Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
79.40+2.40(+3.12%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
07.05.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
---|---|---|---|---|---|---|
07.05.2024 17:01:49 | 67 | 79.4000 | +2.40 | (+3.12%) | 37 | 2 938 |
07.05.2024 17:00:56 | 66 | 79.4000 | +2.40 | (+3.12%) | 76 | 6 034 |
07.05.2024 17:00:00 | 65 | 79.4000 | +2.40 | (+3.12%) | 61 | 4 843 |
07.05.2024 17:00:00 | 64 | 79.4000 | +2.40 | (+3.12%) | 39 | 3 097 |
07.05.2024 17:00:00 | 63 | 79.4000 | +2.40 | (+3.12%) | 41 | 3 255 |
07.05.2024 16:30:29 | 62 | 79.2000 | +2.20 | (+2.86%) | 7 | 554 |
07.05.2024 16:16:26 | 61 | 79.2000 | +2.20 | (+2.86%) | 41 | 3 247 |
07.05.2024 16:06:15 | 60 | 79.0000 | +2.00 | (+2.60%) | 14 | 1 106 |
07.05.2024 15:41:37 | 59 | 79.0000 | +2.00 | (+2.60%) | 86 | 6 794 |
07.05.2024 15:36:20 | 58 | 78.8000 | +1.80 | (+2.34%) | 398 | 31 362 |
07.05.2024 15:36:10 | 57 | 78.8000 | +1.80 | (+2.34%) | 502 | 39 558 |
07.05.2024 15:30:47 | 56 | 78.8000 | +1.80 | (+2.34%) | 50 | 3 940 |
07.05.2024 15:30:43 | 55 | 78.8000 | +1.80 | (+2.34%) | 50 | 3 940 |
07.05.2024 15:14:51 | 54 | 79.0000 | +2.00 | (+2.60%) | 256 | 20 224 |
07.05.2024 15:14:32 | 53 | 79.0000 | +2.00 | (+2.60%) | 50 | 3 950 |
07.05.2024 15:00:55 | 52 | 79.2000 | +2.20 | (+2.86%) | 2 | 158 |
07.05.2024 14:57:03 | 51 | 79.2000 | +2.20 | (+2.86%) | 3 | 238 |
07.05.2024 14:45:39 | 50 | 79.0000 | +2.00 | (+2.60%) | 62 | 4 898 |
07.05.2024 14:45:00 | 49 | 79.0000 | +2.00 | (+2.60%) | 200 | 15 800 |
07.05.2024 14:42:21 | 48 | 79.0000 | +2.00 | (+2.60%) | 100 | 7 900 |
07.05.2024 14:41:11 | 47 | 79.0000 | +2.00 | (+2.60%) | 50 | 3 950 |
07.05.2024 14:38:45 | 46 | 79.0000 | +2.00 | (+2.60%) | 9 | 711 |
07.05.2024 14:26:13 | 45 | 79.0000 | +2.00 | (+2.60%) | 41 | 3 239 |
07.05.2024 14:25:56 | 44 | 79.0000 | +2.00 | (+2.60%) | 50 | 3 950 |
07.05.2024 14:25:52 | 43 | 79.0000 | +2.00 | (+2.60%) | 479 | 37 841 |
07.05.2024 14:25:52 | 42 | 79.0000 | +2.00 | (+2.60%) | 38 | 3 002 |
07.05.2024 14:21:14 | 41 | 79.0000 | +2.00 | (+2.60%) | 12 | 948 |
07.05.2024 14:14:59 | 40 | 79.0000 | +2.00 | (+2.60%) | 530 | 41 870 |
07.05.2024 14:14:06 | 39 | 78.8000 | +1.80 | (+2.34%) | 21 | 1 655 |
07.05.2024 14:13:46 | 38 | 79.0000 | +2.00 | (+2.60%) | 120 | 9 480 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
07.05.2024 13:14:07 | 37 | 78.8000 | +1.80 | (+2.34%) | 142 | 11 190 |
07.05.2024 13:14:07 | 36 | 78.8000 | +1.80 | (+2.34%) | 78 | 6 146 |
