Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
60.80+1.80(+3.05%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 12.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 12.12.2025 17:03:28 | 195 | 60.8000 | +1.80 | (+3.05%) | 41 | 2 493 |
| 12.12.2025 17:00:00 | 194 | 60.8000 | +1.80 | (+3.05%) | 69 | 4 195 |
| 12.12.2025 16:49:39 | 193 | 60.6000 | +1.60 | (+2.71%) | 11 | 667 |
| 12.12.2025 16:45:24 | 192 | 60.8000 | +1.80 | (+3.05%) | 250 | 15 200 |
| 12.12.2025 16:45:24 | 191 | 60.8000 | +1.80 | (+3.05%) | 2 | 122 |
| 12.12.2025 16:44:59 | 190 | 60.8000 | +1.80 | (+3.05%) | 9 | 547 |
| 12.12.2025 16:34:00 | 189 | 60.8000 | +1.80 | (+3.05%) | 70 | 4 256 |
| 12.12.2025 16:34:00 | 188 | 60.8000 | +1.80 | (+3.05%) | 125 | 7 600 |
| 12.12.2025 16:08:19 | 187 | 60.8000 | +1.80 | (+3.05%) | 125 | 7 600 |
| 12.12.2025 16:04:40 | 186 | 60.8000 | +1.80 | (+3.05%) | 17 | 1 034 |
| 12.12.2025 16:04:40 | 185 | 60.8000 | +1.80 | (+3.05%) | 183 | 11 126 |
| 12.12.2025 16:04:29 | 184 | 60.6000 | +1.60 | (+2.71%) | 16 | 970 |
| 12.12.2025 16:03:26 | 183 | 60.8000 | +1.80 | (+3.05%) | 17 | 1 034 |
| 12.12.2025 15:50:58 | 182 | 60.8000 | +1.80 | (+3.05%) | 8 | 486 |
| 12.12.2025 15:31:13 | 181 | 60.6000 | +1.60 | (+2.71%) | 9 | 545 |
| 12.12.2025 15:28:46 | 180 | 60.8000 | +1.80 | (+3.05%) | 40 | 2 432 |
| 12.12.2025 15:27:58 | 179 | 60.8000 | +1.80 | (+3.05%) | 2 | 122 |
| 12.12.2025 15:15:35 | 178 | 61.0000 | +2.00 | (+3.39%) | 33 | 2 013 |
| 12.12.2025 15:07:13 | 177 | 61.0000 | +2.00 | (+3.39%) | 5 | 305 |
| 12.12.2025 15:07:13 | 176 | 60.8000 | +1.80 | (+3.05%) | 17 | 1 034 |
| 12.12.2025 15:07:13 | 175 | 60.8000 | +1.80 | (+3.05%) | 23 | 1 398 |
| 12.12.2025 15:07:13 | 174 | 60.8000 | +1.80 | (+3.05%) | 1 | 61 |
| 12.12.2025 15:06:30 | 173 | 60.8000 | +1.80 | (+3.05%) | 40 | 2 432 |
| 12.12.2025 14:37:58 | 172 | 60.6000 | +1.60 | (+2.71%) | 1 | 61 |
| 12.12.2025 14:37:58 | 171 | 60.6000 | +1.60 | (+2.71%) | 110 | 6 666 |
| 12.12.2025 14:37:58 | 170 | 60.6000 | +1.60 | (+2.71%) | 4 | 242 |
| 12.12.2025 14:36:47 | 169 | 60.8000 | +1.80 | (+3.05%) | 125 | 7 600 |
| 12.12.2025 14:24:53 | 168 | 60.8000 | +1.80 | (+3.05%) | 181 | 11 005 |
| 12.12.2025 14:21:44 | 167 | 60.8000 | +1.80 | (+3.05%) | 69 | 4 195 |
| 12.12.2025 14:16:35 | 166 | 60.6000 | +1.60 | (+2.71%) | 5 | 303 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.12.2025 13:59:05 | 165 | 60.6000 | +1.60 | (+2.71%) | 150 | 9 090 |
| 12.12.2025 13:49:59 | 164 | 60.8000 | +1.80 | (+3.05%) | 4 | 243 |
| 12.12.2025 13:43:07 | 163 | 60.8000 | +1.80 | (+3.05%) | 2 | 122 |
