Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
94.80-0.20(-0.21%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 31.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 10:34:22 | 64 | 94.8000 | -0.20 | (-0.21%) | 1 | 95 |
| 10:24:25 | 63 | 94.8000 | -0.20 | (-0.21%) | 5 | 474 |
| 10:24:21 | 62 | 94.8000 | -0.20 | (-0.21%) | 5 | 474 |
| 10:21:18 | 61 | 93.8000 | -1.20 | (-1.26%) | 6 | 563 |
| 10:18:55 | 60 | 93.8000 | -1.20 | (-1.26%) | 17 | 1 595 |
| 10:14:15 | 59 | 94.9000 | -0.10 | (-0.11%) | 1 | 95 |
| 10:13:46 | 58 | 94.9000 | -0.10 | (-0.11%) | 26 | 2 467 |
| 10:13:46 | 57 | 94.9000 | -0.10 | (-0.11%) | 2 | 190 |
| 10:13:40 | 56 | 95.0000 | 0.00 | (0.00%) | 30 | 2 850 |
| 10:11:56 | 55 | 95.0000 | 0.00 | (0.00%) | 10 | 950 |
| 10:11:56 | 54 | 94.7000 | -0.30 | (-0.32%) | 13 | 1 231 |
| 10:11:46 | 53 | 94.7000 | -0.30 | (-0.32%) | 1 | 95 |
| 10:11:46 | 52 | 94.7000 | -0.30 | (-0.32%) | 42 | 3 977 |
| 10:11:46 | 51 | 94.7000 | -0.30 | (-0.32%) | 10 | 947 |
| 10:10:17 | 50 | 94.7000 | -0.30 | (-0.32%) | 10 | 947 |
| 10:09:58 | 49 | 93.3000 | -1.70 | (-1.79%) | 59 | 5 505 |
| 10:09:58 | 48 | 93.4000 | -1.60 | (-1.68%) | 1 | 93 |
| 10:09:58 | 47 | 93.4000 | -1.60 | (-1.68%) | 1 | 93 |
| 10:09:58 | 46 | 93.5000 | -1.50 | (-1.58%) | 19 | 1 777 |
| 10:09:27 | 45 | 95.0000 | 0.00 | (0.00%) | 146 | 13 870 |
| 10:09:27 | 44 | 94.4000 | -0.60 | (-0.63%) | 35 | 3 304 |
| 10:09:27 | 43 | 94.3000 | -0.70 | (-0.74%) | 19 | 1 792 |
| 10:01:25 | 42 | 93.4000 | -1.60 | (-1.68%) | 9 | 841 |
| 10:01:25 | 41 | 93.6000 | -1.40 | (-1.47%) | 8 | 749 |
| 10:01:25 | 40 | 93.6000 | -1.40 | (-1.47%) | 148 | 13 853 |
| 10:01:25 | 39 | 93.6000 | -1.40 | (-1.47%) | 8 | 749 |
| 10:01:25 | 38 | 93.7000 | -1.30 | (-1.37%) | 1 | 94 |
| 09:49:33 | 37 | 93.6000 | -1.40 | (-1.47%) | 1 | 94 |
| 09:49:02 | 36 | 93.6000 | -1.40 | (-1.47%) | 1 | 94 |
| 09:47:33 | 35 | 93.7000 | -1.30 | (-1.37%) | 52 | 4 872 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:47:33 | 34 | 93.7000 | -1.30 | (-1.37%) | 13 | 1 218 |
| 09:47:33 | 33 | 93.8000 | -1.20 | (-1.26%) | 30 | 2 814 |
| 09:47:33 | 32 | 93.8000 | -1.20 | (-1.26%) | 5 | 469 |
| 09:46:19 | 31 | 94.0000 | -1.00 | (-1.05%) | 93 | 8 742 |
| 09:38:37 | 30 | 94.0000 | -1.00 | (-1.05%) | 71 | 6 674 |
| 09:36:42 | 29 | 94.0000 | -1.00 | (-1.05%) | 1 | 94 |
