Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
115.00-1.00(-0.86%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 13.09.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 13.09.2024 17:00:00 | 34 | 115.0000 | -1.00 | (-0.86%) | 10 | 1 150 |
| 13.09.2024 17:00:00 | 33 | 115.0000 | -1.00 | (-0.86%) | 30 | 3 450 |
| 13.09.2024 17:00:00 | 32 | 115.0000 | -1.00 | (-0.86%) | 11 | 1 265 |
| 13.09.2024 17:00:00 | 31 | 115.0000 | -1.00 | (-0.86%) | 49 | 5 635 |
| 13.09.2024 17:00:00 | 30 | 115.0000 | -1.00 | (-0.86%) | 7 | 805 |
| 13.09.2024 17:00:00 | 29 | 115.0000 | -1.00 | (-0.86%) | 10 | 1 150 |
| 13.09.2024 16:39:57 | 28 | 114.0000 | -2.00 | (-1.72%) | 22 | 2 508 |
| 13.09.2024 15:46:37 | 27 | 113.0000 | -3.00 | (-2.59%) | 19 | 2 147 |
| 13.09.2024 15:46:37 | 26 | 113.0000 | -3.00 | (-2.59%) | 31 | 3 503 |
| 13.09.2024 15:46:37 | 25 | 113.0000 | -3.00 | (-2.59%) | 9 | 1 017 |
| 13.09.2024 15:29:28 | 24 | 115.0000 | -1.00 | (-0.86%) | 2 | 230 |
| 13.09.2024 15:20:27 | 23 | 113.5000 | -2.50 | (-2.16%) | 12 | 1 362 |
| 13.09.2024 15:20:27 | 22 | 113.5000 | -2.50 | (-2.16%) | 70 | 7 945 |
| 13.09.2024 15:18:46 | 21 | 114.5000 | -1.50 | (-1.29%) | 18 | 2 061 |
| 13.09.2024 15:18:28 | 20 | 114.5000 | -1.50 | (-1.29%) | 19 | 2 176 |
| 13.09.2024 15:14:38 | 19 | 114.0000 | -2.00 | (-1.72%) | 15 | 1 710 |
| 13.09.2024 15:14:38 | 18 | 114.0000 | -2.00 | (-1.72%) | 15 | 1 710 |
| 13.09.2024 15:14:38 | 17 | 114.0000 | -2.00 | (-1.72%) | 201 | 22 914 |
| 13.09.2024 15:14:38 | 16 | 114.0000 | -2.00 | (-1.72%) | 15 | 1 710 |
| 13.09.2024 15:14:38 | 15 | 114.0000 | -2.00 | (-1.72%) | 47 | 5 358 |
| 13.09.2024 14:20:09 | 14 | 114.5000 | -1.50 | (-1.29%) | 60 | 6 870 |
| 13.09.2024 14:00:57 | 13 | 114.0000 | -2.00 | (-1.72%) | 59 | 6 726 |
| 13.09.2024 12:57:42 | 12 | 114.0000 | -2.00 | (-1.72%) | 1 | 114 |
| 13.09.2024 12:29:53 | 11 | 114.0000 | -2.00 | (-1.72%) | 14 | 1 596 |
| 13.09.2024 12:29:53 | 10 | 114.0000 | -2.00 | (-1.72%) | 30 | 3 420 |
| 13.09.2024 11:05:13 | 9 | 114.5000 | -1.50 | (-1.29%) | 2 | 229 |
| 13.09.2024 09:41:09 | 8 | 113.0000 | -3.00 | (-2.59%) | 10 | 1 130 |
| 13.09.2024 09:35:46 | 7 | 113.0000 | -3.00 | (-2.59%) | 22 | 2 486 |
| 13.09.2024 09:35:46 | 6 | 113.0000 | -3.00 | (-2.59%) | 31 | 3 503 |
| 13.09.2024 09:35:46 | 5 | 113.5000 | -2.50 | (-2.16%) | 14 | 1 589 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.09.2024 09:35:46 | 4 | 113.5000 | -2.50 | (-2.16%) | 41 | 4 654 |
| 13.09.2024 09:25:30 | 3 | 115.0000 | -1.00 | (-0.86%) | 22 | 2 530 |
| 13.09.2024 09:05:57 | 2 | 114.0000 | -2.00 | (-1.72%) | 30 | 3 420 |
