Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
1.880-0.020(-1.05%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
17.05.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
---|---|---|---|---|---|---|
12:13:38 | 34 | 1.8800 | -0.02 | (-1.05%) | 2699 | 5 074 |
12:12:54 | 33 | 1.8800 | -0.02 | (-1.05%) | 112 | 211 |
11:56:35 | 32 | 1.8750 | -0.02 | (-1.32%) | 130 | 244 |
11:28:38 | 31 | 1.8750 | -0.02 | (-1.32%) | 1500 | 2 813 |
11:28:38 | 30 | 1.8750 | -0.02 | (-1.32%) | 5 | 9 |
11:28:38 | 29 | 1.8750 | -0.02 | (-1.32%) | 5 | 9 |
11:28:38 | 28 | 1.8750 | -0.02 | (-1.32%) | 5 | 9 |
11:25:52 | 27 | 1.9000 | 0.00 | (0.00%) | 501 | 952 |
11:25:52 | 26 | 1.9000 | 0.00 | (0.00%) | 100 | 190 |
11:25:52 | 25 | 1.9000 | 0.00 | (0.00%) | 100 | 190 |
11:25:52 | 24 | 1.8800 | -0.02 | (-1.05%) | 899 | 1 690 |
11:22:09 | 23 | 1.8800 | -0.02 | (-1.05%) | 1088 | 2 045 |
11:22:09 | 22 | 1.8800 | -0.02 | (-1.05%) | 13 | 24 |
10:57:05 | 21 | 1.8800 | -0.02 | (-1.05%) | 1065 | 2 002 |
09:51:24 | 20 | 1.8800 | -0.02 | (-1.05%) | 106 | 199 |
09:51:24 | 19 | 1.8800 | -0.02 | (-1.05%) | 301 | 566 |
09:51:24 | 18 | 1.8850 | -0.01 | (-0.79%) | 40 | 75 |
09:51:17 | 17 | 1.8850 | -0.01 | (-0.79%) | 60 | 113 |
09:51:17 | 16 | 1.8850 | -0.01 | (-0.79%) | 100 | 189 |
09:51:16 | 15 | 1.8850 | -0.01 | (-0.79%) | 100 | 189 |
09:51:16 | 14 | 1.8850 | -0.01 | (-0.79%) | 100 | 189 |
09:51:16 | 13 | 1.8850 | -0.01 | (-0.79%) | 100 | 189 |
09:51:12 | 12 | 1.8850 | -0.01 | (-0.79%) | 5 | 9 |
09:51:12 | 11 | 1.8850 | -0.01 | (-0.79%) | 5 | 9 |
09:49:34 | 10 | 1.8800 | -0.02 | (-1.05%) | 546 | 1 026 |
09:49:34 | 9 | 1.8800 | -0.02 | (-1.05%) | 523 | 983 |
09:40:29 | 8 | 1.8850 | -0.01 | (-0.79%) | 6 | 11 |
09:33:49 | 7 | 1.8850 | -0.01 | (-0.79%) | 24 | 45 |
09:31:46 | 6 | 1.9000 | 0.00 | (0.00%) | 6 | 11 |
09:21:13 | 5 | 1.9200 | +0.02 | (+1.05%) | 210 | 403 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
09:21:13 | 4 | 1.9200 | +0.02 | (+1.05%) | 24 | 46 |
09:18:20 | 3 | 1.9150 | +0.02 | (+0.79%) | 331 | 634 |
09:09:00 | 2 | 1.9150 | +0.02 | (+0.79%) | 1376 | 2 635 |
09:02:38 | 1 | 1.9150 | +0.02 | (+0.79%) | 2 | 4 |
16.05.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
16.05.2024 17:00:00 | 52 | 1.9000 | -0.04 | (-2.06%) | 130 | 247 |
16.05.2024 17:00:00 | 51 | 1.9000 | -0.04 | (-2.06%) | 640 | 1 216 |
16.05.2024 16:03:50 | 50 | 1.9000 | -0.04 | (-2.06%) | 268 | 509 |
16.05.2024 16:03:50 | 49 | 1.9000 | -0.04 | (-2.06%) | 344 | 654 |
16.05.2024 15:55:14 | 48 | 1.8800 | -0.06 | (-3.09%) | 500 | 940 |
16.05.2024 15:48:09 | 47 | 1.8800 | -0.06 | (-3.09%) | 537 | 1 010 |
