Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
55.60-0.40(-0.71%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 23.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 23.01.2026 17:00:00 | 69 | 55.6000 | -0.40 | (-0.71%) | 7 | 389 |
| 23.01.2026 17:00:00 | 68 | 55.6000 | -0.40 | (-0.71%) | 4 | 222 |
| 23.01.2026 17:00:00 | 67 | 55.6000 | -0.40 | (-0.71%) | 1 | 56 |
| 23.01.2026 17:00:00 | 66 | 55.6000 | -0.40 | (-0.71%) | 15 | 834 |
| 23.01.2026 17:00:00 | 65 | 55.6000 | -0.40 | (-0.71%) | 55 | 3 058 |
| 23.01.2026 17:00:00 | 64 | 55.6000 | -0.40 | (-0.71%) | 32 | 1 779 |
| 23.01.2026 17:00:00 | 63 | 55.6000 | -0.40 | (-0.71%) | 104 | 5 782 |
| 23.01.2026 17:00:00 | 62 | 55.6000 | -0.40 | (-0.71%) | 32 | 1 779 |
| 23.01.2026 17:00:00 | 61 | 55.6000 | -0.40 | (-0.71%) | 111 | 6 172 |
| 23.01.2026 16:45:25 | 60 | 55.4000 | -0.60 | (-1.07%) | 4 | 222 |
| 23.01.2026 16:44:42 | 59 | 55.6000 | -0.40 | (-0.71%) | 26 | 1 446 |
| 23.01.2026 16:44:42 | 58 | 55.6000 | -0.40 | (-0.71%) | 3 | 167 |
| 23.01.2026 15:55:59 | 57 | 55.6000 | -0.40 | (-0.71%) | 48 | 2 669 |
| 23.01.2026 15:55:59 | 56 | 55.6000 | -0.40 | (-0.71%) | 51 | 2 836 |
| 23.01.2026 15:55:59 | 55 | 55.6000 | -0.40 | (-0.71%) | 95 | 5 282 |
| 23.01.2026 15:55:59 | 54 | 55.6000 | -0.40 | (-0.71%) | 6 | 334 |
| 23.01.2026 15:47:41 | 53 | 55.6000 | -0.40 | (-0.71%) | 18 | 1 001 |
| 23.01.2026 15:27:25 | 52 | 55.4000 | -0.60 | (-1.07%) | 29 | 1 607 |
| 23.01.2026 15:27:25 | 51 | 55.4000 | -0.60 | (-1.07%) | 21 | 1 163 |
| 23.01.2026 15:22:54 | 50 | 55.6000 | -0.40 | (-0.71%) | 10 | 556 |
| 23.01.2026 14:17:14 | 49 | 55.4000 | -0.60 | (-1.07%) | 54 | 2 992 |
| 23.01.2026 14:16:29 | 48 | 55.4000 | -0.60 | (-1.07%) | 21 | 1 163 |
| 23.01.2026 13:56:29 | 47 | 55.4000 | -0.60 | (-1.07%) | 70 | 3 878 |
| 23.01.2026 13:53:21 | 46 | 55.4000 | -0.60 | (-1.07%) | 52 | 2 881 |
| 23.01.2026 13:53:21 | 45 | 55.4000 | -0.60 | (-1.07%) | 27 | 1 496 |
| 23.01.2026 13:23:06 | 44 | 55.4000 | -0.60 | (-1.07%) | 10 | 554 |
| 23.01.2026 12:53:40 | 43 | 55.6000 | -0.40 | (-0.71%) | 1 | 56 |
| 23.01.2026 12:24:50 | 42 | 55.6000 | -0.40 | (-0.71%) | 5 | 278 |
| 23.01.2026 12:21:16 | 41 | 55.4000 | -0.60 | (-1.07%) | 22 | 1 219 |
| 23.01.2026 12:16:49 | 40 | 55.4000 | -0.60 | (-1.07%) | 41 | 2 271 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.01.2026 12:16:21 | 39 | 55.2000 | -0.80 | (-1.43%) | 36 | 1 987 |
| 23.01.2026 12:16:21 | 38 | 55.2000 | -0.80 | (-1.43%) | 21 | 1 159 |
| 23.01.2026 12:16:21 | 37 | 55.2000 | -0.80 | (-1.43%) | 41 | 2 263 |
