Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
0.850-0.010(-1.16%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 20.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 20.12.2024 17:00:00 | 72 | 0.8500 | -0.01 | (-1.16%) | 1000 | 850 |
| 20.12.2024 16:47:30 | 71 | 0.8500 | -0.01 | (-1.16%) | 1000 | 850 |
| 20.12.2024 16:35:53 | 70 | 0.8600 | 0.00 | (0.00%) | 570 | 490 |
| 20.12.2024 16:28:09 | 69 | 0.8600 | 0.00 | (0.00%) | 100 | 86 |
| 20.12.2024 16:27:44 | 68 | 0.8600 | 0.00 | (0.00%) | 494 | 425 |
| 20.12.2024 16:27:44 | 67 | 0.8600 | 0.00 | (0.00%) | 103 | 89 |
| 20.12.2024 16:27:44 | 66 | 0.8600 | 0.00 | (0.00%) | 653 | 562 |
| 20.12.2024 16:27:44 | 65 | 0.8580 | -0.00 | (-0.23%) | 250 | 215 |
| 20.12.2024 16:12:48 | 64 | 0.8580 | -0.00 | (-0.23%) | 1550 | 1 330 |
| 20.12.2024 15:43:49 | 63 | 0.8420 | -0.02 | (-2.09%) | 1200 | 1 010 |
| 20.12.2024 14:08:09 | 62 | 0.8600 | 0.00 | (0.00%) | 20 | 17 |
| 20.12.2024 13:55:22 | 61 | 0.8600 | 0.00 | (0.00%) | 1 | 1 |
| 20.12.2024 13:55:20 | 60 | 0.8600 | 0.00 | (0.00%) | 1 | 1 |
| 20.12.2024 13:55:20 | 59 | 0.8600 | 0.00 | (0.00%) | 1 | 1 |
| 20.12.2024 13:55:18 | 58 | 0.8600 | 0.00 | (0.00%) | 2 | 2 |
| 20.12.2024 13:55:16 | 57 | 0.8600 | 0.00 | (0.00%) | 2 | 2 |
| 20.12.2024 13:54:54 | 56 | 0.8560 | -0.00 | (-0.47%) | 1 | 1 |
| 20.12.2024 13:54:54 | 55 | 0.8560 | -0.00 | (-0.47%) | 2 | 2 |
| 20.12.2024 13:54:54 | 54 | 0.8540 | -0.01 | (-0.70%) | 2 | 2 |
| 20.12.2024 13:54:54 | 53 | 0.8520 | -0.01 | (-0.93%) | 2 | 2 |
| 20.12.2024 13:54:54 | 52 | 0.8500 | -0.01 | (-1.16%) | 2 | 2 |
| 20.12.2024 13:54:54 | 51 | 0.8480 | -0.01 | (-1.40%) | 2 | 2 |
| 20.12.2024 13:54:54 | 50 | 0.8480 | -0.01 | (-1.40%) | 2 | 2 |
| 20.12.2024 13:54:54 | 49 | 0.8460 | -0.01 | (-1.63%) | 2 | 2 |
| 20.12.2024 13:54:54 | 48 | 0.8440 | -0.02 | (-1.86%) | 2 | 2 |
| 20.12.2024 13:54:54 | 47 | 0.8440 | -0.02 | (-1.86%) | 2 | 2 |
| 20.12.2024 13:54:54 | 46 | 0.8420 | -0.02 | (-2.09%) | 2 | 2 |
| 20.12.2024 13:48:00 | 45 | 0.8400 | -0.02 | (-2.33%) | 1010 | 848 |
| 20.12.2024 13:48:00 | 44 | 0.8400 | -0.02 | (-2.33%) | 135 | 113 |
| 20.12.2024 13:48:00 | 43 | 0.8400 | -0.02 | (-2.33%) | 454 | 381 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.12.2024 13:40:46 | 42 | 0.8400 | -0.02 | (-2.33%) | 30 | 25 |
| 20.12.2024 13:39:33 | 41 | 0.8380 | -0.02 | (-2.56%) | 708 | 593 |
| 20.12.2024 13:38:48 | 40 | 0.8380 | -0.02 | (-2.56%) | 860 | 721 |
| 20.12.2024 13:38:48 | 39 | 0.8360 | -0.02 | (-2.79%) | 646 | 540 |
| 20.12.2024 13:28:09 | 38 | 0.8300 | -0.03 | (-3.49%) | 640 | 531 |
| 20.12.2024 13:22:36 | 37 | 0.8360 | -0.02 | (-2.79%) | 142 | 119 |
| 20.12.2024 13:07:51 | 36 | 0.8360 | -0.02 | (-2.79%) | 12 | 10 |
| 20.12.2024 13:00:48 | 35 | 0.8300 | -0.03 | (-3.49%) | 1 | 1 |
| 20.12.2024 12:33:19 | 34 | 0.8300 | -0.03 | (-3.49%) | 171 | 142 |
| 20.12.2024 12:33:19 | 33 | 0.8320 | -0.03 | (-3.26%) | 2 | 2 |
| 20.12.2024 12:33:19 | 32 | 0.8320 | -0.03 | (-3.26%) | 2 | 2 |
| 20.12.2024 12:33:19 | 31 | 0.8340 | -0.03 | (-3.02%) | 2 | 2 |
| 20.12.2024 12:33:19 | 30 | 0.8360 | -0.02 | (-2.79%) | 2 | 2 |
| 20.12.2024 12:33:19 | 29 | 0.8360 | -0.02 | (-2.79%) | 2 | 2 |
| 20.12.2024 12:32:35 | 28 | 0.8380 | -0.02 | (-2.56%) | 2 | 2 |
| 20.12.2024 12:32:35 | 27 | 0.8380 | -0.02 | (-2.56%) | 2 | 2 |
| 20.12.2024 12:22:43 | 26 | 0.8300 | -0.03 | (-3.49%) | 812 | 674 |
| 20.12.2024 12:22:43 | 25 | 0.8300 | -0.03 | (-3.49%) | 700 | 581 |
| 20.12.2024 12:22:43 | 24 | 0.8300 | -0.03 | (-3.49%) | 3000 | 2 490 |
| 20.12.2024 12:22:43 | 23 | 0.8300 | -0.03 | (-3.49%) | 600 | 498 |
| 20.12.2024 12:22:41 | 22 | 0.8320 | -0.03 | (-3.26%) | 2631 | 2 189 |
| 20.12.2024 12:22:41 | 21 | 0.8360 | -0.02 | (-2.79%) | 1572 | 1 314 |
| 20.12.2024 12:20:00 | 20 | 0.8400 | -0.02 | (-2.33%) | 516 | 433 |
| 20.12.2024 12:03:30 | 19 | 0.8500 | -0.01 | (-1.16%) | 65 | 55 |
| 20.12.2024 10:45:45 | 18 | 0.8760 | +0.02 | (+1.86%) | 2 | 2 |
| 20.12.2024 10:45:27 | 17 | 0.8420 | -0.02 | (-2.09%) | 9313 | 7 842 |
| 20.12.2024 10:45:27 | 16 | 0.8420 | -0.02 | (-2.09%) | 200 | 168 |
| 20.12.2024 10:45:27 | 15 | 0.8500 | -0.01 | (-1.16%) | 11487 | 9 764 |
| 20.12.2024 10:45:27 | 14 | 0.8500 | -0.01 | (-1.16%) | 1000 | 850 |
| 20.12.2024 10:42:32 | 13 | 0.8500 | -0.01 | (-1.16%) | 95 | 81 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.12.2024 10:42:32 | 12 | 0.8500 | -0.01 | (-1.16%) | 330 | 281 |
| 20.12.2024 10:35:33 | 11 | 0.8760 | +0.02 | (+1.86%) | 98 | 86 |
| 20.12.2024 10:35:33 | 10 | 0.8760 | +0.02 | (+1.86%) | 2 | 2 |
| 20.12.2024 10:08:24 | 9 | 0.8760 | +0.02 | (+1.86%) | 100 | 88 |
| 20.12.2024 10:08:11 | 8 | 0.8760 | +0.02 | (+1.86%) | 200 | 175 |
| 20.12.2024 10:07:52 | 7 | 0.8760 | +0.02 | (+1.86%) | 100 | 88 |
| 20.12.2024 10:07:37 | 6 | 0.8760 | +0.02 | (+1.86%) | 100 | 88 |
| 20.12.2024 09:47:43 | 5 | 0.8600 | 0.00 | (0.00%) | 100 | 86 |