| 09:36:42 | 28 | 94.0000 | -1.00 | (-1.05%) | 6 | 564 |
| 09:36:42 | 27 | 94.0000 | -1.00 | (-1.05%) | 9 | 846 |
| 09:26:56 | 26 | 94.0000 | -1.00 | (-1.05%) | 1 | 94 |
| 09:26:10 | 25 | 94.8000 | -0.20 | (-0.21%) | 2 | 190 |
| 09:21:38 | 24 | 94.0000 | -1.00 | (-1.05%) | 13 | 1 222 |
| 09:21:38 | 23 | 94.0000 | -1.00 | (-1.05%) | 5 | 470 |
| 09:21:38 | 22 | 94.0000 | -1.00 | (-1.05%) | 1 | 94 |
| 09:21:38 | 21 | 94.0000 | -1.00 | (-1.05%) | 14 | 1 316 |
| 09:21:38 | 20 | 94.0000 | -1.00 | (-1.05%) | 30 | 2 820 |
| 09:21:38 | 19 | 94.1000 | -0.90 | (-0.95%) | 1 | 94 |
| 09:21:38 | 18 | 94.2000 | -0.80 | (-0.84%) | 8 | 754 |
| 09:20:40 | 17 | 94.2000 | -0.80 | (-0.84%) | 1 | 94 |
| 09:17:29 | 16 | 94.2000 | -0.80 | (-0.84%) | 1 | 94 |
| 09:17:06 | 15 | 94.5000 | -0.50 | (-0.53%) | 8 | 756 |
| 09:16:32 | 14 | 94.6000 | -0.40 | (-0.42%) | 12 | 1 135 |
| 09:16:26 | 13 | 94.7000 | -0.30 | (-0.32%) | 72 | 6 818 |
| 09:12:07 | 12 | 94.9000 | -0.10 | (-0.11%) | 5 | 475 |
| 09:00:00 | 11 | 95.0000 | 0.00 | (0.00%) | 150 | 14 250 |
| 09:00:00 | 10 | 95.0000 | 0.00 | (0.00%) | 6 | 570 |
| 09:00:00 | 9 | 95.0000 | 0.00 | (0.00%) | 11 | 1 045 |
| 09:00:00 | 8 | 95.0000 | 0.00 | (0.00%) | 11 | 1 045 |
| 09:00:00 | 7 | 95.0000 | 0.00 | (0.00%) | 24 | 2 280 |
| 09:00:00 | 6 | 95.0000 | 0.00 | (0.00%) | 24 | 2 280 |
| 09:00:00 | 5 | 95.0000 | 0.00 | (0.00%) | 24 | 2 280 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:00:00 | 4 | 95.0000 | 0.00 | (0.00%) | 19 | 1 805 |
| 09:00:00 | 3 | 95.0000 | 0.00 | (0.00%) | 44 | 4 180 |
| 09:00:00 | 2 | 95.0000 | 0.00 | (0.00%) | 7 | 665 |
| 09:00:00 | 1 | 95.0000 | 0.00 | (0.00%) | 1 | 95 |
| 28.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.08.2026 17:02:06 | 133 | 95.0000 | -1.00 | (-1.04%) | 9 | 855 |
| 28.08.2026 17:02:06 | 132 | 95.0000 | -1.00 | (-1.04%) | 153 | 14 535 |
| 28.08.2026 17:00:00 | 131 | 95.0000 | -1.00 | (-1.04%) | 16 | 1 520 |
| 28.08.2026 17:00:00 | 130 | 95.0000 | -1.00 | (-1.04%) | 27 | 2 565 |
| 28.08.2026 17:00:00 | 129 | 95.0000 | -1.00 | (-1.04%) | 3 | 285 |
| 28.08.2026 17:00:00 | 128 | 95.0000 | -1.00 | (-1.04%) | 2 | 190 |
| 28.08.2026 16:48:51 | 127 | 95.0000 | -1.00 | (-1.04%) | 585 | 55 575 |
| 28.08.2026 16:43:17 | 126 | 95.0000 | -1.00 | (-1.04%) | 1 | 95 |
