Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Transakcje PRT (PROTEKTOR)
1.250-0.485(-27.95%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania jednolite z dwoma fixingami
Teoretyczny Kurs Otwarcia: 1.26(+0.80%)02 lip 15:00
Biznesradar bez reklam? Sprawdź BR Plus
| 02.07.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 02.07.2025 15:29:04 | 491 | 1.2500 | -0.49 | (-27.95%) | 240 | 300 |
| 02.07.2025 15:27:10 | 490 | 1.2500 | -0.49 | (-27.95%) | 444 | 555 |
| 02.07.2025 15:22:53 | 489 | 1.2500 | -0.49 | (-27.95%) | 1233 | 1 541 |
| 02.07.2025 15:22:53 | 488 | 1.2500 | -0.49 | (-27.95%) | 767 | 959 |
| 02.07.2025 15:19:41 | 487 | 1.2500 | -0.49 | (-27.95%) | 130 | 163 |
| 02.07.2025 15:19:30 | 486 | 1.2500 | -0.49 | (-27.95%) | 67 | 84 |
| 02.07.2025 15:17:02 | 485 | 1.2500 | -0.49 | (-27.95%) | 1100 | 1 375 |
| 02.07.2025 15:16:56 | 484 | 1.2500 | -0.49 | (-27.95%) | 1000 | 1 250 |
| 02.07.2025 15:16:25 | 483 | 1.2500 | -0.49 | (-27.95%) | 1125 | 1 406 |
| 02.07.2025 15:15:54 | 482 | 1.2500 | -0.49 | (-27.95%) | 350 | 438 |
| 02.07.2025 15:14:48 | 481 | 1.2500 | -0.49 | (-27.95%) | 461 | 576 |
| 02.07.2025 15:14:48 | 480 | 1.2500 | -0.49 | (-27.95%) | 1539 | 1 924 |
| 02.07.2025 15:14:11 | 479 | 1.2500 | -0.49 | (-27.95%) | 80 | 100 |
| 02.07.2025 15:13:07 | 478 | 1.2500 | -0.49 | (-27.95%) | 38 | 48 |
| 02.07.2025 15:13:07 | 477 | 1.2500 | -0.49 | (-27.95%) | 1337 | 1 671 |
| 02.07.2025 15:12:31 | 476 | 1.2500 | -0.49 | (-27.95%) | 500 | 625 |
| 02.07.2025 15:10:38 | 475 | 1.2500 | -0.49 | (-27.95%) | 8 | 10 |
| 02.07.2025 15:09:34 | 474 | 1.2500 | -0.49 | (-27.95%) | 1280 | 1 600 |
| 02.07.2025 15:08:34 | 473 | 1.2500 | -0.49 | (-27.95%) | 208 | 260 |
| 02.07.2025 15:08:34 | 472 | 1.2500 | -0.49 | (-27.95%) | 792 | 990 |
| 02.07.2025 15:08:03 | 471 | 1.2500 | -0.49 | (-27.95%) | 58 | 73 |
| 02.07.2025 15:07:23 | 470 | 1.2500 | -0.49 | (-27.95%) | 2200 | 2 750 |
| 02.07.2025 15:06:26 | 469 | 1.2500 | -0.49 | (-27.95%) | 1535 | 1 919 |
| 02.07.2025 15:01:26 | 468 | 1.2500 | -0.49 | (-27.95%) | 2000 | 2 500 |
| 02.07.2025 15:01:10 | 467 | 1.2500 | -0.49 | (-27.95%) | 1000 | 1 250 |
| 02.07.2025 15:01:10 | 466 | 1.2500 | -0.49 | (-27.95%) | 1000 | 1 250 |
| 02.07.2025 15:00:07 | 465 | 1.2500 | -0.49 | (-27.95%) | 175 | 219 |
| 02.07.2025 15:00:07 | 464 | 1.2500 | -0.49 | (-27.95%) | 500 | 625 |
| 02.07.2025 15:00:07 | 463 | 1.2500 | -0.49 | (-27.95%) | 740 | 925 |
| 02.07.2025 15:00:00 | 462 | 1.2500 | -0.49 | (-27.95%) | 260 | 325 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.07.2025 15:00:00 | 461 | 1.2500 | -0.49 | (-27.95%) | 10 | 13 |
