Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
1.700-0.060(-3.41%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 28.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 28.03.2025 17:04:15 | 647 | 1.7000 | -0.06 | (-3.41%) | 312 | 530 |
| 28.03.2025 17:00:25 | 646 | 1.7000 | -0.06 | (-3.41%) | 721 | 1 226 |
| 28.03.2025 17:00:25 | 645 | 1.7000 | -0.06 | (-3.41%) | 2100 | 3 570 |
| 28.03.2025 17:00:25 | 644 | 1.7000 | -0.06 | (-3.41%) | 179 | 304 |
| 28.03.2025 17:00:00 | 643 | 1.7000 | -0.06 | (-3.41%) | 2 | 3 |
| 28.03.2025 17:00:00 | 642 | 1.7000 | -0.06 | (-3.41%) | 498 | 847 |
| 28.03.2025 16:49:45 | 641 | 1.6850 | -0.07 | (-4.26%) | 210 | 354 |
| 28.03.2025 16:49:30 | 640 | 1.6900 | -0.07 | (-3.98%) | 2500 | 4 225 |
| 28.03.2025 16:46:57 | 639 | 1.6900 | -0.07 | (-3.98%) | 1 | 2 |
| 28.03.2025 16:46:55 | 638 | 1.6900 | -0.07 | (-3.98%) | 6 | 10 |
| 28.03.2025 16:46:54 | 637 | 1.6900 | -0.07 | (-3.98%) | 34 | 57 |
| 28.03.2025 16:46:53 | 636 | 1.6900 | -0.07 | (-3.98%) | 97 | 164 |
| 28.03.2025 16:46:52 | 635 | 1.6900 | -0.07 | (-3.98%) | 362 | 612 |
| 28.03.2025 16:40:01 | 634 | 1.7000 | -0.06 | (-3.41%) | 250 | 425 |
| 28.03.2025 16:40:01 | 633 | 1.7000 | -0.06 | (-3.41%) | 93 | 158 |
| 28.03.2025 16:39:03 | 632 | 1.7000 | -0.06 | (-3.41%) | 1207 | 2 052 |
| 28.03.2025 16:39:03 | 631 | 1.7000 | -0.06 | (-3.41%) | 700 | 1 190 |
| 28.03.2025 16:39:03 | 630 | 1.6950 | -0.06 | (-3.69%) | 93 | 158 |
| 28.03.2025 16:36:50 | 629 | 1.6950 | -0.06 | (-3.69%) | 142 | 241 |
| 28.03.2025 16:36:29 | 628 | 1.6950 | -0.06 | (-3.69%) | 500 | 848 |
| 28.03.2025 16:32:56 | 627 | 1.6900 | -0.07 | (-3.98%) | 3 | 5 |
| 28.03.2025 16:32:54 | 626 | 1.6900 | -0.07 | (-3.98%) | 9 | 15 |
| 28.03.2025 16:32:53 | 625 | 1.6900 | -0.07 | (-3.98%) | 32 | 54 |
| 28.03.2025 16:32:52 | 624 | 1.6900 | -0.07 | (-3.98%) | 106 | 179 |
| 28.03.2025 16:32:41 | 623 | 1.6950 | -0.06 | (-3.69%) | 3 | 5 |
| 28.03.2025 16:32:14 | 622 | 1.6950 | -0.06 | (-3.69%) | 1968 | 3 336 |
| 28.03.2025 16:31:06 | 621 | 1.6950 | -0.06 | (-3.69%) | 3 | 5 |
| 28.03.2025 16:30:25 | 620 | 1.6850 | -0.07 | (-4.26%) | 249 | 420 |
| 28.03.2025 16:26:45 | 619 | 1.6950 | -0.06 | (-3.69%) | 329 | 558 |
| 28.03.2025 16:26:45 | 618 | 1.6950 | -0.06 | (-3.69%) | 171 | 290 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.03.2025 16:26:05 | 617 | 1.6950 | -0.06 | (-3.69%) | 292 | 495 |
| 28.03.2025 16:22:22 | 616 | 1.6950 | -0.06 | (-3.69%) | 100 | 170 |
| 28.03.2025 16:13:48 | 615 | 1.6900 | -0.07 | (-3.98%) | 1 | 2 |
