Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
53.00+0.20(+0.38%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 27.03.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 27.03.2026 17:00:00 | 101 | 53.0000 | +0.20 | (+0.38%) | 5 | 265 |
| 27.03.2026 17:00:00 | 100 | 53.0000 | +0.20 | (+0.38%) | 15 | 795 |
| 27.03.2026 17:00:00 | 99 | 53.0000 | +0.20 | (+0.38%) | 6 | 318 |
| 27.03.2026 16:39:12 | 98 | 52.8000 | 0.00 | (0.00%) | 19 | 1 003 |
| 27.03.2026 16:36:35 | 97 | 52.6000 | -0.20 | (-0.38%) | 5 | 263 |
| 27.03.2026 16:31:44 | 96 | 52.6000 | -0.20 | (-0.38%) | 3 | 158 |
| 27.03.2026 16:29:07 | 95 | 52.8000 | 0.00 | (0.00%) | 10 | 528 |
| 27.03.2026 16:22:32 | 94 | 53.0000 | +0.20 | (+0.38%) | 5 | 265 |
| 27.03.2026 16:12:18 | 93 | 52.6000 | -0.20 | (-0.38%) | 2 | 105 |
| 27.03.2026 15:52:59 | 92 | 52.6000 | -0.20 | (-0.38%) | 26 | 1 368 |
| 27.03.2026 15:44:47 | 91 | 53.0000 | +0.20 | (+0.38%) | 38 | 2 014 |
| 27.03.2026 15:05:02 | 90 | 53.2000 | +0.40 | (+0.76%) | 2 | 106 |
| 27.03.2026 14:51:10 | 89 | 53.2000 | +0.40 | (+0.76%) | 9 | 479 |
| 27.03.2026 14:43:43 | 88 | 53.0000 | +0.20 | (+0.38%) | 12 | 636 |
| 27.03.2026 14:37:12 | 87 | 53.0000 | +0.20 | (+0.38%) | 8 | 424 |
| 27.03.2026 14:34:43 | 86 | 53.0000 | +0.20 | (+0.38%) | 1 | 53 |
| 27.03.2026 14:33:24 | 85 | 53.0000 | +0.20 | (+0.38%) | 24 | 1 272 |
| 27.03.2026 14:26:38 | 84 | 52.8000 | 0.00 | (0.00%) | 41 | 2 165 |
| 27.03.2026 14:13:26 | 83 | 52.4000 | -0.40 | (-0.76%) | 46 | 2 410 |
| 27.03.2026 14:13:26 | 82 | 52.4000 | -0.40 | (-0.76%) | 54 | 2 830 |
| 27.03.2026 14:13:26 | 81 | 52.4000 | -0.40 | (-0.76%) | 15 | 786 |
| 27.03.2026 14:13:26 | 80 | 52.4000 | -0.40 | (-0.76%) | 31 | 1 624 |
| 27.03.2026 14:13:26 | 79 | 52.6000 | -0.20 | (-0.38%) | 41 | 2 157 |
| 27.03.2026 13:54:38 | 78 | 53.2000 | +0.40 | (+0.76%) | 4 | 213 |
| 27.03.2026 13:53:16 | 77 | 53.2000 | +0.40 | (+0.76%) | 14 | 745 |
| 27.03.2026 13:53:16 | 76 | 53.2000 | +0.40 | (+0.76%) | 32 | 1 702 |
| 27.03.2026 13:51:34 | 75 | 53.0000 | +0.20 | (+0.38%) | 41 | 2 173 |
| 27.03.2026 13:51:34 | 74 | 53.0000 | +0.20 | (+0.38%) | 1 | 53 |
| 27.03.2026 13:28:23 | 73 | 53.0000 | +0.20 | (+0.38%) | 7 | 371 |
| 27.03.2026 13:19:21 | 72 | 52.8000 | 0.00 | (0.00%) | 2 | 106 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.03.2026 13:16:58 | 71 | 52.8000 | 0.00 | (0.00%) | 28 | 1 478 |
| 27.03.2026 13:16:12 | 70 | 52.8000 | 0.00 | (0.00%) | 39 | 2 059 |