| 02.07.2025 15:00:00 | 460 | 1.2500 | -0.49 | (-27.95%) | 50 | 63 |
| 02.07.2025 15:00:00 | 459 | 1.2500 | -0.49 | (-27.95%) | 9680 | 12 100 |
| 02.07.2025 15:00:00 | 458 | 1.2500 | -0.49 | (-27.95%) | 320 | 400 |
| 02.07.2025 15:00:00 | 457 | 1.2500 | -0.49 | (-27.95%) | 333 | 416 |
| 02.07.2025 15:00:00 | 456 | 1.2500 | -0.49 | (-27.95%) | 470 | 588 |
| 02.07.2025 15:00:00 | 455 | 1.2500 | -0.49 | (-27.95%) | 145 | 181 |
| 02.07.2025 15:00:00 | 454 | 1.2500 | -0.49 | (-27.95%) | 1000 | 1 250 |
| 02.07.2025 15:00:00 | 453 | 1.2500 | -0.49 | (-27.95%) | 1000 | 1 250 |
| 02.07.2025 15:00:00 | 452 | 1.2500 | -0.49 | (-27.95%) | 700 | 875 |
| 02.07.2025 15:00:00 | 451 | 1.2500 | -0.49 | (-27.95%) | 500 | 625 |
| 02.07.2025 15:00:00 | 450 | 1.2500 | -0.49 | (-27.95%) | 10 | 13 |
| 02.07.2025 15:00:00 | 449 | 1.2500 | -0.49 | (-27.95%) | 50 | 63 |
| 02.07.2025 15:00:00 | 448 | 1.2500 | -0.49 | (-27.95%) | 1307 | 1 634 |
| 02.07.2025 15:00:00 | 447 | 1.2500 | -0.49 | (-27.95%) | 10 | 13 |
| 02.07.2025 15:00:00 | 446 | 1.2500 | -0.49 | (-27.95%) | 20 | 25 |
| 02.07.2025 15:00:00 | 445 | 1.2500 | -0.49 | (-27.95%) | 10 | 13 |
| 02.07.2025 15:00:00 | 444 | 1.2500 | -0.49 | (-27.95%) | 280 | 350 |
| 02.07.2025 15:00:00 | 443 | 1.2500 | -0.49 | (-27.95%) | 800 | 1 000 |
| 02.07.2025 15:00:00 | 442 | 1.2500 | -0.49 | (-27.95%) | 12 | 15 |
| 02.07.2025 15:00:00 | 441 | 1.2500 | -0.49 | (-27.95%) | 650 | 813 |
| 02.07.2025 15:00:00 | 440 | 1.2500 | -0.49 | (-27.95%) | 8 | 10 |
| 02.07.2025 15:00:00 | 439 | 1.2500 | -0.49 | (-27.95%) | 800 | 1 000 |
| 02.07.2025 15:00:00 | 438 | 1.2500 | -0.49 | (-27.95%) | 1000 | 1 250 |
| 02.07.2025 15:00:00 | 437 | 1.2500 | -0.49 | (-27.95%) | 800 | 1 000 |
| 02.07.2025 15:00:00 | 436 | 1.2500 | -0.49 | (-27.95%) | 100 | 125 |
| 02.07.2025 15:00:00 | 435 | 1.2500 | -0.49 | (-27.95%) | 60 | 75 |
| 02.07.2025 15:00:00 | 434 | 1.2500 | -0.49 | (-27.95%) | 100 | 125 |
| 02.07.2025 15:00:00 | 433 | 1.2500 | -0.49 | (-27.95%) | 200 | 250 |
| 02.07.2025 15:00:00 | 432 | 1.2500 | -0.49 | (-27.95%) | 115 | 144 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.07.2025 15:00:00 | 431 | 1.2500 | -0.49 | (-27.95%) | 10 | 13 |
| 02.07.2025 15:00:00 | 430 | 1.2500 | -0.49 | (-27.95%) | 75 | 94 |
| 02.07.2025 15:00:00 | 429 | 1.2500 | -0.49 | (-27.95%) | 800 | 1 000 |
| 02.07.2025 15:00:00 | 428 | 1.2500 | -0.49 | (-27.95%) | 350 | 438 |
| 02.07.2025 15:00:00 | 427 | 1.2500 | -0.49 | (-27.95%) | 10 | 13 |
| 02.07.2025 15:00:00 | 426 | 1.2500 | -0.49 | (-27.95%) | 11 | 14 |
| 02.07.2025 15:00:00 | 425 | 1.2500 | -0.49 | (-27.95%) | 200 | 250 |