16.05.2024 15:48:09 | 46 | 1.8800 | -0.06 | (-3.09%) | 683 | 1 284 |
16.05.2024 15:46:05 | 45 | 1.8800 | -0.06 | (-3.09%) | 252 | 474 |
16.05.2024 15:46:05 | 44 | 1.8850 | -0.05 | (-2.84%) | 640 | 1 206 |
16.05.2024 15:46:05 | 43 | 1.8900 | -0.05 | (-2.58%) | 108 | 204 |
16.05.2024 15:12:41 | 42 | 1.9200 | -0.02 | (-1.03%) | 6 | 12 |
16.05.2024 15:10:10 | 41 | 1.8900 | -0.05 | (-2.58%) | 1151 | 2 175 |
16.05.2024 15:06:18 | 40 | 1.8900 | -0.05 | (-2.58%) | 941 | 1 778 |
16.05.2024 15:06:18 | 39 | 1.8900 | -0.05 | (-2.58%) | 347 | 656 |
16.05.2024 15:06:18 | 38 | 1.8950 | -0.04 | (-2.32%) | 680 | 1 289 |
16.05.2024 15:06:18 | 37 | 1.9000 | -0.04 | (-2.06%) | 22 | 42 |
16.05.2024 15:06:18 | 36 | 1.9050 | -0.03 | (-1.80%) | 10 | 19 |
16.05.2024 14:55:33 | 35 | 1.9200 | -0.02 | (-1.03%) | 50 | 96 |
16.05.2024 12:18:05 | 34 | 1.9000 | -0.04 | (-2.06%) | 2 | 4 |
16.05.2024 11:53:36 | 33 | 1.9200 | -0.02 | (-1.03%) | 500 | 960 |
16.05.2024 11:44:55 | 32 | 1.9200 | -0.02 | (-1.03%) | 100 | 192 |
16.05.2024 11:44:55 | 31 | 1.9100 | -0.03 | (-1.55%) | 86 | 164 |
16.05.2024 11:37:47 | 30 | 1.9100 | -0.03 | (-1.55%) | 1564 | 2 987 |
16.05.2024 10:56:04 | 29 | 1.9300 | -0.01 | (-0.52%) | 6 | 12 |
16.05.2024 10:38:47 | 28 | 1.9300 | -0.01 | (-0.52%) | 5 | 10 |
16.05.2024 10:38:47 | 27 | 1.9300 | -0.01 | (-0.52%) | 24 | 46 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
16.05.2024 10:33:59 | 26 | 1.8900 | -0.05 | (-2.58%) | 3653 | 6 904 |
16.05.2024 10:17:17 | 25 | 1.8900 | -0.05 | (-2.58%) | 1230 | 2 325 |
16.05.2024 10:16:04 | 24 | 1.8900 | -0.05 | (-2.58%) | 1650 | 3 119 |
16.05.2024 10:10:16 | 23 | 1.8900 | -0.05 | (-2.58%) | 1501 | 2 837 |
16.05.2024 10:10:16 | 22 | 1.8900 | -0.05 | (-2.58%) | 30 | 57 |
16.05.2024 10:10:16 | 21 | 1.8900 | -0.05 | (-2.58%) | 500 | 945 |
16.05.2024 10:10:16 | 20 | 1.8900 | -0.05 | (-2.58%) | 51 | 96 |
16.05.2024 10:10:16 | 19 | 1.8950 | -0.04 | (-2.32%) | 1385 | 2 625 |
16.05.2024 10:10:16 | 18 | 1.8950 | -0.04 | (-2.32%) | 500 | 948 |
16.05.2024 10:10:16 | 17 | 1.8950 | -0.04 | (-2.32%) | 500 | 948 |
16.05.2024 09:33:41 | 16 | 1.8900 | -0.05 | (-2.58%) | 341 | 644 |
16.05.2024 09:33:41 | 15 | 1.8900 | -0.05 | (-2.58%) | 24 | 45 |
16.05.2024 09:33:41 | 14 | 1.8900 | -0.05 | (-2.58%) | 24 | 45 |
16.05.2024 09:33:41 | 13 | 1.9200 | -0.02 | (-1.03%) | 75 | 144 |
16.05.2024 09:33:41 | 12 | 1.9300 | -0.01 | (-0.52%) | 36 | 69 |
16.05.2024 09:20:28 | 11 | 1.9300 | -0.01 | (-0.52%) | 1000 | 1 930 |
16.05.2024 09:16:48 | 10 | 1.9350 | -0.00 | (-0.26%) | 500 | 968 |
16.05.2024 09:14:40 | 9 | 1.9400 | 0.00 | (0.00%) | 55 | 107 |