07.05.2024 13:14:07 | 35 | 78.8000 | +1.80 | (+2.34%) | 137 | 10 796 |
07.05.2024 12:43:40 | 34 | 79.2000 | +2.20 | (+2.86%) | 25 | 1 980 |
07.05.2024 11:22:03 | 33 | 78.8000 | +1.80 | (+2.34%) | 137 | 10 796 |
07.05.2024 11:22:03 | 32 | 78.8000 | +1.80 | (+2.34%) | 18 | 1 418 |
07.05.2024 11:20:49 | 31 | 79.2000 | +2.20 | (+2.86%) | 1 | 79 |
07.05.2024 11:10:21 | 30 | 78.8000 | +1.80 | (+2.34%) | 38 | 2 994 |
07.05.2024 11:08:48 | 29 | 78.8000 | +1.80 | (+2.34%) | 95 | 7 486 |
07.05.2024 11:04:02 | 28 | 78.8000 | +1.80 | (+2.34%) | 95 | 7 486 |
07.05.2024 11:02:44 | 27 | 78.8000 | +1.80 | (+2.34%) | 100 | 7 880 |
07.05.2024 11:02:31 | 26 | 78.8000 | +1.80 | (+2.34%) | 22 | 1 734 |
07.05.2024 11:02:31 | 25 | 78.8000 | +1.80 | (+2.34%) | 26 | 2 049 |
07.05.2024 11:02:31 | 24 | 78.8000 | +1.80 | (+2.34%) | 90 | 7 092 |
07.05.2024 11:02:31 | 23 | 78.8000 | +1.80 | (+2.34%) | 7 | 552 |
07.05.2024 11:02:31 | 22 | 78.6000 | +1.60 | (+2.08%) | 51 | 4 009 |
07.05.2024 11:02:31 | 21 | 78.4000 | +1.40 | (+1.82%) | 41 | 3 214 |
07.05.2024 10:12:09 | 20 | 78.0000 | +1.00 | (+1.30%) | 26 | 2 028 |
07.05.2024 10:12:09 | 19 | 78.0000 | +1.00 | (+1.30%) | 338 | 26 364 |
07.05.2024 10:12:00 | 18 | 77.8000 | +0.80 | (+1.04%) | 30 | 2 334 |
07.05.2024 10:03:36 | 17 | 77.8000 | +0.80 | (+1.04%) | 11 | 856 |
07.05.2024 10:03:35 | 16 | 77.6000 | +0.60 | (+0.78%) | 12 | 931 |
07.05.2024 09:46:30 | 15 | 78.0000 | +1.00 | (+1.30%) | 22 | 1 716 |
07.05.2024 09:46:30 | 14 | 77.8000 | +0.80 | (+1.04%) | 41 | 3 190 |
07.05.2024 09:38:22 | 13 | 77.0000 | 0.00 | (0.00%) | 113 | 8 701 |
07.05.2024 09:38:22 | 12 | 77.0000 | 0.00 | (0.00%) | 41 | 3 157 |
07.05.2024 09:37:21 | 11 | 77.2000 | +0.20 | (+0.26%) | 41 | 3 165 |
07.05.2024 09:32:40 | 10 | 78.0000 | +1.00 | (+1.30%) | 26 | 2 028 |
07.05.2024 09:25:51 | 9 | 78.0000 | +1.00 | (+1.30%) | 64 | 4 992 |
07.05.2024 09:25:51 | 8 | 77.8000 | +0.80 | (+1.04%) | 22 | 1 712 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
07.05.2024 09:11:07 | 7 | 77.8000 | +0.80 | (+1.04%) | 23 | 1 789 |
07.05.2024 09:08:32 | 6 | 78.0000 | +1.00 | (+1.30%) | 106 | 8 268 |
07.05.2024 09:07:23 | 5 | 78.0000 | +1.00 | (+1.30%) | 51 | 3 978 |
07.05.2024 09:01:48 | 4 | 78.0000 | +1.00 | (+1.30%) | 3 | 234 |
07.05.2024 09:00:00 | 3 | 77.8000 | +0.80 | (+1.04%) | 32 | 2 490 |
07.05.2024 09:00:00 | 2 | 77.8000 | +0.80 | (+1.04%) | 9 | 700 |
07.05.2024 09:00:00 | 1 | 77.8000 | +0.80 | (+1.04%) | 41 | 3 190 |
06.05.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