| 27.03.2026 13:16:12 | 69 | 52.8000 | 0.00 | (0.00%) | 1 | 53 |
| 27.03.2026 13:14:17 | 68 | 52.8000 | 0.00 | (0.00%) | 30 | 1 584 |
| 27.03.2026 13:14:17 | 67 | 52.8000 | 0.00 | (0.00%) | 20 | 1 056 |
| 27.03.2026 13:14:14 | 66 | 52.8000 | 0.00 | (0.00%) | 1 | 53 |
| 27.03.2026 13:09:56 | 65 | 52.4000 | -0.40 | (-0.76%) | 1 | 52 |
| 27.03.2026 13:09:41 | 64 | 52.4000 | -0.40 | (-0.76%) | 54 | 2 830 |
| 27.03.2026 13:08:21 | 63 | 52.4000 | -0.40 | (-0.76%) | 16 | 838 |
| 27.03.2026 13:06:08 | 62 | 52.8000 | 0.00 | (0.00%) | 6 | 317 |
| 27.03.2026 12:59:21 | 61 | 52.4000 | -0.40 | (-0.76%) | 218 | 11 423 |
| 27.03.2026 12:52:08 | 60 | 52.6000 | -0.20 | (-0.38%) | 171 | 8 995 |
| 27.03.2026 12:52:08 | 59 | 52.6000 | -0.20 | (-0.38%) | 12 | 631 |
| 27.03.2026 12:46:29 | 58 | 52.6000 | -0.20 | (-0.38%) | 1 | 53 |
| 27.03.2026 12:46:29 | 57 | 52.6000 | -0.20 | (-0.38%) | 28 | 1 473 |
| 27.03.2026 12:30:40 | 56 | 52.8000 | 0.00 | (0.00%) | 1 | 53 |
| 27.03.2026 12:25:00 | 55 | 52.6000 | -0.20 | (-0.38%) | 22 | 1 157 |
| 27.03.2026 12:24:02 | 54 | 52.4000 | -0.40 | (-0.76%) | 80 | 4 192 |
| 27.03.2026 12:24:02 | 53 | 52.4000 | -0.40 | (-0.76%) | 25 | 1 310 |
| 27.03.2026 12:22:17 | 52 | 52.6000 | -0.20 | (-0.38%) | 1 | 53 |
| 27.03.2026 12:17:09 | 51 | 52.4000 | -0.40 | (-0.76%) | 63 | 3 301 |
| 27.03.2026 12:15:01 | 50 | 52.4000 | -0.40 | (-0.76%) | 33 | 1 729 |
| 27.03.2026 12:15:00 | 49 | 52.4000 | -0.40 | (-0.76%) | 24 | 1 258 |
| 27.03.2026 12:15:00 | 48 | 52.4000 | -0.40 | (-0.76%) | 28 | 1 467 |
| 27.03.2026 12:15:00 | 47 | 52.4000 | -0.40 | (-0.76%) | 10 | 524 |
| 27.03.2026 12:09:54 | 46 | 52.6000 | -0.20 | (-0.38%) | 4 | 210 |
| 27.03.2026 12:09:50 | 45 | 52.6000 | -0.20 | (-0.38%) | 4 | 210 |
| 27.03.2026 12:01:37 | 44 | 52.6000 | -0.20 | (-0.38%) | 33 | 1 736 |
| 27.03.2026 11:55:40 | 43 | 52.8000 | 0.00 | (0.00%) | 6 | 317 |
| 27.03.2026 11:42:54 | 42 | 52.6000 | -0.20 | (-0.38%) | 4 | 210 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.03.2026 11:34:45 | 41 | 52.4000 | -0.40 | (-0.76%) | 27 | 1 415 |
| 27.03.2026 11:34:45 | 40 | 52.4000 | -0.40 | (-0.76%) | 73 | 3 825 |
| 27.03.2026 11:34:45 | 39 | 52.4000 | -0.40 | (-0.76%) | 1 | 52 |
| 27.03.2026 11:34:36 | 38 | 52.8000 | 0.00 | (0.00%) | 1 | 53 |
| 27.03.2026 11:15:39 | 37 | 52.8000 | 0.00 | (0.00%) | 1 | 53 |
| 27.03.2026 11:15:22 | 36 | 52.8000 | 0.00 | (0.00%) | 3 | 158 |
| 27.03.2026 10:57:21 | 35 | 52.8000 | 0.00 | (0.00%) | 3 | 158 |
| 27.03.2026 10:52:08 | 34 | 52.4000 | -0.40 | (-0.76%) | 2 | 105 |