| 12.12.2025 13:33:17 | 162 | 60.6000 | +1.60 | (+2.71%) | 12 | 727 |
| 12.12.2025 13:30:16 | 161 | 60.6000 | +1.60 | (+2.71%) | 5 | 303 |
| 12.12.2025 13:29:22 | 160 | 60.4000 | +1.40 | (+2.37%) | 143 | 8 637 |
| 12.12.2025 13:29:22 | 159 | 60.4000 | +1.40 | (+2.37%) | 51 | 3 080 |
| 12.12.2025 13:29:22 | 158 | 60.4000 | +1.40 | (+2.37%) | 2 | 121 |
| 12.12.2025 13:29:22 | 157 | 60.4000 | +1.40 | (+2.37%) | 4 | 242 |
| 12.12.2025 13:27:16 | 156 | 60.6000 | +1.60 | (+2.71%) | 50 | 3 030 |
| 12.12.2025 13:22:46 | 155 | 60.6000 | +1.60 | (+2.71%) | 33 | 2 000 |
| 12.12.2025 13:18:47 | 154 | 60.6000 | +1.60 | (+2.71%) | 136 | 8 242 |
| 12.12.2025 13:18:47 | 153 | 60.6000 | +1.60 | (+2.71%) | 89 | 5 393 |
| 12.12.2025 13:17:44 | 152 | 60.8000 | +1.80 | (+3.05%) | 3 | 182 |
| 12.12.2025 13:14:47 | 151 | 60.8000 | +1.80 | (+3.05%) | 41 | 2 493 |
| 12.12.2025 13:14:47 | 150 | 60.8000 | +1.80 | (+3.05%) | 31 | 1 885 |
| 12.12.2025 13:10:24 | 149 | 61.0000 | +2.00 | (+3.39%) | 150 | 9 150 |
| 12.12.2025 13:10:24 | 148 | 61.0000 | +2.00 | (+3.39%) | 25 | 1 525 |
| 12.12.2025 13:10:24 | 147 | 61.0000 | +2.00 | (+3.39%) | 100 | 6 100 |
| 12.12.2025 13:07:36 | 146 | 60.8000 | +1.80 | (+3.05%) | 1 | 61 |
| 12.12.2025 13:05:12 | 145 | 60.8000 | +1.80 | (+3.05%) | 25 | 1 520 |
| 12.12.2025 13:05:09 | 144 | 60.8000 | +1.80 | (+3.05%) | 93 | 5 654 |
| 12.12.2025 13:01:16 | 143 | 60.8000 | +1.80 | (+3.05%) | 107 | 6 506 |
| 12.12.2025 13:01:16 | 142 | 60.8000 | +1.80 | (+3.05%) | 63 | 3 830 |
| 12.12.2025 13:00:02 | 141 | 60.6000 | +1.60 | (+2.71%) | 21 | 1 273 |
| 12.12.2025 13:00:02 | 140 | 60.6000 | +1.60 | (+2.71%) | 10 | 606 |
| 12.12.2025 12:59:31 | 139 | 60.6000 | +1.60 | (+2.71%) | 34 | 2 060 |
| 12.12.2025 12:44:28 | 138 | 60.4000 | +1.40 | (+2.37%) | 20 | 1 208 |
| 12.12.2025 12:37:26 | 137 | 60.4000 | +1.40 | (+2.37%) | 44 | 2 658 |
| 12.12.2025 12:30:28 | 136 | 60.8000 | +1.80 | (+3.05%) | 1 | 61 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.12.2025 12:30:01 | 135 | 60.8000 | +1.80 | (+3.05%) | 20 | 1 216 |
| 12.12.2025 12:25:15 | 134 | 60.6000 | +1.60 | (+2.71%) | 73 | 4 424 |
| 12.12.2025 12:25:15 | 133 | 60.6000 | +1.60 | (+2.71%) | 42 | 2 545 |
| 12.12.2025 12:25:00 | 132 | 60.6000 | +1.60 | (+2.71%) | 3 | 182 |
| 12.12.2025 12:18:28 | 131 | 60.6000 | +1.60 | (+2.71%) | 17 | 1 030 |
| 12.12.2025 12:04:18 | 130 | 60.8000 | +1.80 | (+3.05%) | 13 | 790 |
| 12.12.2025 11:59:23 | 129 | 60.8000 | +1.80 | (+3.05%) | 1 | 61 |
| 12.12.2025 11:59:07 | 128 | 60.8000 | +1.80 | (+3.05%) | 2 | 122 |