16.05.2024 09:14:40 | 8 | 1.9400 | 0.00 | (0.00%) | 485 | 941 |
16.05.2024 09:14:40 | 7 | 1.9400 | 0.00 | (0.00%) | 460 | 892 |
16.05.2024 09:14:25 | 6 | 1.9400 | 0.00 | (0.00%) | 839 | 1 628 |
16.05.2024 09:14:07 | 5 | 1.9350 | -0.00 | (-0.26%) | 71 | 137 |
16.05.2024 09:12:58 | 4 | 1.9350 | -0.00 | (-0.26%) | 480 | 929 |
16.05.2024 09:11:51 | 3 | 1.9350 | -0.00 | (-0.26%) | 1810 | 3 502 |
16.05.2024 09:04:20 | 2 | 1.9200 | -0.02 | (-1.03%) | 2000 | 3 840 |
16.05.2024 09:03:09 | 1 | 1.9350 | -0.00 | (-0.26%) | 100 | 194 |
15.05.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
15.05.2024 16:36:19 | 141 | 1.9400 | +0.03 | (+1.57%) | 162 | 314 |
15.05.2024 16:36:19 | 140 | 1.9350 | +0.03 | (+1.31%) | 1838 | 3 557 |
15.05.2024 16:28:28 | 139 | 1.9350 | +0.03 | (+1.31%) | 238 | 461 |
15.05.2024 16:28:13 | 138 | 1.9350 | +0.03 | (+1.31%) | 262 | 507 |
15.05.2024 16:28:13 | 137 | 1.9350 | +0.03 | (+1.31%) | 1598 | 3 092 |
15.05.2024 16:21:15 | 136 | 1.9350 | +0.03 | (+1.31%) | 500 | 968 |
15.05.2024 16:12:12 | 135 | 1.9350 | +0.03 | (+1.31%) | 357 | 691 |
15.05.2024 16:09:52 | 134 | 1.9350 | +0.03 | (+1.31%) | 357 | 691 |
15.05.2024 16:08:53 | 133 | 1.9350 | +0.03 | (+1.31%) | 357 | 691 |
15.05.2024 16:08:11 | 132 | 1.9350 | +0.03 | (+1.31%) | 357 | 691 |
15.05.2024 16:08:11 | 131 | 1.9350 | +0.03 | (+1.31%) | 357 | 691 |
15.05.2024 16:04:58 | 130 | 1.9400 | +0.03 | (+1.57%) | 20 | 39 |
15.05.2024 16:04:58 | 129 | 1.9350 | +0.03 | (+1.31%) | 900 | 1 742 |
15.05.2024 16:01:39 | 128 | 1.9400 | +0.03 | (+1.57%) | 23 | 45 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
ISIN: | PLLZPSK00019 |
---|---|
Data debiutu: | 14.07.1998 |
Liczba akcji: | 19 021 600 |
Kapitalizacja: | 35 760 608 |
Enterprise Value: | 59 309 608 |
Branża: | Odzież i kosmetyki |
Protektor jest producentem i dystrybutorem obuwia ochronnego, militarnego oraz specjalistycznego o wysokiej klasie bezpieczeństwa. Głównymi odbiorcami... Protektor jest producentem i dystrybutorem obuwia ochronnego, militarnego oraz specjalistycznego o wysokiej klasie bezpieczeństwa. Głównymi odbiorcami wyrobów spółki są policja, straż pożarna, agencje ochrony, wojsko, stocznie i kopalnie. Poza rynkiem krajowym, produkty spółki sprzedawane są na rynkach w Europie, Azji, Afryce i Ameryce Południowej.
Nazwa: | PROTEKTOR SPÓŁKA AKCYJNA |
---|---|
Adres: | ul. Vetterów 24a-24b, 20-417, Lublin, POLSKA |
CEO: | Tomasz Malicki |
NIP: | 7120102959 |
REGON: | 430068516 |
KRS: | 0000033534 |
Telefon: | +48 (81) 532 22 31 |
WWW: | http://www.protektorsa.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus