Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
56.000.00(0.00%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 13.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 13.02.2026 17:00:00 | 87 | 56.0000 | 0.00 | (0.00%) | 87 | 4 872 |
| 13.02.2026 17:00:00 | 86 | 56.0000 | 0.00 | (0.00%) | 900 | 50 400 |
| 13.02.2026 17:00:00 | 85 | 56.0000 | 0.00 | (0.00%) | 13 | 728 |
| 13.02.2026 17:00:00 | 84 | 56.0000 | 0.00 | (0.00%) | 15 | 840 |
| 13.02.2026 16:47:50 | 83 | 55.8000 | -0.20 | (-0.36%) | 8 | 446 |
| 13.02.2026 16:35:52 | 82 | 55.8000 | -0.20 | (-0.36%) | 255 | 14 229 |
| 13.02.2026 16:32:50 | 81 | 56.0000 | 0.00 | (0.00%) | 41 | 2 296 |
| 13.02.2026 16:32:50 | 80 | 56.0000 | 0.00 | (0.00%) | 700 | 39 200 |
| 13.02.2026 16:32:50 | 79 | 56.0000 | 0.00 | (0.00%) | 196 | 10 976 |
| 13.02.2026 16:21:30 | 78 | 56.0000 | 0.00 | (0.00%) | 4 | 224 |
| 13.02.2026 15:57:54 | 77 | 55.4000 | -0.60 | (-1.07%) | 1 | 55 |
| 13.02.2026 15:55:32 | 76 | 55.4000 | -0.60 | (-1.07%) | 100 | 5 540 |
| 13.02.2026 15:38:58 | 75 | 55.4000 | -0.60 | (-1.07%) | 11 | 609 |
| 13.02.2026 15:16:01 | 74 | 55.6000 | -0.40 | (-0.71%) | 30 | 1 668 |
| 13.02.2026 15:16:01 | 73 | 55.6000 | -0.40 | (-0.71%) | 4 | 222 |
| 13.02.2026 15:16:01 | 72 | 55.6000 | -0.40 | (-0.71%) | 20 | 1 112 |
| 13.02.2026 15:13:41 | 71 | 55.8000 | -0.20 | (-0.36%) | 48 | 2 678 |
| 13.02.2026 15:08:22 | 70 | 56.0000 | 0.00 | (0.00%) | 25 | 1 400 |
| 13.02.2026 14:47:55 | 69 | 56.0000 | 0.00 | (0.00%) | 8 | 448 |
| 13.02.2026 14:42:02 | 68 | 55.8000 | -0.20 | (-0.36%) | 17 | 949 |
| 13.02.2026 14:27:29 | 67 | 55.8000 | -0.20 | (-0.36%) | 25 | 1 395 |
| 13.02.2026 13:48:10 | 66 | 55.8000 | -0.20 | (-0.36%) | 20 | 1 116 |
| 13.02.2026 13:11:57 | 65 | 55.6000 | -0.40 | (-0.71%) | 50 | 2 780 |
| 13.02.2026 13:11:57 | 64 | 55.6000 | -0.40 | (-0.71%) | 50 | 2 780 |
| 13.02.2026 13:06:18 | 63 | 55.6000 | -0.40 | (-0.71%) | 1 | 56 |
| 13.02.2026 12:38:55 | 62 | 55.2000 | -0.80 | (-1.43%) | 50 | 2 760 |
| 13.02.2026 11:53:09 | 61 | 55.4000 | -0.60 | (-1.07%) | 1 | 55 |
| 13.02.2026 11:53:00 | 60 | 55.2000 | -0.80 | (-1.43%) | 1 | 55 |
| 13.02.2026 11:43:03 | 59 | 55.2000 | -0.80 | (-1.43%) | 6 | 331 |
| 13.02.2026 11:39:16 | 58 | 55.4000 | -0.60 | (-1.07%) | 1 | 55 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.02.2026 11:22:27 | 57 | 55.6000 | -0.40 | (-0.71%) | 1 | 56 |
| 13.02.2026 11:19:11 | 56 | 55.6000 | -0.40 | (-0.71%) | 1 | 56 |
| 13.02.2026 11:16:25 | 55 | 55.2000 | -0.80 | (-1.43%) | 4 | 221 |