| 27.03.2026 10:46:23 | 33 | 52.8000 | 0.00 | (0.00%) | 3 | 158 |
| 27.03.2026 10:44:48 | 32 | 52.4000 | -0.40 | (-0.76%) | 21 | 1 100 |
| 27.03.2026 10:20:12 | 31 | 52.8000 | 0.00 | (0.00%) | 10 | 528 |
| 27.03.2026 10:17:40 | 30 | 52.4000 | -0.40 | (-0.76%) | 3 | 157 |
| 27.03.2026 10:15:00 | 29 | 52.8000 | 0.00 | (0.00%) | 1 | 53 |
| 27.03.2026 10:13:47 | 28 | 52.4000 | -0.40 | (-0.76%) | 10 | 524 |
| 27.03.2026 10:13:47 | 27 | 52.4000 | -0.40 | (-0.76%) | 1 | 52 |
| 27.03.2026 10:13:47 | 26 | 52.4000 | -0.40 | (-0.76%) | 1 | 52 |
| 27.03.2026 10:10:11 | 25 | 52.8000 | 0.00 | (0.00%) | 2 | 106 |
| 27.03.2026 09:58:36 | 24 | 52.8000 | 0.00 | (0.00%) | 1 | 53 |
| 27.03.2026 09:57:27 | 23 | 52.6000 | -0.20 | (-0.38%) | 12 | 631 |
| 27.03.2026 09:57:27 | 22 | 52.6000 | -0.20 | (-0.38%) | 12 | 631 |
| 27.03.2026 09:57:19 | 21 | 52.6000 | -0.20 | (-0.38%) | 1 | 53 |
| 27.03.2026 09:57:19 | 20 | 52.6000 | -0.20 | (-0.38%) | 1 | 53 |
| 27.03.2026 09:57:19 | 19 | 52.6000 | -0.20 | (-0.38%) | 302 | 15 885 |
| 27.03.2026 09:47:17 | 18 | 52.8000 | 0.00 | (0.00%) | 95 | 5 016 |
| 27.03.2026 09:34:08 | 17 | 53.0000 | +0.20 | (+0.38%) | 10 | 530 |
| 27.03.2026 09:20:53 | 16 | 52.6000 | -0.20 | (-0.38%) | 8 | 421 |
| 27.03.2026 09:20:52 | 15 | 52.6000 | -0.20 | (-0.38%) | 76 | 3 998 |
| 27.03.2026 09:17:17 | 14 | 52.6000 | -0.20 | (-0.38%) | 1 | 53 |
| 27.03.2026 09:17:16 | 13 | 52.6000 | -0.20 | (-0.38%) | 12 | 631 |
| 27.03.2026 09:17:16 | 12 | 52.6000 | -0.20 | (-0.38%) | 1 | 53 |
| 27.03.2026 09:17:16 | 11 | 52.6000 | -0.20 | (-0.38%) | 1 | 53 |
| 27.03.2026 09:14:35 | 10 | 52.8000 | 0.00 | (0.00%) | 90 | 4 752 |
| 27.03.2026 09:09:58 | 9 | 53.0000 | +0.20 | (+0.38%) | 19 | 1 007 |
| 27.03.2026 09:07:07 | 8 | 53.0000 | +0.20 | (+0.38%) | 4 | 212 |
| 27.03.2026 09:04:18 | 7 | 52.8000 | 0.00 | (0.00%) | 5 | 264 |
| 27.03.2026 09:03:09 | 6 | 52.8000 | 0.00 | (0.00%) | 48 | 2 534 |
| 27.03.2026 09:00:00 | 5 | 52.8000 | 0.00 | (0.00%) | 10 | 528 |
| 27.03.2026 09:00:00 | 4 | 52.8000 | 0.00 | (0.00%) | 42 | 2 218 |
| 27.03.2026 09:00:00 | 3 | 52.8000 | 0.00 | (0.00%) | 42 | 2 218 |
| 27.03.2026 09:00:00 | 2 | 52.8000 | 0.00 | (0.00%) | 41 | 2 165 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCMP0000017 |
|---|---|
| Data debiutu: | 14.01.2005 |
| Liczba akcji: | 20 505 370 |
| Kapitalizacja: | 1 086 784 610 |
| Enterprise Value: | 1 199 916 610 |
| 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