| 28.03.2025 16:13:47 | 614 | 1.6900 | -0.07 | (-3.98%) | 10 | 17 |
| 28.03.2025 16:13:46 | 613 | 1.6900 | -0.07 | (-3.98%) | 34 | 57 |
| 28.03.2025 16:08:41 | 612 | 1.7000 | -0.06 | (-3.41%) | 500 | 850 |
| 28.03.2025 15:56:44 | 611 | 1.7100 | -0.05 | (-2.84%) | 302 | 516 |
| 28.03.2025 15:56:44 | 610 | 1.7100 | -0.05 | (-2.84%) | 362 | 619 |
| 28.03.2025 15:56:44 | 609 | 1.7050 | -0.05 | (-3.12%) | 336 | 573 |
| 28.03.2025 15:56:26 | 608 | 1.7050 | -0.05 | (-3.12%) | 3 | 5 |
| 28.03.2025 15:56:14 | 607 | 1.6800 | -0.08 | (-4.55%) | 2608 | 4 381 |
| 28.03.2025 15:56:14 | 606 | 1.6800 | -0.08 | (-4.55%) | 699 | 1 174 |
| 28.03.2025 15:56:14 | 605 | 1.6850 | -0.07 | (-4.26%) | 780 | 1 314 |
| 28.03.2025 15:56:14 | 604 | 1.6900 | -0.07 | (-3.98%) | 10 | 17 |
| 28.03.2025 15:56:14 | 603 | 1.6900 | -0.07 | (-3.98%) | 780 | 1 318 |
| 28.03.2025 15:56:14 | 602 | 1.6950 | -0.06 | (-3.69%) | 780 | 1 322 |
| 28.03.2025 15:56:14 | 601 | 1.7000 | -0.06 | (-3.41%) | 780 | 1 326 |
| 28.03.2025 15:56:14 | 600 | 1.7050 | -0.05 | (-3.12%) | 780 | 1 330 |
| 28.03.2025 15:56:14 | 599 | 1.7100 | -0.05 | (-2.84%) | 693 | 1 185 |
| 28.03.2025 15:55:44 | 598 | 1.7150 | -0.04 | (-2.56%) | 495 | 849 |
| 28.03.2025 15:52:03 | 597 | 1.7200 | -0.04 | (-2.27%) | 268 | 461 |
| 28.03.2025 15:51:33 | 596 | 1.7200 | -0.04 | (-2.27%) | 343 | 590 |
| 28.03.2025 15:51:33 | 595 | 1.7200 | -0.04 | (-2.27%) | 159 | 273 |
| 28.03.2025 15:51:32 | 594 | 1.7300 | -0.03 | (-1.70%) | 502 | 868 |
| 28.03.2025 15:51:01 | 593 | 1.7300 | -0.03 | (-1.70%) | 3882 | 6 716 |
| 28.03.2025 15:50:52 | 592 | 1.7350 | -0.02 | (-1.42%) | 2 | 3 |
| 28.03.2025 15:50:43 | 591 | 1.7300 | -0.03 | (-1.70%) | 800 | 1 384 |
| 28.03.2025 15:50:43 | 590 | 1.7300 | -0.03 | (-1.70%) | 1200 | 2 076 |
| 28.03.2025 15:50:43 | 589 | 1.7300 | -0.03 | (-1.70%) | 118 | 204 |
| 28.03.2025 15:50:37 | 588 | 1.7300 | -0.03 | (-1.70%) | 255 | 441 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.03.2025 15:50:37 | 587 | 1.7300 | -0.03 | (-1.70%) | 1500 | 2 595 |
| 28.03.2025 15:50:37 | 586 | 1.7300 | -0.03 | (-1.70%) | 579 | 1 002 |
| 28.03.2025 15:50:37 | 585 | 1.7300 | -0.03 | (-1.70%) | 97 | 168 |
| 28.03.2025 15:49:15 | 584 | 1.7300 | -0.03 | (-1.70%) | 53 | 92 |
| 28.03.2025 15:48:55 | 583 | 1.7200 | -0.04 | (-2.27%) | 2657 | 4 570 |
| 28.03.2025 15:47:46 | 582 | 1.7200 | -0.04 | (-2.27%) | 2343 | 4 030 |
| 28.03.2025 15:47:46 | 581 | 1.7200 | -0.04 | (-2.27%) | 900 | 1 548 |
