Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
88.60-0.80(-0.89%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 17.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17.07.2026 17:00:00 | 232 | 88.6000 | -0.80 | (-0.89%) | 6 | 532 |
| 17.07.2026 17:00:00 | 231 | 88.6000 | -0.80 | (-0.89%) | 29 | 2 569 |
| 17.07.2026 17:00:00 | 230 | 88.6000 | -0.80 | (-0.89%) | 15 | 1 329 |
| 17.07.2026 17:00:00 | 229 | 88.6000 | -0.80 | (-0.89%) | 18 | 1 595 |
| 17.07.2026 17:00:00 | 228 | 88.6000 | -0.80 | (-0.89%) | 5 | 443 |
| 17.07.2026 17:00:00 | 227 | 88.6000 | -0.80 | (-0.89%) | 13 | 1 152 |
| 17.07.2026 17:00:00 | 226 | 88.6000 | -0.80 | (-0.89%) | 17 | 1 506 |
| 17.07.2026 17:00:00 | 225 | 88.6000 | -0.80 | (-0.89%) | 2 | 177 |
| 17.07.2026 17:00:00 | 224 | 88.6000 | -0.80 | (-0.89%) | 31 | 2 747 |
| 17.07.2026 16:49:31 | 223 | 88.7000 | -0.70 | (-0.78%) | 2 | 177 |
| 17.07.2026 16:49:31 | 222 | 88.4000 | -1.00 | (-1.12%) | 6 | 530 |
| 17.07.2026 16:49:31 | 221 | 88.3000 | -1.10 | (-1.23%) | 2 | 177 |
| 17.07.2026 16:49:31 | 220 | 88.3000 | -1.10 | (-1.23%) | 25 | 2 208 |
| 17.07.2026 16:47:12 | 219 | 88.3000 | -1.10 | (-1.23%) | 5 | 442 |
| 17.07.2026 16:47:12 | 218 | 88.1000 | -1.30 | (-1.45%) | 20 | 1 762 |
| 17.07.2026 16:40:18 | 217 | 88.0000 | -1.40 | (-1.57%) | 7 | 616 |
| 17.07.2026 16:40:18 | 216 | 88.0000 | -1.40 | (-1.57%) | 1 | 88 |
| 17.07.2026 16:38:56 | 215 | 88.0000 | -1.40 | (-1.57%) | 4 | 352 |
| 17.07.2026 16:38:56 | 214 | 88.0000 | -1.40 | (-1.57%) | 31 | 2 728 |
| 17.07.2026 16:38:56 | 213 | 88.0000 | -1.40 | (-1.57%) | 29 | 2 552 |
| 17.07.2026 16:38:56 | 212 | 88.0000 | -1.40 | (-1.57%) | 2 | 176 |
| 17.07.2026 16:30:18 | 211 | 87.6000 | -1.80 | (-2.01%) | 3 | 263 |
| 17.07.2026 16:30:17 | 210 | 87.6000 | -1.80 | (-2.01%) | 4 | 350 |
| 17.07.2026 16:30:16 | 209 | 87.6000 | -1.80 | (-2.01%) | 6 | 526 |
| 17.07.2026 16:30:16 | 208 | 87.6000 | -1.80 | (-2.01%) | 18 | 1 577 |
| 17.07.2026 16:30:16 | 207 | 87.6000 | -1.80 | (-2.01%) | 13 | 1 139 |
| 17.07.2026 16:30:16 | 206 | 87.6000 | -1.80 | (-2.01%) | 37 | 3 241 |
| 17.07.2026 16:28:34 | 205 | 87.8000 | -1.60 | (-1.79%) | 18 | 1 580 |
| 17.07.2026 16:28:34 | 204 | 87.8000 | -1.60 | (-1.79%) | 31 | 2 722 |
| 17.07.2026 16:28:34 | 203 | 87.8000 | -1.60 | (-1.79%) | 3 | 263 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.07.2026 16:28:34 | 202 | 87.8000 | -1.60 | (-1.79%) | 4 | 351 |
| 17.07.2026 16:28:20 | 201 | 87.8000 | -1.60 | (-1.79%) | 31 | 2 722 |
| 17.07.2026 16:28:20 | 200 | 87.5000 | -1.90 | (-2.13%) | 31 | 2 713 |