| 12.12.2025 11:56:58 | 127 | 60.4000 | +1.40 | (+2.37%) | 20 | 1 208 |
| 12.12.2025 11:56:58 | 126 | 60.4000 | +1.40 | (+2.37%) | 9 | 544 |
| 12.12.2025 11:54:24 | 125 | 60.4000 | +1.40 | (+2.37%) | 1 | 60 |
| 12.12.2025 11:51:49 | 124 | 60.8000 | +1.80 | (+3.05%) | 100 | 6 080 |
| 12.12.2025 11:48:48 | 123 | 61.0000 | +2.00 | (+3.39%) | 10 | 610 |
| 12.12.2025 11:43:37 | 122 | 61.0000 | +2.00 | (+3.39%) | 31 | 1 891 |
| 12.12.2025 11:32:01 | 121 | 61.0000 | +2.00 | (+3.39%) | 44 | 2 684 |
| 12.12.2025 11:32:01 | 120 | 61.0000 | +2.00 | (+3.39%) | 6 | 366 |
| 12.12.2025 11:25:33 | 119 | 61.0000 | +2.00 | (+3.39%) | 13 | 793 |
| 12.12.2025 11:25:33 | 118 | 61.0000 | +2.00 | (+3.39%) | 3 | 183 |
| 12.12.2025 11:24:53 | 117 | 61.0000 | +2.00 | (+3.39%) | 47 | 2 867 |
| 12.12.2025 11:24:53 | 116 | 61.0000 | +2.00 | (+3.39%) | 3 | 183 |
| 12.12.2025 11:24:15 | 115 | 61.0000 | +2.00 | (+3.39%) | 29 | 1 769 |
| 12.12.2025 11:18:35 | 114 | 61.0000 | +2.00 | (+3.39%) | 10 | 610 |
| 12.12.2025 11:15:33 | 113 | 61.0000 | +2.00 | (+3.39%) | 10 | 610 |
| 12.12.2025 11:11:43 | 112 | 61.0000 | +2.00 | (+3.39%) | 22 | 1 342 |
| 12.12.2025 11:11:00 | 111 | 61.0000 | +2.00 | (+3.39%) | 10 | 610 |
| 12.12.2025 10:59:11 | 110 | 60.8000 | +1.80 | (+3.05%) | 98 | 5 958 |
| 12.12.2025 10:59:11 | 109 | 60.8000 | +1.80 | (+3.05%) | 98 | 5 958 |
| 12.12.2025 10:53:18 | 108 | 60.8000 | +1.80 | (+3.05%) | 1 | 61 |
| 12.12.2025 10:53:18 | 107 | 60.8000 | +1.80 | (+3.05%) | 28 | 1 702 |
| 12.12.2025 10:48:06 | 106 | 61.0000 | +2.00 | (+3.39%) | 134 | 8 174 |
| 12.12.2025 10:48:06 | 105 | 61.0000 | +2.00 | (+3.39%) | 25 | 1 525 |
| 12.12.2025 10:46:28 | 104 | 61.2000 | +2.20 | (+3.73%) | 100 | 6 120 |
| 12.12.2025 10:46:06 | 103 | 61.2000 | +2.20 | (+3.73%) | 2 | 122 |
| 12.12.2025 10:45:06 | 102 | 61.2000 | +2.20 | (+3.73%) | 1 | 61 |
| 12.12.2025 10:43:46 | 101 | 61.0000 | +2.00 | (+3.39%) | 70 | 4 270 |
| 12.12.2025 10:43:46 | 100 | 61.0000 | +2.00 | (+3.39%) | 25 | 1 525 |
| 12.12.2025 10:43:10 | 99 | 61.0000 | +2.00 | (+3.39%) | 17 | 1 037 |
| 12.12.2025 10:42:03 | 98 | 60.8000 | +1.80 | (+3.05%) | 122 | 7 418 |
| 12.12.2025 10:41:25 | 97 | 60.8000 | +1.80 | (+3.05%) | 10 | 608 |
| 12.12.2025 10:39:51 | 96 | 60.8000 | +1.80 | (+3.05%) | 6 | 365 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCMP0000017 |
|---|---|
| Data debiutu: | 14.01.2005 |
| Liczba akcji: | 20 505 370 |
| Kapitalizacja: | 1 246 726 496 |
| Enterprise Value: | 1 359 858 496 |
| 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