| 28.03.2025 15:47:46 | 580 | 1.7100 | -0.05 | (-2.84%) | 10000 | 17 100 |
| 28.03.2025 15:47:46 | 579 | 1.7100 | -0.05 | (-2.84%) | 10 | 17 |
| 28.03.2025 15:47:46 | 578 | 1.7100 | -0.05 | (-2.84%) | 209 | 357 |
| 28.03.2025 15:47:46 | 577 | 1.7000 | -0.06 | (-3.41%) | 3744 | 6 365 |
| 28.03.2025 15:47:46 | 576 | 1.7000 | -0.06 | (-3.41%) | 750 | 1 275 |
| 28.03.2025 15:47:46 | 575 | 1.7000 | -0.06 | (-3.41%) | 2000 | 3 400 |
| 28.03.2025 15:47:46 | 574 | 1.7000 | -0.06 | (-3.41%) | 5265 | 8 951 |
| 28.03.2025 15:47:46 | 573 | 1.7000 | -0.06 | (-3.41%) | 1207 | 2 052 |
| 28.03.2025 15:47:46 | 572 | 1.7000 | -0.06 | (-3.41%) | 10 | 17 |
| 28.03.2025 15:47:46 | 571 | 1.6950 | -0.06 | (-3.69%) | 504 | 854 |
| 28.03.2025 15:47:46 | 570 | 1.6900 | -0.07 | (-3.98%) | 750 | 1 268 |
| 28.03.2025 15:47:46 | 569 | 1.6900 | -0.07 | (-3.98%) | 685 | 1 158 |
| 28.03.2025 15:47:46 | 568 | 1.6900 | -0.07 | (-3.98%) | 1623 | 2 743 |
| 28.03.2025 15:47:18 | 567 | 1.6850 | -0.07 | (-4.26%) | 536 | 903 |
| 28.03.2025 15:47:18 | 566 | 1.6850 | -0.07 | (-4.26%) | 85 | 143 |
| 28.03.2025 15:33:08 | 565 | 1.6750 | -0.08 | (-4.83%) | 2 | 3 |
| 28.03.2025 15:32:35 | 564 | 1.6800 | -0.08 | (-4.55%) | 1000 | 1 680 |
| 28.03.2025 15:27:37 | 563 | 1.6750 | -0.08 | (-4.83%) | 182 | 305 |
| 28.03.2025 15:27:37 | 562 | 1.6750 | -0.08 | (-4.83%) | 598 | 1 002 |
| 28.03.2025 15:26:24 | 561 | 1.6750 | -0.08 | (-4.83%) | 3 | 5 |
| 28.03.2025 15:26:06 | 560 | 1.6850 | -0.07 | (-4.26%) | 4665 | 7 861 |
| 28.03.2025 15:26:06 | 559 | 1.6850 | -0.07 | (-4.26%) | 35 | 59 |
| 28.03.2025 15:21:03 | 558 | 1.6750 | -0.08 | (-4.83%) | 3 | 5 |
| 28.03.2025 15:20:30 | 557 | 1.6850 | -0.07 | (-4.26%) | 650 | 1 095 |
| 28.03.2025 15:20:30 | 556 | 1.6850 | -0.07 | (-4.26%) | 3750 | 6 319 |
| 28.03.2025 15:17:48 | 555 | 1.6800 | -0.08 | (-4.55%) | 1312 | 2 204 |
| 28.03.2025 15:16:32 | 554 | 1.6800 | -0.08 | (-4.55%) | 688 | 1 156 |
| 28.03.2025 15:14:33 | 553 | 1.6800 | -0.08 | (-4.55%) | 10 | 17 |
| 28.03.2025 15:13:59 | 552 | 1.6700 | -0.09 | (-5.11%) | 955 | 1 595 |
| 28.03.2025 15:13:59 | 551 | 1.6700 | -0.09 | (-5.11%) | 537 | 897 |
| 28.03.2025 15:13:59 | 550 | 1.6700 | -0.09 | (-5.11%) | 5000 | 8 350 |
| 28.03.2025 15:13:59 | 549 | 1.6750 | -0.08 | (-4.83%) | 3000 | 5 025 |
| 28.03.2025 15:13:59 | 548 | 1.6750 | -0.08 | (-4.83%) | 508 | 851 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 19 021 600 |
| Kapitalizacja: | 32 336 720 |
| Enterprise Value: | |
| 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
