Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
0.944+0.014(+1.51%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 21.01.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 09:16:14 | 6 | 0.9440 | +0.01 | (+1.51%) | 50 | 47 |
| 09:11:23 | 5 | 0.9440 | +0.01 | (+1.51%) | 61 | 58 |
| 09:09:27 | 4 | 0.9440 | +0.01 | (+1.51%) | 100 | 94 |
| 09:06:11 | 3 | 0.9420 | +0.01 | (+1.29%) | 1503 | 1 416 |
| 09:00:00 | 2 | 0.9460 | +0.02 | (+1.72%) | 36 | 34 |
| 09:00:00 | 1 | 0.9460 | +0.02 | (+1.72%) | 14 | 13 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 20.01.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.01.2025 16:43:13 | 39 | 0.9300 | -0.03 | (-2.92%) | 100 | 93 |
| 20.01.2025 16:37:52 | 38 | 0.9300 | -0.03 | (-2.92%) | 36 | 33 |
| 20.01.2025 16:37:52 | 37 | 0.9280 | -0.03 | (-3.13%) | 14 | 13 |
| 20.01.2025 16:22:17 | 36 | 0.9100 | -0.05 | (-5.01%) | 924 | 841 |
| 20.01.2025 16:22:17 | 35 | 0.9120 | -0.05 | (-4.80%) | 1000 | 912 |
| 20.01.2025 16:22:17 | 34 | 0.9140 | -0.04 | (-4.59%) | 1000 | 914 |
| 20.01.2025 16:22:17 | 33 | 0.9140 | -0.04 | (-4.59%) | 16 | 15 |
| 20.01.2025 16:22:17 | 32 | 0.9160 | -0.04 | (-4.38%) | 17 | 16 |
| 20.01.2025 15:35:44 | 31 | 0.9300 | -0.03 | (-2.92%) | 199 | 185 |
| 20.01.2025 15:35:44 | 30 | 0.9200 | -0.04 | (-3.97%) | 100 | 92 |
| 20.01.2025 15:35:44 | 29 | 0.9200 | -0.04 | (-3.97%) | 3201 | 2 945 |
| 20.01.2025 15:20:37 | 28 | 0.9200 | -0.04 | (-3.97%) | 1000 | 920 |
| 20.01.2025 14:32:20 | 27 | 0.9200 | -0.04 | (-3.97%) | 300 | 276 |
| 20.01.2025 14:29:55 | 26 | 0.9160 | -0.04 | (-4.38%) | 75 | 69 |
| 20.01.2025 14:25:42 | 25 | 0.9200 | -0.04 | (-3.97%) | 498 | 458 |
| 20.01.2025 14:21:33 | 24 | 0.9300 | -0.03 | (-2.92%) | 100 | 93 |
| 20.01.2025 13:50:52 | 23 | 0.9320 | -0.03 | (-2.71%) | 1 | 1 |
| 20.01.2025 13:41:35 | 22 | 0.9160 | -0.04 | (-4.38%) | 8 | 7 |
| 20.01.2025 13:01:14 | 21 | 0.9200 | -0.04 | (-3.97%) | 1624 | 1 494 |
| 20.01.2025 13:01:14 | 20 | 0.9200 | -0.04 | (-3.97%) | 1048 | 964 |
| 20.01.2025 13:01:14 | 19 | 0.9220 | -0.04 | (-3.76%) | 1700 | 1 567 |
| 20.01.2025 13:01:14 | 18 | 0.9240 | -0.03 | (-3.55%) | 5000 | 4 620 |
| 20.01.2025 13:01:14 | 17 | 0.9260 | -0.03 | (-3.34%) | 14 | 13 |
| 20.01.2025 12:50:47 | 16 | 0.9340 | -0.02 | (-2.51%) | 90 | 84 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.01.2025 12:46:11 | 15 | 0.9340 | -0.02 | (-2.51%) | 3647 | 3 406 |
| 20.01.2025 12:34:05 | 14 | 0.9340 | -0.02 | (-2.51%) | 50 | 47 |
| 20.01.2025 12:32:12 | 13 | 0.9340 | -0.02 | (-2.51%) | 603 | 563 |