| 13.02.2026 11:05:46 | 54 | 55.0000 | -1.00 | (-1.79%) | 34 | 1 870 |
| 13.02.2026 11:05:46 | 53 | 55.0000 | -1.00 | (-1.79%) | 35 | 1 925 |
| 13.02.2026 11:05:46 | 52 | 55.0000 | -1.00 | (-1.79%) | 51 | 2 805 |
| 13.02.2026 11:05:46 | 51 | 55.2000 | -0.80 | (-1.43%) | 10 | 552 |
| 13.02.2026 10:35:45 | 50 | 55.2000 | -0.80 | (-1.43%) | 75 | 4 140 |
| 13.02.2026 10:35:45 | 49 | 55.4000 | -0.60 | (-1.07%) | 40 | 2 216 |
| 13.02.2026 10:31:22 | 48 | 55.2000 | -0.80 | (-1.43%) | 195 | 10 764 |
| 13.02.2026 10:31:22 | 47 | 55.2000 | -0.80 | (-1.43%) | 13 | 718 |
| 13.02.2026 10:31:22 | 46 | 55.4000 | -0.60 | (-1.07%) | 2 | 111 |
| 13.02.2026 10:31:22 | 45 | 55.4000 | -0.60 | (-1.07%) | 30 | 1 662 |
| 13.02.2026 10:23:47 | 44 | 55.6000 | -0.40 | (-0.71%) | 15 | 834 |
| 13.02.2026 10:23:47 | 43 | 55.6000 | -0.40 | (-0.71%) | 13 | 723 |
| 13.02.2026 10:12:21 | 42 | 55.2000 | -0.80 | (-1.43%) | 108 | 5 962 |
| 13.02.2026 10:09:33 | 41 | 55.2000 | -0.80 | (-1.43%) | 21 | 1 159 |
| 13.02.2026 10:05:36 | 40 | 55.2000 | -0.80 | (-1.43%) | 128 | 7 066 |
| 13.02.2026 10:05:27 | 39 | 55.4000 | -0.60 | (-1.07%) | 1 | 55 |
| 13.02.2026 10:03:49 | 38 | 55.6000 | -0.40 | (-0.71%) | 81 | 4 504 |
| 13.02.2026 09:41:58 | 37 | 55.6000 | -0.40 | (-0.71%) | 6 | 334 |
| 13.02.2026 09:41:58 | 36 | 55.6000 | -0.40 | (-0.71%) | 39 | 2 168 |
| 13.02.2026 09:35:34 | 35 | 55.4000 | -0.60 | (-1.07%) | 65 | 3 601 |
| 13.02.2026 09:35:34 | 34 | 55.4000 | -0.60 | (-1.07%) | 90 | 4 986 |
| 13.02.2026 09:31:14 | 33 | 54.8000 | -1.20 | (-2.14%) | 142 | 7 782 |
| 13.02.2026 09:30:10 | 32 | 54.8000 | -1.20 | (-2.14%) | 75 | 4 110 |
| 13.02.2026 09:30:10 | 31 | 55.0000 | -1.00 | (-1.79%) | 55 | 3 025 |
| 13.02.2026 09:29:31 | 30 | 55.0000 | -1.00 | (-1.79%) | 19 | 1 045 |
| 13.02.2026 09:22:54 | 29 | 55.0000 | -1.00 | (-1.79%) | 26 | 1 430 |
| 13.02.2026 09:22:54 | 28 | 55.0000 | -1.00 | (-1.79%) | 4 | 220 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.02.2026 09:20:21 | 27 | 55.0000 | -1.00 | (-1.79%) | 20 | 1 100 |
| 13.02.2026 09:13:25 | 26 | 55.0000 | -1.00 | (-1.79%) | 76 | 4 180 |
| 13.02.2026 09:13:25 | 25 | 55.0000 | -1.00 | (-1.79%) | 24 | 1 320 |
| 13.02.2026 09:13:07 | 24 | 55.0000 | -1.00 | (-1.79%) | 2 | 110 |
| 13.02.2026 09:05:42 | 23 | 55.0000 | -1.00 | (-1.79%) | 74 | 4 070 |
| 13.02.2026 09:05:42 | 22 | 55.0000 | -1.00 | (-1.79%) | 20 | 1 100 |
| 13.02.2026 09:05:42 | 21 | 55.0000 | -1.00 | (-1.79%) | 76 | 4 180 |
| 13.02.2026 09:05:42 | 20 | 55.2000 | -0.80 | (-1.43%) | 30 | 1 656 |
