Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
92.00+0.10(+0.11%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 26.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17:00:00 | 73 | 92.0000 | +0.10 | (+0.11%) | 94 | 8 648 |
| 17:00:00 | 72 | 92.0000 | +0.10 | (+0.11%) | 1 | 92 |
| 17:00:00 | 71 | 92.0000 | +0.10 | (+0.11%) | 20 | 1 840 |
| 17:00:00 | 70 | 92.0000 | +0.10 | (+0.11%) | 29 | 2 668 |
| 17:00:00 | 69 | 92.0000 | +0.10 | (+0.11%) | 35 | 3 220 |
| 17:00:00 | 68 | 92.0000 | +0.10 | (+0.11%) | 37 | 3 404 |
| 17:00:00 | 67 | 92.0000 | +0.10 | (+0.11%) | 50 | 4 600 |
| 17:00:00 | 66 | 92.0000 | +0.10 | (+0.11%) | 24 | 2 208 |
| 17:00:00 | 65 | 92.0000 | +0.10 | (+0.11%) | 14 | 1 288 |
| 17:00:00 | 64 | 92.0000 | +0.10 | (+0.11%) | 673 | 61 916 |
| 17:00:00 | 63 | 92.0000 | +0.10 | (+0.11%) | 74 | 6 808 |
| 17:00:00 | 62 | 92.0000 | +0.10 | (+0.11%) | 3 | 276 |
| 16:46:53 | 61 | 91.3000 | -0.60 | (-0.65%) | 30 | 2 739 |
| 16:29:44 | 60 | 90.8000 | -1.10 | (-1.20%) | 1 | 91 |
| 16:11:48 | 59 | 90.8000 | -1.10 | (-1.20%) | 40 | 3 632 |
| 15:53:32 | 58 | 91.3000 | -0.60 | (-0.65%) | 20 | 1 826 |
| 15:33:07 | 57 | 90.7000 | -1.20 | (-1.31%) | 32 | 2 902 |
| 15:33:07 | 56 | 90.7000 | -1.20 | (-1.31%) | 1 | 91 |
| 15:33:07 | 55 | 90.7000 | -1.20 | (-1.31%) | 10 | 907 |
| 15:19:01 | 54 | 91.2000 | -0.70 | (-0.76%) | 1 | 91 |
| 15:19:01 | 53 | 91.2000 | -0.70 | (-0.76%) | 29 | 2 645 |
| 15:01:30 | 52 | 91.2000 | -0.70 | (-0.76%) | 10 | 912 |
| 14:31:39 | 51 | 91.3000 | -0.60 | (-0.65%) | 1 | 91 |
| 14:01:02 | 50 | 91.3000 | -0.60 | (-0.65%) | 35 | 3 196 |
| 14:01:02 | 49 | 91.2000 | -0.70 | (-0.76%) | 38 | 3 466 |
| 14:00:23 | 48 | 91.0000 | -0.90 | (-0.98%) | 35 | 3 185 |
| 14:00:23 | 47 | 91.0000 | -0.90 | (-0.98%) | 61 | 5 551 |
| 13:50:46 | 46 | 91.0000 | -0.90 | (-0.98%) | 10 | 910 |
| 13:31:48 | 45 | 90.8000 | -1.10 | (-1.20%) | 4 | 363 |
| 13:31:36 | 44 | 90.8000 | -1.10 | (-1.20%) | 1 | 91 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13:31:22 | 43 | 90.8000 | -1.10 | (-1.20%) | 1 | 91 |
| 13:31:00 | 42 | 90.8000 | -1.10 | (-1.20%) | 5 | 454 |
| 13:30:41 | 41 | 90.8000 | -1.10 | (-1.20%) | 4 | 363 |
| 13:21:13 | 40 | 91.0000 | -0.90 | (-0.98%) | 2 | 182 |