| 20.01.2025 11:40:29 | 12 | 0.9380 | -0.02 | (-2.09%) | 654 | 613 |
| 20.01.2025 11:24:47 | 11 | 0.9260 | -0.03 | (-3.34%) | 300 | 278 |
| 20.01.2025 11:03:22 | 10 | 0.9400 | -0.02 | (-1.88%) | 1000 | 940 |
| 20.01.2025 11:03:22 | 9 | 0.9400 | -0.02 | (-1.88%) | 519 | 488 |
| 20.01.2025 09:59:04 | 8 | 0.9400 | -0.02 | (-1.88%) | 600 | 564 |
| 20.01.2025 09:46:36 | 7 | 0.9560 | -0.00 | (-0.21%) | 10 | 10 |
| 20.01.2025 09:37:06 | 6 | 0.9400 | -0.02 | (-1.88%) | 1 | 1 |
| 20.01.2025 09:18:39 | 5 | 0.9560 | -0.00 | (-0.21%) | 138 | 132 |
| 20.01.2025 09:18:39 | 4 | 0.9560 | -0.00 | (-0.21%) | 12 | 11 |
| 20.01.2025 09:00:39 | 3 | 0.9580 | 0.00 | (0.00%) | 100 | 96 |
| 20.01.2025 09:00:00 | 2 | 0.9240 | -0.03 | (-3.55%) | 358 | 331 |
| 20.01.2025 09:00:00 | 1 | 0.9240 | -0.03 | (-3.55%) | 12 | 11 |
| 17.01.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.01.2025 16:30:20 | 21 | 0.9580 | -0.00 | (-0.21%) | 9 | 9 |
| 17.01.2025 16:30:20 | 20 | 0.9560 | -0.00 | (-0.42%) | 1311 | 1 253 |
| 17.01.2025 15:34:31 | 19 | 0.9420 | -0.02 | (-1.88%) | 100 | 94 |
| 17.01.2025 15:34:31 | 18 | 0.9560 | -0.00 | (-0.42%) | 689 | 659 |
| 17.01.2025 15:34:31 | 17 | 0.9560 | -0.00 | (-0.42%) | 11 | 11 |
| 17.01.2025 15:34:31 | 16 | 0.9500 | -0.01 | (-1.04%) | 300 | 285 |
| 17.01.2025 13:51:22 | 15 | 0.9580 | -0.00 | (-0.21%) | 1 | 1 |
| 17.01.2025 13:48:49 | 14 | 0.9200 | -0.04 | (-4.17%) | 827 | 761 |
| 17.01.2025 13:48:49 | 13 | 0.9200 | -0.04 | (-4.17%) | 11 | 10 |
| 17.01.2025 13:48:49 | 12 | 0.9240 | -0.04 | (-3.75%) | 5000 | 4 620 |
| 17.01.2025 13:48:49 | 11 | 0.9260 | -0.03 | (-3.54%) | 11 | 10 |
| 17.01.2025 13:48:49 | 10 | 0.9280 | -0.03 | (-3.33%) | 200 | 186 |
| 17.01.2025 13:48:49 | 9 | 0.9280 | -0.03 | (-3.33%) | 1651 | 1 532 |
| 17.01.2025 13:48:49 | 8 | 0.9300 | -0.03 | (-3.12%) | 200 | 186 |
| 17.01.2025 13:48:49 | 7 | 0.9300 | -0.03 | (-3.12%) | 100 | 93 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.01.2025 11:57:28 | 6 | 0.9280 | -0.03 | (-3.33%) | 348 | 323 |
| 17.01.2025 09:30:08 | 5 | 0.9600 | 0.00 | (0.00%) | 1200 | 1 152 |
| 17.01.2025 09:21:11 | 4 | 0.9660 | +0.01 | (+0.63%) | 22 | 21 |
| 17.01.2025 09:11:26 | 3 | 0.9600 | 0.00 | (0.00%) | 480 | 461 |
| 17.01.2025 09:00:00 | 2 | 0.9600 | 0.00 | (0.00%) | 20 | 19 |
| 17.01.2025 09:00:00 | 1 | 0.9600 | 0.00 | (0.00%) | 500 | 480 |
| 16.01.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.01.2025 16:36:17 | 63 | 0.9600 | +0.02 | (+2.13%) | 96 | 92 |
| 16.01.2025 15:40:09 | 62 | 0.9600 | +0.02 | (+2.13%) | 334 | 321 |
| 16.01.2025 15:40:09 | 61 | 0.9580 | +0.02 | (+1.91%) | 1545 | 1 480 |