| 17.07.2026 16:28:20 | 199 | 87.5000 | -1.90 | (-2.13%) | 3 | 263 |
| 17.07.2026 16:28:20 | 198 | 87.5000 | -1.90 | (-2.13%) | 7 | 613 |
| 17.07.2026 16:28:09 | 197 | 87.5000 | -1.90 | (-2.13%) | 32 | 2 800 |
| 17.07.2026 16:27:55 | 196 | 87.9000 | -1.50 | (-1.68%) | 3 | 264 |
| 17.07.2026 16:27:55 | 195 | 87.9000 | -1.50 | (-1.68%) | 1 | 88 |
| 17.07.2026 16:27:54 | 194 | 87.9000 | -1.50 | (-1.68%) | 26 | 2 285 |
| 17.07.2026 16:27:54 | 193 | 87.9000 | -1.50 | (-1.68%) | 31 | 2 725 |
| 17.07.2026 16:27:53 | 192 | 87.3000 | -2.10 | (-2.35%) | 31 | 2 706 |
| 17.07.2026 16:27:53 | 191 | 87.1000 | -2.30 | (-2.57%) | 26 | 2 265 |
| 17.07.2026 16:27:53 | 190 | 87.1000 | -2.30 | (-2.57%) | 8 | 697 |
| 17.07.2026 16:27:51 | 189 | 87.1000 | -2.30 | (-2.57%) | 116 | 10 104 |
| 17.07.2026 16:27:51 | 188 | 87.1000 | -2.30 | (-2.57%) | 41 | 3 571 |
| 17.07.2026 16:27:51 | 187 | 87.1000 | -2.30 | (-2.57%) | 21 | 1 829 |
| 17.07.2026 16:27:51 | 186 | 87.1000 | -2.30 | (-2.57%) | 35 | 3 049 |
| 17.07.2026 16:27:51 | 185 | 87.2000 | -2.20 | (-2.46%) | 27 | 2 354 |
| 17.07.2026 16:27:51 | 184 | 87.2000 | -2.20 | (-2.46%) | 21 | 1 831 |
| 17.07.2026 16:27:46 | 183 | 87.3000 | -2.10 | (-2.35%) | 25 | 2 183 |
| 17.07.2026 16:27:41 | 182 | 87.4000 | -2.00 | (-2.24%) | 31 | 2 709 |
| 17.07.2026 16:27:41 | 181 | 87.4000 | -2.00 | (-2.24%) | 4 | 350 |
| 17.07.2026 16:27:41 | 180 | 87.4000 | -2.00 | (-2.24%) | 17 | 1 486 |
| 17.07.2026 16:27:41 | 179 | 87.4000 | -2.00 | (-2.24%) | 1 | 87 |
| 17.07.2026 16:27:18 | 178 | 87.4000 | -2.00 | (-2.24%) | 33 | 2 884 |
| 17.07.2026 16:27:17 | 177 | 87.4000 | -2.00 | (-2.24%) | 64 | 5 594 |
| 17.07.2026 16:27:17 | 176 | 87.4000 | -2.00 | (-2.24%) | 31 | 2 709 |
| 17.07.2026 16:27:17 | 175 | 87.5000 | -1.90 | (-2.13%) | 30 | 2 625 |
| 17.07.2026 16:27:17 | 174 | 87.6000 | -1.80 | (-2.01%) | 31 | 2 716 |
| 17.07.2026 16:27:17 | 173 | 88.0000 | -1.40 | (-1.57%) | 12 | 1 056 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.07.2026 16:21:29 | 172 | 88.0000 | -1.40 | (-1.57%) | 1 | 88 |
| 17.07.2026 16:21:28 | 171 | 88.0000 | -1.40 | (-1.57%) | 1 | 88 |
| 17.07.2026 16:21:28 | 170 | 88.0000 | -1.40 | (-1.57%) | 3 | 264 |
| 17.07.2026 16:21:28 | 169 | 88.0000 | -1.40 | (-1.57%) | 3 | 264 |
| 17.07.2026 16:20:15 | 168 | 88.0000 | -1.40 | (-1.57%) | 5 | 440 |
| 17.07.2026 16:06:31 | 167 | 88.0000 | -1.40 | (-1.57%) | 3 | 264 |
| 17.07.2026 16:06:31 | 166 | 87.8000 | -1.60 | (-1.79%) | 6 | 527 |
| 17.07.2026 16:06:31 | 165 | 87.8000 | -1.60 | (-1.79%) | 21 | 1 844 |