| 13:11:48 | 39 | 90.8000 | -1.10 | (-1.20%) | 13 | 1 180 |
| 12:53:22 | 38 | 90.8000 | -1.10 | (-1.20%) | 13 | 1 180 |
| 12:44:36 | 37 | 90.8000 | -1.10 | (-1.20%) | 56 | 5 085 |
| 12:26:04 | 36 | 90.8000 | -1.10 | (-1.20%) | 3 | 272 |
| 12:21:00 | 35 | 91.0000 | -0.90 | (-0.98%) | 3 | 273 |
| 12:18:22 | 34 | 91.0000 | -0.90 | (-0.98%) | 1 | 91 |
| 12:16:52 | 33 | 90.8000 | -1.10 | (-1.20%) | 5 | 454 |
| 12:01:07 | 32 | 91.0000 | -0.90 | (-0.98%) | 1 | 91 |
| 11:57:23 | 31 | 91.0000 | -0.90 | (-0.98%) | 1 | 91 |
| 11:28:31 | 30 | 90.8000 | -1.10 | (-1.20%) | 2 | 182 |
| 11:28:31 | 29 | 90.8000 | -1.10 | (-1.20%) | 26 | 2 361 |
| 10:48:24 | 28 | 91.3000 | -0.60 | (-0.65%) | 5 | 457 |
| 10:34:29 | 27 | 90.9000 | -1.00 | (-1.09%) | 1 | 91 |
| 10:30:21 | 26 | 90.9000 | -1.00 | (-1.09%) | 1 | 91 |
| 10:21:30 | 25 | 90.6000 | -1.30 | (-1.41%) | 4 | 362 |
| 10:14:51 | 24 | 90.6000 | -1.30 | (-1.41%) | 6 | 544 |
| 10:13:49 | 23 | 90.6000 | -1.30 | (-1.41%) | 344 | 31 166 |
| 10:13:49 | 22 | 90.6000 | -1.30 | (-1.41%) | 1 | 91 |
| 10:01:07 | 21 | 90.0000 | -1.90 | (-2.07%) | 53 | 4 770 |
| 10:01:07 | 20 | 90.1000 | -1.80 | (-1.96%) | 77 | 6 938 |
| 10:01:07 | 19 | 90.1000 | -1.80 | (-1.96%) | 20 | 1 802 |
| 10:01:07 | 18 | 90.2000 | -1.70 | (-1.85%) | 2 | 180 |
| 10:01:07 | 17 | 90.2000 | -1.70 | (-1.85%) | 48 | 4 330 |
| 09:58:16 | 16 | 90.6000 | -1.30 | (-1.41%) | 29 | 2 627 |
| 09:56:34 | 15 | 90.6000 | -1.30 | (-1.41%) | 1 | 91 |
| 09:55:08 | 14 | 91.2000 | -0.70 | (-0.76%) | 50 | 4 560 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:52:48 | 13 | 91.5000 | -0.40 | (-0.44%) | 87 | 7 961 |
| 09:51:18 | 12 | 91.5000 | -0.40 | (-0.44%) | 100 | 9 150 |
| 09:49:27 | 11 | 91.6000 | -0.30 | (-0.33%) | 33 | 3 023 |
| 09:49:27 | 10 | 91.6000 | -0.30 | (-0.33%) | 22 | 2 015 |
| 09:49:06 | 9 | 91.6000 | -0.30 | (-0.33%) | 21 | 1 924 |
| 09:49:06 | 8 | 91.6000 | -0.30 | (-0.33%) | 9 | 824 |
| 09:33:45 | 7 | 92.3000 | +0.40 | (+0.44%) | 5 | 462 |
| 09:25:47 | 6 | 92.3000 | +0.40 | (+0.44%) | 1 | 92 |
| 09:22:00 | 5 | 91.6000 | -0.30 | (-0.33%) | 10 | 916 |
| 09:12:41 | 4 | 92.3000 | +0.40 | (+0.44%) | 2 | 185 |
| 09:06:29 | 3 | 91.9000 | 0.00 | (0.00%) | 15 | 1 379 |
| 09:06:29 | 2 | 91.9000 | 0.00 | (0.00%) | 8 | 735 |