| 13.09.2024 09:04:22 | 1 | 115.0000 | -1.00 | (-0.86%) | 2 | 230 |
| 12.09.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.09.2024 17:00:00 | 33 | 116.0000 | +2.00 | (+1.75%) | 2 | 232 |
| 12.09.2024 16:48:57 | 32 | 115.0000 | +1.00 | (+0.88%) | 14 | 1 610 |
| 12.09.2024 16:48:57 | 31 | 115.0000 | +1.00 | (+0.88%) | 21 | 2 415 |
| 12.09.2024 16:48:57 | 30 | 115.0000 | +1.00 | (+0.88%) | 8 | 920 |
| 12.09.2024 16:48:57 | 29 | 115.0000 | +1.00 | (+0.88%) | 30 | 3 450 |
| 12.09.2024 16:48:14 | 28 | 116.5000 | +2.50 | (+2.19%) | 40 | 4 660 |
| 12.09.2024 16:48:14 | 27 | 115.0000 | +1.00 | (+0.88%) | 120 | 13 800 |
| 12.09.2024 16:04:53 | 26 | 116.5000 | +2.50 | (+2.19%) | 15 | 1 748 |
| 12.09.2024 15:59:30 | 25 | 116.0000 | +2.00 | (+1.75%) | 15 | 1 740 |
| 12.09.2024 15:59:22 | 24 | 116.0000 | +2.00 | (+1.75%) | 16 | 1 856 |
| 12.09.2024 15:26:25 | 23 | 115.0000 | +1.00 | (+0.88%) | 150 | 17 250 |
| 12.09.2024 15:26:15 | 22 | 114.5000 | +0.50 | (+0.44%) | 189 | 21 641 |
| 12.09.2024 15:26:08 | 21 | 114.0000 | 0.00 | (0.00%) | 100 | 11 400 |
| 12.09.2024 13:59:15 | 20 | 114.0000 | 0.00 | (0.00%) | 16 | 1 824 |
| 12.09.2024 13:59:15 | 19 | 114.0000 | 0.00 | (0.00%) | 12 | 1 368 |
| 12.09.2024 13:59:15 | 18 | 114.0000 | 0.00 | (0.00%) | 2 | 228 |
| 12.09.2024 12:30:40 | 17 | 115.0000 | +1.00 | (+0.88%) | 2 | 230 |
| 12.09.2024 12:30:40 | 16 | 114.5000 | +0.50 | (+0.44%) | 2 | 229 |
| 12.09.2024 12:20:40 | 15 | 114.5000 | +0.50 | (+0.44%) | 13 | 1 489 |
| 12.09.2024 12:20:40 | 14 | 114.0000 | 0.00 | (0.00%) | 10 | 1 140 |
| 12.09.2024 11:24:06 | 13 | 114.5000 | +0.50 | (+0.44%) | 182 | 20 839 |
| 12.09.2024 11:23:57 | 12 | 114.0000 | 0.00 | (0.00%) | 13 | 1 482 |
| 12.09.2024 10:01:37 | 11 | 114.0000 | 0.00 | (0.00%) | 12 | 1 368 |
| 12.09.2024 09:48:37 | 10 | 115.0000 | +1.00 | (+0.88%) | 2 | 230 |
| 12.09.2024 09:48:37 | 9 | 114.5000 | +0.50 | (+0.44%) | 6 | 687 |
| 12.09.2024 09:47:21 | 8 | 114.5000 | +0.50 | (+0.44%) | 17 | 1 947 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.09.2024 09:41:50 | 7 | 114.5000 | +0.50 | (+0.44%) | 1 | 115 |
| 12.09.2024 09:37:44 | 6 | 114.5000 | +0.50 | (+0.44%) | 15 | 1 718 |
| 12.09.2024 09:19:16 | 5 | 114.5000 | +0.50 | (+0.44%) | 2 | 229 |
| 12.09.2024 09:19:16 | 4 | 114.0000 | 0.00 | (0.00%) | 5 | 570 |
| 12.09.2024 09:09:21 | 3 | 114.0000 | 0.00 | (0.00%) | 27 | 3 078 |
| 12.09.2024 09:05:55 | 2 | 114.0000 | 0.00 | (0.00%) | 11 | 1 254 |
| 12.09.2024 09:00:00 | 1 | 114.0000 | 0.00 | (0.00%) | 21 | 2 394 |
| 11.09.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.09.2024 17:00:00 | 46 | 114.0000 | -1.00 | (-0.87%) | 5 | 570 |
