Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CMP (COMP)
99.20-2.80(-2.75%)COMP SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 07.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 07.08.2026 17:00:43 | 519 | 99.2000 | -2.80 | (-2.75%) | 13 | 1 290 |
| 07.08.2026 17:00:00 | 518 | 99.2000 | -2.80 | (-2.75%) | 27 | 2 678 |
| 07.08.2026 17:00:00 | 517 | 99.2000 | -2.80 | (-2.75%) | 8 | 794 |
| 07.08.2026 17:00:00 | 516 | 99.2000 | -2.80 | (-2.75%) | 3 | 298 |
| 07.08.2026 17:00:00 | 515 | 99.2000 | -2.80 | (-2.75%) | 16 | 1 587 |
| 07.08.2026 16:49:53 | 514 | 98.5000 | -3.50 | (-3.43%) | 31 | 3 054 |
| 07.08.2026 16:49:53 | 513 | 98.7000 | -3.30 | (-3.24%) | 50 | 4 935 |
| 07.08.2026 16:49:53 | 512 | 98.8000 | -3.20 | (-3.14%) | 6 | 593 |
| 07.08.2026 16:49:53 | 511 | 99.2000 | -2.80 | (-2.75%) | 24 | 2 381 |
| 07.08.2026 16:49:40 | 510 | 99.0000 | -3.00 | (-2.94%) | 100 | 9 900 |
| 07.08.2026 16:49:24 | 509 | 99.3000 | -2.70 | (-2.65%) | 38 | 3 773 |
| 07.08.2026 16:49:24 | 508 | 99.3000 | -2.70 | (-2.65%) | 11 | 1 092 |
| 07.08.2026 16:49:24 | 507 | 99.2000 | -2.80 | (-2.75%) | 50 | 4 960 |
| 07.08.2026 16:48:29 | 506 | 99.4000 | -2.60 | (-2.55%) | 2 | 199 |
| 07.08.2026 16:48:29 | 505 | 99.2000 | -2.80 | (-2.75%) | 48 | 4 762 |
| 07.08.2026 16:48:10 | 504 | 99.1000 | -2.90 | (-2.84%) | 50 | 4 955 |
| 07.08.2026 16:47:56 | 503 | 99.2000 | -2.80 | (-2.75%) | 10 | 992 |
| 07.08.2026 16:47:20 | 502 | 99.2000 | -2.80 | (-2.75%) | 40 | 3 968 |
| 07.08.2026 16:46:48 | 501 | 98.5000 | -3.50 | (-3.43%) | 44 | 4 334 |
| 07.08.2026 16:46:48 | 500 | 98.7000 | -3.30 | (-3.24%) | 6 | 592 |
| 07.08.2026 16:46:48 | 499 | 98.7000 | -3.30 | (-3.24%) | 100 | 9 870 |
| 07.08.2026 16:46:48 | 498 | 98.7000 | -3.30 | (-3.24%) | 13 | 1 283 |
| 07.08.2026 16:45:43 | 497 | 98.7000 | -3.30 | (-3.24%) | 35 | 3 455 |
| 07.08.2026 16:45:43 | 496 | 98.7000 | -3.30 | (-3.24%) | 25 | 2 468 |
| 07.08.2026 16:45:43 | 495 | 98.7000 | -3.30 | (-3.24%) | 51 | 5 034 |
| 07.08.2026 16:45:01 | 494 | 98.5000 | -3.50 | (-3.43%) | 79 | 7 782 |
| 07.08.2026 16:45:00 | 493 | 98.5000 | -3.50 | (-3.43%) | 9 | 887 |
| 07.08.2026 16:44:07 | 492 | 98.5000 | -3.50 | (-3.43%) | 8 | 788 |
| 07.08.2026 16:41:21 | 491 | 98.0000 | -4.00 | (-3.92%) | 12 | 1 176 |
| 07.08.2026 16:41:21 | 490 | 98.0000 | -4.00 | (-3.92%) | 13 | 1 274 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 07.08.2026 16:41:12 | 489 | 98.0000 | -4.00 | (-3.92%) | 100 | 9 800 |
| 07.08.2026 16:40:01 | 488 | 98.0000 | -4.00 | (-3.92%) | 39 | 3 822 |
| 07.08.2026 16:40:01 | 487 | 98.0000 | -4.00 | (-3.92%) | 30 | 2 940 |