| 09:00:00 | 1 | 91.9000 | 0.00 | (0.00%) | 32 | 2 941 |
| 25.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.06.2026 17:00:00 | 78 | 91.9000 | -0.60 | (-0.65%) | 20 | 1 838 |
| 25.06.2026 17:00:00 | 77 | 91.9000 | -0.60 | (-0.65%) | 5 | 460 |
| 25.06.2026 16:48:29 | 76 | 91.9000 | -0.60 | (-0.65%) | 50 | 4 595 |
| 25.06.2026 16:46:40 | 75 | 91.9000 | -0.60 | (-0.65%) | 35 | 3 217 |
| 25.06.2026 16:46:40 | 74 | 91.8000 | -0.70 | (-0.76%) | 15 | 1 377 |
| 25.06.2026 16:43:23 | 73 | 91.9000 | -0.60 | (-0.65%) | 67 | 6 157 |
| 25.06.2026 16:16:03 | 72 | 91.9000 | -0.60 | (-0.65%) | 10 | 919 |
| 25.06.2026 16:13:15 | 71 | 91.3000 | -1.20 | (-1.30%) | 8 | 730 |
| 25.06.2026 16:13:15 | 70 | 91.3000 | -1.20 | (-1.30%) | 22 | 2 009 |
| 25.06.2026 15:41:34 | 69 | 91.9000 | -0.60 | (-0.65%) | 3 | 276 |
| 25.06.2026 15:35:21 | 68 | 91.5000 | -1.00 | (-1.08%) | 9 | 824 |
| 25.06.2026 15:35:21 | 67 | 91.5000 | -1.00 | (-1.08%) | 177 | 16 196 |
| 25.06.2026 15:35:21 | 66 | 91.5000 | -1.00 | (-1.08%) | 10 | 915 |
| 25.06.2026 15:35:21 | 65 | 91.5000 | -1.00 | (-1.08%) | 20 | 1 830 |
| 25.06.2026 14:30:17 | 64 | 91.8000 | -0.70 | (-0.76%) | 89 | 8 170 |
| 25.06.2026 14:30:17 | 63 | 91.8000 | -0.70 | (-0.76%) | 100 | 9 180 |
| 25.06.2026 14:29:41 | 62 | 91.8000 | -0.70 | (-0.76%) | 100 | 9 180 |
| 25.06.2026 14:27:38 | 61 | 91.9000 | -0.60 | (-0.65%) | 4 | 368 |
| 25.06.2026 14:26:52 | 60 | 91.9000 | -0.60 | (-0.65%) | 20 | 1 838 |
| 25.06.2026 14:26:20 | 59 | 91.8000 | -0.70 | (-0.76%) | 424 | 38 923 |
| 25.06.2026 14:24:48 | 58 | 91.9000 | -0.60 | (-0.65%) | 7 | 643 |
| 25.06.2026 14:22:37 | 57 | 91.9000 | -0.60 | (-0.65%) | 3 | 276 |
| 25.06.2026 13:23:12 | 56 | 91.8000 | -0.70 | (-0.76%) | 84 | 7 711 |
| 25.06.2026 13:17:11 | 55 | 91.8000 | -0.70 | (-0.76%) | 3 | 275 |
| 25.06.2026 13:17:11 | 54 | 91.8000 | -0.70 | (-0.76%) | 21 | 1 928 |
| 25.06.2026 13:11:26 | 53 | 91.8000 | -0.70 | (-0.76%) | 1 | 92 |
| 25.06.2026 13:10:12 | 52 | 91.9000 | -0.60 | (-0.65%) | 1 | 92 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCMP0000017 |
|---|---|
| Data debiutu: | 14.01.2005 |
| Liczba akcji: | 20 505 370 |
| Kapitalizacja: | 1 886 494 040 |
| Enterprise Value: | 1 949 164 040 |
| 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