| 11.09.2024 17:00:00 | 45 | 114.0000 | -1.00 | (-0.87%) | 29 | 3 306 |
| 11.09.2024 17:00:00 | 44 | 114.0000 | -1.00 | (-0.87%) | 3 | 342 |
| 11.09.2024 16:47:14 | 43 | 113.5000 | -1.50 | (-1.30%) | 9 | 1 022 |
| 11.09.2024 16:47:14 | 42 | 113.0000 | -2.00 | (-1.74%) | 41 | 4 633 |
| 11.09.2024 16:17:47 | 41 | 112.0000 | -3.00 | (-2.61%) | 50 | 5 600 |
| 11.09.2024 16:11:02 | 40 | 111.0000 | -4.00 | (-3.48%) | 8 | 888 |
| 11.09.2024 16:11:02 | 39 | 111.0000 | -4.00 | (-3.48%) | 41 | 4 551 |
| 11.09.2024 16:10:34 | 38 | 111.5000 | -3.50 | (-3.04%) | 41 | 4 572 |
| 11.09.2024 15:03:03 | 37 | 112.0000 | -3.00 | (-2.61%) | 50 | 5 600 |
| 11.09.2024 15:02:54 | 36 | 112.5000 | -2.50 | (-2.17%) | 41 | 4 613 |
| 11.09.2024 15:02:48 | 35 | 113.0000 | -2.00 | (-1.74%) | 12 | 1 356 |
| 11.09.2024 14:26:17 | 34 | 114.0000 | -1.00 | (-0.87%) | 2 | 228 |
| 11.09.2024 13:11:26 | 33 | 113.5000 | -1.50 | (-1.30%) | 46 | 5 221 |
| 11.09.2024 12:14:15 | 32 | 113.0000 | -2.00 | (-1.74%) | 4 | 452 |
| 11.09.2024 12:14:15 | 31 | 113.0000 | -2.00 | (-1.74%) | 57 | 6 441 |
| 11.09.2024 11:45:46 | 30 | 113.0000 | -2.00 | (-1.74%) | 1 | 113 |
| 11.09.2024 11:38:48 | 29 | 113.5000 | -1.50 | (-1.30%) | 15 | 1 703 |
| 11.09.2024 11:19:21 | 28 | 113.0000 | -2.00 | (-1.74%) | 20 | 2 260 |
| 11.09.2024 11:16:35 | 27 | 113.0000 | -2.00 | (-1.74%) | 51 | 5 763 |
| 11.09.2024 11:16:35 | 26 | 113.0000 | -2.00 | (-1.74%) | 31 | 3 503 |
| 11.09.2024 11:16:28 | 25 | 112.5000 | -2.50 | (-2.17%) | 51 | 5 738 |
| 11.09.2024 11:16:23 | 24 | 112.0000 | -3.00 | (-2.61%) | 41 | 4 592 |
| 11.09.2024 11:16:18 | 23 | 111.5000 | -3.50 | (-3.04%) | 86 | 9 589 |
| 11.09.2024 11:14:05 | 22 | 110.5000 | -4.50 | (-3.91%) | 20 | 2 210 |
| 11.09.2024 10:47:01 | 21 | 110.0000 | -5.00 | (-4.35%) | 20 | 2 200 |
| 11.09.2024 10:47:01 | 20 | 110.5000 | -4.50 | (-3.91%) | 50 | 5 525 |
| 11.09.2024 10:47:01 | 19 | 110.5000 | -4.50 | (-3.91%) | 41 | 4 531 |
| 11.09.2024 10:47:01 | 18 | 110.5000 | -4.50 | (-3.91%) | 25 | 2 763 |
| 11.09.2024 10:47:01 | 17 | 110.5000 | -4.50 | (-3.91%) | 39 | 4 310 |
| 11.09.2024 10:47:01 | 16 | 110.5000 | -4.50 | (-3.91%) | 2 | 221 |
| 11.09.2024 10:47:01 | 15 | 111.0000 | -4.00 | (-3.48%) | 59 | 6 549 |
| 11.09.2024 10:47:01 | 14 | 111.0000 | -4.00 | (-3.48%) | 34 | 3 774 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCMP0000017 |
|---|---|
| Data debiutu: | 14.01.2005 |
| Liczba akcji: | 4 518 319 |
| Kapitalizacja: | 519 606 685 |
| Enterprise Value: | 676 229 685 |
| 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
