-0.68%) | 39 | 2 285 |
| 02.01.2026 11:03:25 | 71 | 58.6000 | -0.40 | (-0.68%) | 45 | 2 637 |
| 02.01.2026 11:02:20 | 70 | 58.6000 | -0.40 | (-0.68%) | 60 | 3 516 |
| 02.01.2026 11:02:20 | 69 | 58.4000 | -0.60 | (-1.02%) | 24 | 1 402 |
| 02.01.2026 10:50:42 | 68 | 58.0000 | -1.00 | (-1.69%) | 5 | 290 |
| 02.01.2026 10:50:40 | 67 | 58.0000 | -1.00 | (-1.69%) | 5 | 290 |
| 02.01.2026 10:50:39 | 66 | 58.0000 | -1.00 | (-1.69%) | 5 | 290 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCMP0000017 |
|---|---|
| Data debiutu: | 14.01.2005 |
| Liczba akcji: | 20 505 370 |
| Kapitalizacja: | 1 197 513 608 |
| Enterprise Value: | 1 310 645 608 |
| 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