| 16.01.2025 15:40:09 | 60 | 0.9480 | +0.01 | (+0.85%) | 15 | 14 |
| 16.01.2025 15:40:09 | 59 | 0.9420 | +0.00 | (+0.21%) | 100 | 94 |
| 16.01.2025 15:40:09 | 58 | 0.9300 | -0.01 | (-1.06%) | 1006 | 936 |
| 16.01.2025 15:38:42 | 57 | 0.9300 | -0.01 | (-1.06%) | 194 | 180 |
| 16.01.2025 15:38:42 | 56 | 0.9200 | -0.02 | (-2.13%) | 4306 | 3 962 |
| 16.01.2025 14:30:54 | 55 | 0.9400 | 0.00 | (0.00%) | 100 | 94 |
| 16.01.2025 14:18:22 | 54 | 0.9040 | -0.04 | (-3.83%) | 1 | 1 |
| 16.01.2025 14:18:22 | 53 | 0.9040 | -0.04 | (-3.83%) | 4406 | 3 983 |
| 16.01.2025 14:17:22 | 52 | 0.9120 | -0.03 | (-2.98%) | 11 | 10 |
| 16.01.2025 14:17:22 | 51 | 0.9220 | -0.02 | (-1.91%) | 15 | 14 |
| 16.01.2025 14:17:22 | 50 | 0.9260 | -0.01 | (-1.49%) | 200 | 185 |
| 16.01.2025 14:17:22 | 49 | 0.9400 | 0.00 | (0.00%) | 100 | 94 |
| 16.01.2025 14:17:22 | 48 | 0.9460 | +0.01 | (+0.64%) | 645 | 610 |
| 16.01.2025 13:44:04 | 47 | 0.9600 | +0.02 | (+2.13%) | 100 | 96 |
| 16.01.2025 13:37:55 | 46 | 0.9540 | +0.01 | (+1.49%) | 148 | 141 |
| 16.01.2025 13:37:18 | 45 | 0.9540 | +0.01 | (+1.49%) | 376 | 359 |
| 16.01.2025 13:36:52 | 44 | 0.9540 | +0.01 | (+1.49%) | 524 | 500 |
| 16.01.2025 13:36:28 | 43 | 0.9540 | +0.01 | (+1.49%) | 524 | 500 |
| 16.01.2025 13:36:03 | 42 | 0.9540 | +0.01 | (+1.49%) | 524 | 500 |
| 16.01.2025 13:35:35 | 41 | 0.9540 | +0.01 | (+1.49%) | 75 | 72 |
| 16.01.2025 13:35:35 | 40 | 0.9540 | +0.01 | (+1.49%) | 524 | 500 |
| 16.01.2025 13:35:11 | 39 | 0.9540 | +0.01 | (+1.49%) | 623 | 594 |
| 16.01.2025 13:35:11 | 38 | 0.9540 | +0.01 | (+1.49%) | 524 | 500 |
| 16.01.2025 13:34:53 | 37 | 0.9540 | +0.01 | (+1.49%) | 524 | 500 |
| 16.01.2025 13:34:27 | 36 | 0.9540 | +0.01 | (+1.49%) | 524 | 500 |
| 16.01.2025 13:34:09 | 35 | 0.9540 | +0.01 | (+1.49%) | 524 | 500 |
| 16.01.2025 13:33:41 | 34 | 0.9540 | +0.01 | (+1.49%) | 524 | 500 |
| 16.01.2025 13:33:19 | 33 | 0.9540 | +0.01 | (+1.49%) | 524 | 500 |
| 16.01.2025 13:32:59 | 32 | 0.9540 | +0.01 | (+1.49%) | 524 | 500 |
| 16.01.2025 13:32:39 | 31 | 0.9540 | +0.01 | (+1.49%) | 623 | 594 |
| 16.01.2025 13:32:39 | 30 | 0.9540 | +0.01 | (+1.49%) | 524 | 500 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 19 021 600 |
| Kapitalizacja: | 17 956 390 |
| Enterprise Value: | 41 966 390 |
| 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: | Radosław Rogacki |
| NIP: | 7120102959 |
| REGON: | 430068516 |
| KRS: | 0000033534 |
| Telefon: | +48 (81) 532 22 31 |
| WWW: | http://www.protektorsa.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