| 17.07.2026 15:40:38 | 164 | 87.4000 | -2.00 | (-2.24%) | 4 | 350 |
| 17.07.2026 15:40:37 | 163 | 87.4000 | -2.00 | (-2.24%) | 2 | 175 |
| 17.07.2026 15:40:36 | 162 | 87.4000 | -2.00 | (-2.24%) | 1 | 87 |
| 17.07.2026 15:40:36 | 161 | 87.4000 | -2.00 | (-2.24%) | 17 | 1 486 |
| 17.07.2026 15:40:36 | 160 | 87.4000 | -2.00 | (-2.24%) | 20 | 1 748 |
| 17.07.2026 15:40:36 | 159 | 87.4000 | -2.00 | (-2.24%) | 21 | 1 835 |
| 17.07.2026 15:40:36 | 158 | 87.4000 | -2.00 | (-2.24%) | 2 | 175 |
| 17.07.2026 15:13:51 | 157 | 87.7000 | -1.70 | (-1.90%) | 1 | 88 |
| 17.07.2026 15:03:12 | 156 | 87.9000 | -1.50 | (-1.68%) | 1 | 88 |
| 17.07.2026 15:01:19 | 155 | 87.9000 | -1.50 | (-1.68%) | 8 | 703 |
| 17.07.2026 15:01:19 | 154 | 87.6000 | -1.80 | (-2.01%) | 1 | 88 |
| 17.07.2026 15:01:19 | 153 | 87.6000 | -1.80 | (-2.01%) | 3 | 263 |
| 17.07.2026 14:43:15 | 152 | 87.6000 | -1.80 | (-2.01%) | 1 | 88 |
| 17.07.2026 14:43:14 | 151 | 87.6000 | -1.80 | (-2.01%) | 9 | 788 |
| 17.07.2026 14:43:14 | 150 | 87.6000 | -1.80 | (-2.01%) | 32 | 2 803 |
| 17.07.2026 14:07:14 | 149 | 87.6000 | -1.80 | (-2.01%) | 1 | 88 |
| 17.07.2026 14:07:14 | 148 | 87.7000 | -1.70 | (-1.90%) | 1 | 88 |
| 17.07.2026 14:07:13 | 147 | 87.6000 | -1.80 | (-2.01%) | 19 | 1 664 |
| 17.07.2026 14:03:25 | 146 | 87.4000 | -2.00 | (-2.24%) | 9 | 787 |
| 17.07.2026 14:03:24 | 145 | 87.4000 | -2.00 | (-2.24%) | 82 | 7 167 |
| 17.07.2026 14:02:41 | 144 | 87.4000 | -2.00 | (-2.24%) | 1 | 87 |
| 17.07.2026 14:02:40 | 143 | 87.4000 | -2.00 | (-2.24%) | 6 | 524 |
| 17.07.2026 13:59:21 | 142 | 87.0000 | -2.40 | (-2.68%) | 6 | 522 |
| 17.07.2026 13:59:20 | 141 | 87.0000 | -2.40 | (-2.68%) | 3 | 261 |
| 17.07.2026 13:59:20 | 140 | 87.0000 | -2.40 | (-2.68%) | 51 | 4 437 |
| 17.07.2026 13:44:01 | 139 | 87.5000 | -1.90 | (-2.13%) | 29 | 2 538 |
| 17.07.2026 13:44:01 | 138 | 87.5000 | -1.90 | (-2.13%) | 1 | 88 |
| 17.07.2026 13:43:46 | 137 | 87.0000 | -2.40 | (-2.68%) | 3 | 261 |
| 17.07.2026 13:43:45 | 136 | 87.0000 | -2.40 | (-2.68%) | 4 | 348 |
| 17.07.2026 13:43:45 | 135 | 87.0000 | -2.40 | (-2.68%) | 20 | 1 740 |
| 17.07.2026 13:43:45 | 134 | 87.0000 | -2.40 | (-2.68%) | 1 | 87 |
| 17.07.2026 13:43:45 | 133 | 87.0000 | -2.40 | (-2.68%) | 1 | 87 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCMP0000017 |
|---|---|
| Data debiutu: | 14.01.2005 |
| Liczba akcji: | 20 505 370 |
| Kapitalizacja: | 1 816 775 782 |
| Enterprise Value: | 1 879 445 782 |
| 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