| 07.08.2026 16:39:38 | 486 | 98.0000 | -4.00 | (-3.92%) | 20 | 1 960 |
| 07.08.2026 16:39:37 | 485 | 98.0000 | -4.00 | (-3.92%) | 80 | 7 840 |
| 07.08.2026 16:38:32 | 484 | 98.0000 | -4.00 | (-3.92%) | 22 | 2 156 |
| 07.08.2026 16:38:32 | 483 | 98.0000 | -4.00 | (-3.92%) | 15 | 1 470 |
| 07.08.2026 16:38:32 | 482 | 98.0000 | -4.00 | (-3.92%) | 2 | 196 |
| 07.08.2026 16:38:32 | 481 | 97.9000 | -4.10 | (-4.02%) | 20 | 1 958 |
| 07.08.2026 16:38:32 | 480 | 97.9000 | -4.10 | (-4.02%) | 41 | 4 014 |
| 07.08.2026 16:37:12 | 479 | 97.7000 | -4.30 | (-4.22%) | 14 | 1 368 |
| 07.08.2026 16:37:12 | 478 | 97.7000 | -4.30 | (-4.22%) | 4 | 391 |
| 07.08.2026 16:37:00 | 477 | 97.7000 | -4.30 | (-4.22%) | 1 | 98 |
| 07.08.2026 16:36:27 | 476 | 97.7000 | -4.30 | (-4.22%) | 5 | 489 |
| 07.08.2026 16:36:20 | 475 | 97.5000 | -4.50 | (-4.41%) | 21 | 2 048 |
| 07.08.2026 16:36:09 | 474 | 97.4000 | -4.60 | (-4.51%) | 21 | 2 045 |
| 07.08.2026 16:36:09 | 473 | 97.4000 | -4.60 | (-4.51%) | 2 | 195 |
| 07.08.2026 16:36:00 | 472 | 97.3000 | -4.70 | (-4.61%) | 82 | 7 979 |
| 07.08.2026 16:29:51 | 471 | 97.1000 | -4.90 | (-4.80%) | 20 | 1 942 |
| 07.08.2026 16:29:12 | 470 | 97.3000 | -4.70 | (-4.61%) | 77 | 7 492 |
| 07.08.2026 16:29:05 | 469 | 97.2000 | -4.80 | (-4.71%) | 21 | 2 041 |
| 07.08.2026 16:29:05 | 468 | 97.0000 | -5.00 | (-4.90%) | 52 | 5 044 |
| 07.08.2026 16:29:05 | 467 | 97.0000 | -5.00 | (-4.90%) | 46 | 4 462 |
| 07.08.2026 16:29:05 | 466 | 96.9000 | -5.10 | (-5.00%) | 21 | 2 035 |
| 07.08.2026 16:29:05 | 465 | 96.8000 | -5.20 | (-5.10%) | 17 | 1 646 |
| 07.08.2026 16:28:25 | 464 | 96.8000 | -5.20 | (-5.10%) | 6 | 581 |
| 07.08.2026 16:16:54 | 463 | 96.8000 | -5.20 | (-5.10%) | 21 | 2 033 |
| 07.08.2026 16:16:34 | 462 | 96.6000 | -5.40 | (-5.29%) | 70 | 6 762 |
| 07.08.2026 16:16:34 | 461 | 96.7000 | -5.30 | (-5.20%) | 21 | 2 031 |
| 07.08.2026 16:16:34 | 460 | 96.6000 | -5.40 | (-5.29%) | 21 | 2 029 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 07.08.2026 16:13:57 | 459 | 96.6000 | -5.40 | (-5.29%) | 21 | 2 029 |
| 07.08.2026 16:10:41 | 458 | 97.0000 | -5.00 | (-4.90%) | 19 | 1 843 |
| 07.08.2026 16:10:24 | 457 | 97.0000 | -5.00 | (-4.90%) | 14 | 1 358 |
| 07.08.2026 16:10:02 | 456 | 96.2000 | -5.80 | (-5.69%) | 2 | 192 |
| 07.08.2026 16:10:02 | 455 | 96.3000 | -5.70 | (-5.59%) | 21 | 2 022 |
| 07.08.2026 16:10:02 | 454 | 96.3000 | -5.70 | (-5.59%) | 2 | 193 |
| 07.08.2026 16:10:02 | 453 | 96.3000 | -5.70 | (-5.59%) | 1 | 96 |
| 07.08.2026 16:10:02 | 452 | 96.3000 | -5.70 | (-5.59%) | 21 | 2 022 |