| 02.07.2025 15:00:00 | 424 | 1.2500 | -0.49 | (-27.95%) | 100 | 125 |
| 02.07.2025 15:00:00 | 423 | 1.2500 | -0.49 | (-27.95%) | 277 | 346 |
| 02.07.2025 15:00:00 | 422 | 1.2500 | -0.49 | (-27.95%) | 1800 | 2 250 |
| 02.07.2025 15:00:00 | 421 | 1.2500 | -0.49 | (-27.95%) | 100 | 125 |
| 02.07.2025 15:00:00 | 420 | 1.2500 | -0.49 | (-27.95%) | 677 | 846 |
| 02.07.2025 15:00:00 | 419 | 1.2500 | -0.49 | (-27.95%) | 114 | 143 |
| 02.07.2025 15:00:00 | 418 | 1.2500 | -0.49 | (-27.95%) | 162 | 203 |
| 02.07.2025 15:00:00 | 417 | 1.2500 | -0.49 | (-27.95%) | 40 | 50 |
| 02.07.2025 15:00:00 | 416 | 1.2500 | -0.49 | (-27.95%) | 200 | 250 |
| 02.07.2025 15:00:00 | 415 | 1.2500 | -0.49 | (-27.95%) | 20 | 25 |
| 02.07.2025 15:00:00 | 414 | 1.2500 | -0.49 | (-27.95%) | 86 | 108 |
| 02.07.2025 15:00:00 | 413 | 1.2500 | -0.49 | (-27.95%) | 2678 | 3 348 |
| 02.07.2025 15:00:00 | 412 | 1.2500 | -0.49 | (-27.95%) | 50 | 63 |
| 02.07.2025 15:00:00 | 411 | 1.2500 | -0.49 | (-27.95%) | 1929 | 2 411 |
| 02.07.2025 15:00:00 | 410 | 1.2500 | -0.49 | (-27.95%) | 1000 | 1 250 |
| 02.07.2025 15:00:00 | 409 | 1.2500 | -0.49 | (-27.95%) | 20 | 25 |
| 02.07.2025 15:00:00 | 408 | 1.2500 | -0.49 | (-27.95%) | 500 | 625 |
| 02.07.2025 15:00:00 | 407 | 1.2500 | -0.49 | (-27.95%) | 4000 | 5 000 |
| 02.07.2025 15:00:00 | 406 | 1.2500 | -0.49 | (-27.95%) | 1000 | 1 250 |
| 02.07.2025 15:00:00 | 405 | 1.2500 | -0.49 | (-27.95%) | 434 | 543 |
| 02.07.2025 15:00:00 | 404 | 1.2500 | -0.49 | (-27.95%) | 313 | 391 |
| 02.07.2025 15:00:00 | 403 | 1.2500 | -0.49 | (-27.95%) | 804 | 1 005 |
| 02.07.2025 15:00:00 | 402 | 1.2500 | -0.49 | (-27.95%) | 174 | 218 |
| 02.07.2025 15:00:00 | 401 | 1.2500 | -0.49 | (-27.95%) | 348 | 435 |
| 02.07.2025 15:00:00 | 400 | 1.2500 | -0.49 | (-27.95%) | 174 | 218 |
| 02.07.2025 15:00:00 | 399 | 1.2500 | -0.49 | (-27.95%) | 2000 | 2 500 |
| 02.07.2025 15:00:00 | 398 | 1.2500 | -0.49 | (-27.95%) | 459 | 574 |
| 02.07.2025 15:00:00 | 397 | 1.2500 | -0.49 | (-27.95%) | 3041 | 3 801 |
| 02.07.2025 15:00:00 | 396 | 1.2500 | -0.49 | (-27.95%) | 1333 | 1 666 |
| 02.07.2025 15:00:00 | 395 | 1.2500 | -0.49 | (-27.95%) | 5626 | 7 033 |
| 02.07.2025 15:00:00 | 394 | 1.2500 | -0.49 | (-27.95%) | 4374 | 5 468 |
| 02.07.2025 15:00:00 | 393 | 1.2500 | -0.49 | (-27.95%) | 1600 | 2 000 |
| 02.07.2025 15:00:00 | 392 | 1.2500 | -0.49 | (-27.95%) | 645 | 806 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 22 825 919 |
| Kapitalizacja: | 28 532 399 |
| 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/ |
Tu zacznij
Biznesradar bez reklam? Sprawdź BR Plus