| 28.08.2026 16:35:37 | 125 | 95.0000 | -1.00 | (-1.04%) | 2 | 190 |
| 28.08.2026 16:35:37 | 124 | 94.9000 | -1.10 | (-1.15%) | 42 | 3 986 |
| 28.08.2026 16:35:37 | 123 | 94.9000 | -1.10 | (-1.15%) | 16 | 1 518 |
| 28.08.2026 16:26:23 | 122 | 94.5000 | -1.50 | (-1.56%) | 15 | 1 418 |
| 28.08.2026 16:21:44 | 121 | 94.4000 | -1.60 | (-1.67%) | 5 | 472 |
| 28.08.2026 16:19:08 | 120 | 94.9000 | -1.10 | (-1.15%) | 10 | 949 |
| 28.08.2026 16:19:08 | 119 | 94.9000 | -1.10 | (-1.15%) | 35 | 3 322 |
| 28.08.2026 16:13:13 | 118 | 94.4000 | -1.60 | (-1.67%) | 10 | 944 |
| 28.08.2026 16:13:12 | 117 | 94.6000 | -1.40 | (-1.46%) | 14 | 1 324 |
| 28.08.2026 16:13:12 | 116 | 94.6000 | -1.40 | (-1.46%) | 6 | 568 |
| 28.08.2026 16:10:28 | 115 | 94.9000 | -1.10 | (-1.15%) | 7 | 664 |
| 28.08.2026 16:06:44 | 114 | 95.0000 | -1.00 | (-1.04%) | 16 | 1 520 |
| 28.08.2026 16:06:44 | 113 | 94.9000 | -1.10 | (-1.15%) | 10 | 949 |
| 28.08.2026 16:06:44 | 112 | 94.9000 | -1.10 | (-1.15%) | 14 | 1 329 |
| 28.08.2026 16:01:08 | 111 | 94.8000 | -1.20 | (-1.25%) | 6 | 569 |
| 28.08.2026 16:01:00 | 110 | 94.8000 | -1.20 | (-1.25%) | 31 | 2 939 |
| 28.08.2026 16:01:00 | 109 | 94.8000 | -1.20 | (-1.25%) | 19 | 1 801 |
| 28.08.2026 16:00:57 | 108 | 94.5000 | -1.50 | (-1.56%) | 2 | 189 |
| 28.08.2026 15:38:53 | 107 | 94.9000 | -1.10 | (-1.15%) | 9 | 854 |
| 28.08.2026 15:38:53 | 106 | 94.3000 | -1.70 | (-1.77%) | 1 | 94 |
| 28.08.2026 15:30:00 | 105 | 94.6000 | -1.40 | (-1.46%) | 4 | 378 |
| 28.08.2026 15:30:00 | 104 | 94.6000 | -1.40 | (-1.46%) | 50 | 4 730 |
| 28.08.2026 15:30:00 | 103 | 94.6000 | -1.40 | (-1.46%) | 8 | 757 |
| 28.08.2026 15:24:02 | 102 | 94.6000 | -1.40 | (-1.46%) | 2 | 189 |
| 28.08.2026 15:21:27 | 101 | 94.1000 | -1.90 | (-1.98%) | 100 | 9 410 |
| 28.08.2026 15:17:38 | 100 | 94.6000 | -1.40 | (-1.46%) | 1 | 95 |
| 28.08.2026 15:13:30 | 99 | 94.1000 | -1.90 | (-1.98%) | 100 | 9 410 |
| 28.08.2026 15:13:30 | 98 | 94.1000 | -1.90 | (-1.98%) | 100 | 9 410 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCMP0000017 |
|---|---|
| Data debiutu: | 14.01.2005 |
| Liczba akcji: | 19 671 386 |
| Kapitalizacja: | 1 864 847 393 |
| Enterprise Value: | 1 927 517 393 |
| 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 |
| WWW: | http://www.comp.com.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