| 13.02.2026 09:00:00 | 19 | 55.0000 | -1.00 | (-1.79%) | 24 | 1 320 |
| 13.02.2026 09:00:00 | 18 | 55.0000 | -1.00 | (-1.79%) | 5 | 275 |
| 13.02.2026 09:00:00 | 17 | 55.0000 | -1.00 | (-1.79%) | 21 | 1 155 |
| 13.02.2026 09:00:00 | 16 | 55.0000 | -1.00 | (-1.79%) | 1 | 55 |
| 13.02.2026 09:00:00 | 15 | 55.0000 | -1.00 | (-1.79%) | 1 | 55 |
| 13.02.2026 09:00:00 | 14 | 55.0000 | -1.00 | (-1.79%) | 1 | 55 |
| 13.02.2026 09:00:00 | 13 | 55.0000 | -1.00 | (-1.79%) | 1 | 55 |
| 13.02.2026 09:00:00 | 12 | 55.0000 | -1.00 | (-1.79%) | 1 | 55 |
| 13.02.2026 09:00:00 | 11 | 55.0000 | -1.00 | (-1.79%) | 1 | 55 |
| 13.02.2026 09:00:00 | 10 | 55.0000 | -1.00 | (-1.79%) | 1 | 55 |
| 13.02.2026 09:00:00 | 9 | 55.0000 | -1.00 | (-1.79%) | 1 | 55 |
| 13.02.2026 09:00:00 | 8 | 55.0000 | -1.00 | (-1.79%) | 1 | 55 |
| 13.02.2026 09:00:00 | 7 | 55.0000 | -1.00 | (-1.79%) | 5 | 275 |
| 13.02.2026 09:00:00 | 6 | 55.0000 | -1.00 | (-1.79%) | 1 | 55 |
| 13.02.2026 09:00:00 | 5 | 55.0000 | -1.00 | (-1.79%) | 50 | 2 750 |
| 13.02.2026 09:00:00 | 4 | 55.0000 | -1.00 | (-1.79%) | 80 | 4 400 |
| 13.02.2026 09:00:00 | 3 | 55.0000 | -1.00 | (-1.79%) | 34 | 1 870 |
| 13.02.2026 09:00:00 | 2 | 55.0000 | -1.00 | (-1.79%) | 66 | 3 630 |
| 13.02.2026 09:00:00 | 1 | 55.0000 | -1.00 | (-1.79%) | 9 | 495 |
| 12.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.02.2026 17:00:00 | 97 | 56.0000 | -0.60 | (-1.06%) | 7 | 392 |
| 12.02.2026 17:00:00 | 96 | 56.0000 | -0.60 | (-1.06%) | 14 | 784 |
| 12.02.2026 17:00:00 | 95 | 56.0000 | -0.60 | (-1.06%) | 19 | 1 064 |
| 12.02.2026 16:48:37 | 94 | 55.8000 | -0.80 | (-1.41%) | 7 | 391 |
| 12.02.2026 16:48:14 | 93 | 55.8000 | -0.80 | (-1.41%) | 61 | 3 404 |
| 12.02.2026 16:48:14 | 92 | 55.8000 | -0.80 | (-1.41%) | 2 | 112 |
| 12.02.2026 16:46:10 | 91 | 55.8000 | -0.80 | (-1.41%) | 9 | 502 |
| 12.02.2026 16:46:10 | 90 | 55.8000 | -0.80 | (-1.41%) | 61 | 3 404 |
| 12.02.2026 16:38:08 | 89 | 55.8000 | -0.80 | (-1.41%) | 3 | 167 |
| 12.02.2026 16:38:08 | 88 | 55.8000 | -0.80 | (-1.41%) | 67 | 3 739 |
| 12.02.2026 16:18:24 | 87 | 55.8000 | -0.80 | (-1.41%) | 5 | 279 |
| 12.02.2026 15:52:51 | 86 | 55.4000 | -1.20 | (-2.12%) | 7 | 388 |
| 12.02.2026 15:52:51 | 85 | 55.4000 | -1.20 | (-2.12%) | 50 | 2 770 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCMP0000017 |
|---|---|
| Data debiutu: | 14.01.2005 |
| Liczba akcji: | 20 505 370 |
| Kapitalizacja: | 1 148 300 720 |
| Enterprise Value: | 1 261 432 720 |
| 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