| 20.12.2024 09:43:34 | 4 | 0.8600 | 0.00 | (0.00%) | 176 | 151 |
| 20.12.2024 09:23:34 | 3 | 0.8600 | 0.00 | (0.00%) | 559 | 481 |
| 20.12.2024 09:01:35 | 2 | 0.8500 | -0.01 | (-1.16%) | 2 | 2 |
| 20.12.2024 09:01:30 | 1 | 0.8600 | 0.00 | (0.00%) | 2 | 2 |
| 19.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.12.2024 16:40:27 | 68 | 0.8600 | -0.01 | (-1.15%) | 2500 | 2 150 |
| 19.12.2024 16:37:43 | 67 | 0.8500 | -0.02 | (-2.30%) | 68 | 58 |
| 19.12.2024 16:37:36 | 66 | 0.8500 | -0.02 | (-2.30%) | 100 | 85 |
| 19.12.2024 15:47:56 | 65 | 0.8620 | -0.01 | (-0.92%) | 7 | 6 |
| 19.12.2024 15:40:34 | 64 | 0.8620 | -0.01 | (-0.92%) | 336 | 290 |
| 19.12.2024 15:40:34 | 63 | 0.8620 | -0.01 | (-0.92%) | 2737 | 2 359 |
| 19.12.2024 15:40:34 | 62 | 0.8620 | -0.01 | (-0.92%) | 927 | 799 |
| 19.12.2024 15:23:04 | 61 | 0.8620 | -0.01 | (-0.92%) | 100 | 86 |
| 19.12.2024 15:18:39 | 60 | 0.8620 | -0.01 | (-0.92%) | 1090 | 940 |
| 19.12.2024 15:10:39 | 59 | 0.8420 | -0.03 | (-3.22%) | 1308 | 1 101 |
| 19.12.2024 15:10:39 | 58 | 0.8420 | -0.03 | (-3.22%) | 1554 | 1 308 |
| 19.12.2024 15:10:39 | 57 | 0.8420 | -0.03 | (-3.22%) | 1859 | 1 565 |
| 19.12.2024 15:10:11 | 56 | 0.8400 | -0.03 | (-3.45%) | 200 | 168 |
| 19.12.2024 15:10:11 | 55 | 0.8400 | -0.03 | (-3.45%) | 2813 | 2 363 |
| 19.12.2024 15:10:11 | 54 | 0.8400 | -0.03 | (-3.45%) | 3 | 3 |
| 19.12.2024 14:49:13 | 53 | 0.8300 | -0.04 | (-4.60%) | 3000 | 2 490 |
| 19.12.2024 14:49:13 | 52 | 0.8300 | -0.04 | (-4.60%) | 2000 | 1 660 |
| 19.12.2024 14:09:24 | 51 | 0.8400 | -0.03 | (-3.45%) | 397 | 333 |
| 19.12.2024 14:09:24 | 50 | 0.8400 | -0.03 | (-3.45%) | 2187 | 1 837 |
| 19.12.2024 14:09:24 | 49 | 0.8400 | -0.03 | (-3.45%) | 616 | 517 |
| 19.12.2024 14:08:59 | 48 | 0.8400 | -0.03 | (-3.45%) | 20 | 17 |
| 19.12.2024 14:08:51 | 47 | 0.8300 | -0.04 | (-4.60%) | 1850 | 1 536 |
| 19.12.2024 14:08:51 | 46 | 0.8300 | -0.04 | (-4.60%) | 2000 | 1 660 |
| 19.12.2024 14:08:51 | 45 | 0.8300 | -0.04 | (-4.60%) | 168 | 139 |
| 19.12.2024 13:55:33 | 44 | 0.8400 | -0.03 | (-3.45%) | 1310 | 1 100 |
| 19.12.2024 13:55:33 | 43 | 0.8400 | -0.03 | (-3.45%) | 690 | 580 |
| 19.12.2024 13:48:38 | 42 | 0.8320 | -0.04 | (-4.37%) | 1500 | 1 248 |
| 19.12.2024 13:28:44 | 41 | 0.8300 | -0.04 | (-4.60%) | 32 | 27 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 19 021 600 |
| Kapitalizacja: | 16 168 360 |
| Enterprise Value: | 40 178 360 |
| 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