| 23.01.2026 12:16:21 | 36 | 55.2000 | -0.80 | (-1.43%) | 1 | 55 |
| 23.01.2026 11:45:32 | 35 | 55.6000 | -0.40 | (-0.71%) | 13 | 723 |
| 23.01.2026 11:42:59 | 34 | 55.2000 | -0.80 | (-1.43%) | 50 | 2 760 |
| 23.01.2026 11:42:59 | 33 | 55.2000 | -0.80 | (-1.43%) | 1 | 55 |
| 23.01.2026 11:42:59 | 32 | 55.2000 | -0.80 | (-1.43%) | 39 | 2 153 |
| 23.01.2026 11:42:55 | 31 | 55.6000 | -0.40 | (-0.71%) | 20 | 1 112 |
| 23.01.2026 11:42:55 | 30 | 55.6000 | -0.40 | (-0.71%) | 41 | 2 280 |
| 23.01.2026 11:42:29 | 29 | 55.2000 | -0.80 | (-1.43%) | 61 | 3 367 |
| 23.01.2026 11:10:05 | 28 | 55.2000 | -0.80 | (-1.43%) | 11 | 607 |
| 23.01.2026 11:10:05 | 27 | 55.4000 | -0.60 | (-1.07%) | 70 | 3 878 |
| 23.01.2026 11:10:05 | 26 | 55.4000 | -0.60 | (-1.07%) | 10 | 554 |
| 23.01.2026 11:10:05 | 25 | 55.4000 | -0.60 | (-1.07%) | 9 | 499 |
| 23.01.2026 10:53:51 | 24 | 55.6000 | -0.40 | (-0.71%) | 21 | 1 168 |
| 23.01.2026 10:53:51 | 23 | 55.6000 | -0.40 | (-0.71%) | 70 | 3 892 |
| 23.01.2026 10:53:51 | 22 | 55.6000 | -0.40 | (-0.71%) | 9 | 500 |
| 23.01.2026 10:42:06 | 21 | 55.6000 | -0.40 | (-0.71%) | 18 | 1 001 |
| 23.01.2026 10:41:29 | 20 | 55.6000 | -0.40 | (-0.71%) | 1 | 56 |
| 23.01.2026 10:30:07 | 19 | 55.6000 | -0.40 | (-0.71%) | 12 | 667 |
| 23.01.2026 10:19:56 | 18 | 55.6000 | -0.40 | (-0.71%) | 1 | 56 |
| 23.01.2026 09:59:19 | 17 | 55.4000 | -0.60 | (-1.07%) | 2 | 111 |
| 23.01.2026 09:51:41 | 16 | 55.4000 | -0.60 | (-1.07%) | 9 | 499 |
| 23.01.2026 09:36:04 | 15 | 55.4000 | -0.60 | (-1.07%) | 41 | 2 271 |
| 23.01.2026 09:30:16 | 14 | 55.8000 | -0.20 | (-0.36%) | 1 | 56 |
| 23.01.2026 09:28:12 | 13 | 55.8000 | -0.20 | (-0.36%) | 19 | 1 060 |
| 23.01.2026 09:20:36 | 12 | 55.8000 | -0.20 | (-0.36%) | 1 | 56 |
| 23.01.2026 09:13:59 | 11 | 55.6000 | -0.40 | (-0.71%) | 51 | 2 836 |
| 23.01.2026 09:13:59 | 10 | 56.0000 | 0.00 | (0.00%) | 44 | 2 464 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.01.2026 09:13:59 | 9 | 56.0000 | 0.00 | (0.00%) | 16 | 896 |
| 23.01.2026 09:05:50 | 8 | 56.0000 | 0.00 | (0.00%) | 17 | 952 |
| 23.01.2026 09:02:00 | 7 | 56.0000 | 0.00 | (0.00%) | 18 | 1 008 |
| 23.01.2026 09:01:26 | 6 | 56.0000 | 0.00 | (0.00%) | 120 | 6 720 |
| 23.01.2026 09:00:00 | 5 | 56.0000 | 0.00 | (0.00%) | 44 | 2 464 |
| 23.01.2026 09:00:00 | 4 | 56.0000 | 0.00 | (0.00%) | 32 | 1 792 |
| 23.01.2026 09:00:00 | 3 | 56.0000 | 0.00 | (0.00%) | 56 | 3 136 |
| 23.01.2026 09:00:00 | 2 | 56.0000 | 0.00 | (0.00%) | 113 | 6 328 |
| 23.01.2026 09:00:00 | 1 | 56.0000 | 0.00 | (0.00%) | 61 | 3 416 |