| 07.08.2026 16:10:02 | 451 | 96.4000 | -5.60 | (-5.49%) | 2 | 193 |
| 07.08.2026 16:10:02 | 450 | 96.4000 | -5.60 | (-5.49%) | 12 | 1 157 |
| 07.08.2026 16:10:02 | 449 | 96.4000 | -5.60 | (-5.49%) | 2 | 193 |
| 07.08.2026 16:08:57 | 448 | 97.0000 | -5.00 | (-4.90%) | 5 | 485 |
| 07.08.2026 16:08:36 | 447 | 97.0000 | -5.00 | (-4.90%) | 10 | 970 |
| 07.08.2026 16:07:34 | 446 | 97.0000 | -5.00 | (-4.90%) | 220 | 21 340 |
| 07.08.2026 16:07:34 | 445 | 97.0000 | -5.00 | (-4.90%) | 28 | 2 716 |
| 07.08.2026 16:07:32 | 444 | 97.0000 | -5.00 | (-4.90%) | 27 | 2 619 |
| 07.08.2026 16:07:32 | 443 | 97.0000 | -5.00 | (-4.90%) | 25 | 2 425 |
| 07.08.2026 16:07:23 | 442 | 97.0000 | -5.00 | (-4.90%) | 89 | 8 633 |
| 07.08.2026 16:07:23 | 441 | 97.0000 | -5.00 | (-4.90%) | 27 | 2 619 |
| 07.08.2026 16:07:23 | 440 | 96.9000 | -5.10 | (-5.00%) | 21 | 2 035 |
| 07.08.2026 16:07:23 | 439 | 96.9000 | -5.10 | (-5.00%) | 31 | 3 004 |
| 07.08.2026 16:07:23 | 438 | 96.8000 | -5.20 | (-5.10%) | 12 | 1 162 |
| 07.08.2026 16:07:23 | 437 | 96.5000 | -5.50 | (-5.39%) | 20 | 1 930 |
| 07.08.2026 16:07:12 | 436 | 96.5000 | -5.50 | (-5.39%) | 3 | 290 |
| 07.08.2026 16:05:43 | 435 | 96.5000 | -5.50 | (-5.39%) | 1 | 97 |
| 07.08.2026 16:04:30 | 434 | 96.5000 | -5.50 | (-5.39%) | 21 | 2 027 |
| 07.08.2026 16:03:39 | 433 | 96.5000 | -5.50 | (-5.39%) | 5 | 483 |
| 07.08.2026 16:03:14 | 432 | 96.5000 | -5.50 | (-5.39%) | 2 | 193 |
| 07.08.2026 16:03:14 | 431 | 96.5000 | -5.50 | (-5.39%) | 3 | 290 |
| 07.08.2026 15:59:35 | 430 | 96.7000 | -5.30 | (-5.20%) | 25 | 2 418 |
| 07.08.2026 15:58:12 | 429 | 96.8000 | -5.20 | (-5.10%) | 10 | 968 |
| 07.08.2026 15:54:17 | 428 | 96.8000 | -5.20 | (-5.10%) | 1 | 97 |
| 07.08.2026 15:50:31 | 427 | 96.0000 | -6.00 | (-5.88%) | 191 | 18 336 |
| 07.08.2026 15:50:23 | 426 | 96.0000 | -6.00 | (-5.88%) | 2 | 192 |
| 07.08.2026 15:50:23 | 425 | 96.0000 | -6.00 | (-5.88%) | 1 | 96 |
| 07.08.2026 15:50:23 | 424 | 96.0000 | -6.00 | (-5.88%) | 20 | 1 920 |
| 07.08.2026 15:50:23 | 423 | 96.0000 | -6.00 | (-5.88%) | 15 | 1 440 |
| 07.08.2026 15:50:23 | 422 | 96.0000 | -6.00 | (-5.88%) | 15 | 1 440 |
| 07.08.2026 15:50:23 | 421 | 96.1000 | -5.90 | (-5.78%) | 29 | 2 787 |
| 07.08.2026 15:50:23 | 420 | 96.1000 | -5.90 | (-5.78%) | 28 | 2 691 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCMP0000017 |
|---|---|
| Data debiutu: | 14.01.2005 |
| Liczba akcji: | 20 505 370 |
| Kapitalizacja: | 2 034 132 704 |
| Enterprise Value: | 2 096 802 704 |
| 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 |
| WWW: | http://www.comp.com.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