06.05.2024 17:04:33 | 46 | 77.0000 | -1.80 | (-2.28%) | 1000 | 77 000 |
06.05.2024 17:04:23 | 45 | 77.0000 | -1.80 | (-2.28%) | 207 | 15 939 |
06.05.2024 17:03:40 | 44 | 77.0000 | -1.80 | (-2.28%) | 1000 | 77 000 |
06.05.2024 17:03:12 | 43 | 77.0000 | -1.80 | (-2.28%) | 673 | 51 821 |
06.05.2024 17:03:00 | 42 | 77.0000 | -1.80 | (-2.28%) | 85 | 6 545 |
06.05.2024 17:00:00 | 41 | 77.0000 | -1.80 | (-2.28%) | 85 | 6 545 |
06.05.2024 17:00:00 | 40 | 77.0000 | -1.80 | (-2.28%) | 100 | 7 700 |
06.05.2024 17:00:00 | 39 | 77.0000 | -1.80 | (-2.28%) | 117 | 9 009 |
06.05.2024 17:00:00 | 38 | 77.0000 | -1.80 | (-2.28%) | 41 | 3 157 |
06.05.2024 17:00:00 | 37 | 77.0000 | -1.80 | (-2.28%) | 42 | 3 234 |
06.05.2024 17:00:00 | 36 | 77.0000 | -1.80 | (-2.28%) | 1 | 77 |
06.05.2024 16:48:07 | 35 | 77.0000 | -1.80 | (-2.28%) | 85 | 6 545 |
06.05.2024 16:48:02 | 34 | 77.0000 | -1.80 | (-2.28%) | 200 | 15 400 |
06.05.2024 16:48:02 | 33 | 77.0000 | -1.80 | (-2.28%) | 85 | 6 545 |
06.05.2024 16:47:32 | 32 | 78.4000 | -0.40 | (-0.51%) | 1 | 78 |
06.05.2024 16:47:32 | 31 | 78.0000 | -0.80 | (-1.02%) | 37 | 2 886 |
06.05.2024 16:43:35 | 30 | 78.0000 | -0.80 | (-1.02%) | 2 | 156 |
06.05.2024 16:42:42 | 29 | 77.4000 | -1.40 | (-1.78%) | 90 | 6 966 |
06.05.2024 16:42:42 | 28 | 77.4000 | -1.40 | (-1.78%) | 39 | 3 019 |
06.05.2024 16:32:47 | 27 | 77.4000 | -1.40 | (-1.78%) | 16 | 1 238 |
06.05.2024 16:13:42 | 26 | 77.0000 | -1.80 | (-2.28%) | 95 | 7 315 |
06.05.2024 16:10:47 | 25 | 77.4000 | -1.40 | (-1.78%) | 26 | 2 012 |
06.05.2024 16:08:05 | 24 | 77.0000 | -1.80 | (-2.28%) | 105 | 8 085 |
06.05.2024 16:03:40 | 23 | 77.0000 | -1.80 | (-2.28%) | 95 | 7 315 |
06.05.2024 14:36:29 | 22 | 76.0000 | -2.80 | (-3.55%) | 42 | 3 192 |
06.05.2024 14:36:29 | 21 | 76.0000 | -2.80 | (-3.55%) | 1 | 76 |
06.05.2024 14:36:19 | 20 | 78.0000 | -0.80 | (-1.02%) | 2 | 156 |
06.05.2024 14:36:08 | 19 | 77.0000 | -1.80 | (-2.28%) | 200 | 15 400 |
06.05.2024 14:36:08 | 18 | 77.0000 | -1.80 | (-2.28%) | 300 | 23 100 |
06.05.2024 14:36:04 | 17 | 77.4000 | -1.40 | (-1.78%) | 90 | 6 966 |
06.05.2024 14:04:25 | 16 | 77.2000 | -1.60 | (-2.03%) | 111 | 8 569 |
06.05.2024 14:04:25 | 15 | 77.2000 | -1.60 | (-2.03%) | 16 | 1 235 |
06.05.2024 14:04:21 | 14 | 77.4000 | -1.40 | (-1.78%) | 93 | 7 198 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
ISIN: | PLCMP0000017 |
---|---|
Data debiutu: | 14.01.2005 |
Liczba akcji: | 5 461 642 |
Kapitalizacja: | 433 654 375 |
Enterprise Value: | 480 246 375 |
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