| 22.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.01.2026 17:00:22 | 132 | 56.0000 | +0.40 | (+0.72%) | 31 | 1 736 |
| 22.01.2026 17:00:00 | 131 | 56.0000 | +0.40 | (+0.72%) | 27 | 1 512 |
| 22.01.2026 17:00:00 | 130 | 56.0000 | +0.40 | (+0.72%) | 91 | 5 096 |
| 22.01.2026 17:00:00 | 129 | 56.0000 | +0.40 | (+0.72%) | 58 | 3 248 |
| 22.01.2026 17:00:00 | 128 | 56.0000 | +0.40 | (+0.72%) | 99 | 5 544 |
| 22.01.2026 17:00:00 | 127 | 56.0000 | +0.40 | (+0.72%) | 111 | 6 216 |
| 22.01.2026 17:00:00 | 126 | 56.0000 | +0.40 | (+0.72%) | 270 | 15 120 |
| 22.01.2026 17:00:00 | 125 | 56.0000 | +0.40 | (+0.72%) | 42 | 2 352 |
| 22.01.2026 17:00:00 | 124 | 56.0000 | +0.40 | (+0.72%) | 30 | 1 680 |
| 22.01.2026 17:00:00 | 123 | 56.0000 | +0.40 | (+0.72%) | 28 | 1 568 |
| 22.01.2026 17:00:00 | 122 | 56.0000 | +0.40 | (+0.72%) | 111 | 6 216 |
| 22.01.2026 17:00:00 | 121 | 56.0000 | +0.40 | (+0.72%) | 222 | 12 432 |
| 22.01.2026 17:00:00 | 120 | 56.0000 | +0.40 | (+0.72%) | 200 | 11 200 |
| 22.01.2026 17:00:00 | 119 | 56.0000 | +0.40 | (+0.72%) | 13 | 728 |
| 22.01.2026 17:00:00 | 118 | 56.0000 | +0.40 | (+0.72%) | 216 | 12 096 |
| 22.01.2026 17:00:00 | 117 | 56.0000 | +0.40 | (+0.72%) | 151 | 8 456 |
| 22.01.2026 17:00:00 | 116 | 56.0000 | +0.40 | (+0.72%) | 45 | 2 520 |
| 22.01.2026 17:00:00 | 115 | 56.0000 | +0.40 | (+0.72%) | 60 | 3 360 |
| 22.01.2026 17:00:00 | 114 | 56.0000 | +0.40 | (+0.72%) | 60 | 3 360 |
| 22.01.2026 17:00:00 | 113 | 56.0000 | +0.40 | (+0.72%) | 58 | 3 248 |
| 22.01.2026 17:00:00 | 112 | 56.0000 | +0.40 | (+0.72%) | 42 | 2 352 |
| 22.01.2026 17:00:00 | 111 | 56.0000 | +0.40 | (+0.72%) | 42 | 2 352 |
| 22.01.2026 17:00:00 | 110 | 56.0000 | +0.40 | (+0.72%) | 33 | 1 848 |
| 22.01.2026 17:00:00 | 109 | 56.0000 | +0.40 | (+0.72%) | 18 | 1 008 |
| 22.01.2026 17:00:00 | 108 | 56.0000 | +0.40 | (+0.72%) | 14 | 784 |
| 22.01.2026 16:43:55 | 107 | 55.2000 | -0.40 | (-0.72%) | 90 | 4 968 |
| 22.01.2026 16:42:10 | 106 | 55.2000 | -0.40 | (-0.72%) | 12 | 662 |
| 22.01.2026 16:42:10 | 105 | 55.2000 | -0.40 | (-0.72%) | 3 | 166 |
| 22.01.2026 16:42:10 | 104 | 55.2000 | -0.40 | (-0.72%) | 1 | 55 |
| 22.01.2026 16:42:10 | 103 | 55.2000 | -0.40 | (-0.72%) | 8 | 442 |
| 22.01.2026 16:41:35 | 102 | 55.2000 | -0.40 | (-0.72%) | 2 | 110 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCMP0000017 |
|---|---|
| Data debiutu: | 14.01.2005 |
| Liczba akcji: | 20 505 370 |
| Kapitalizacja: | 1 140 098 572 |
| Enterprise Value: | 1 253 230 572 |
| 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
