Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
1.760+0.040(+2.33%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 24.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 24.04.2025 09:15:58 | 132 | 1.7600 | -0.12 | (-6.63%) | 500 | 880 |
| 24.04.2025 09:15:58 | 131 | 1.7600 | -0.12 | (-6.63%) | 500 | 880 |
| 24.04.2025 09:15:58 | 130 | 1.7600 | -0.12 | (-6.63%) | 506 | 891 |
| 24.04.2025 09:15:45 | 129 | 1.7600 | -0.12 | (-6.63%) | 625 | 1 100 |
| 24.04.2025 09:15:45 | 128 | 1.7600 | -0.12 | (-6.63%) | 300 | 528 |
| 24.04.2025 09:15:45 | 127 | 1.7600 | -0.12 | (-6.63%) | 2000 | 3 520 |
| 24.04.2025 09:15:45 | 126 | 1.7600 | -0.12 | (-6.63%) | 1000 | 1 760 |
| 24.04.2025 09:15:45 | 125 | 1.7600 | -0.12 | (-6.63%) | 730 | 1 285 |
| 24.04.2025 09:15:45 | 124 | 1.7600 | -0.12 | (-6.63%) | 105 | 185 |
| 24.04.2025 09:15:45 | 123 | 1.7650 | -0.12 | (-6.37%) | 10 | 18 |
| 24.04.2025 09:15:45 | 122 | 1.7700 | -0.11 | (-6.10%) | 2115 | 3 744 |
| 24.04.2025 09:15:45 | 121 | 1.7700 | -0.11 | (-6.10%) | 1000 | 1 770 |
| 24.04.2025 09:15:45 | 120 | 1.7750 | -0.11 | (-5.84%) | 2115 | 3 754 |
| 24.04.2025 09:15:40 | 119 | 1.8000 | -0.08 | (-4.51%) | 1000 | 1 800 |
| 24.04.2025 09:15:36 | 118 | 1.8000 | -0.08 | (-4.51%) | 31 | 56 |
| 24.04.2025 09:15:36 | 117 | 1.8000 | -0.08 | (-4.51%) | 2084 | 3 751 |
| 24.04.2025 09:15:18 | 116 | 1.8000 | -0.08 | (-4.51%) | 31 | 56 |
| 24.04.2025 09:15:07 | 115 | 1.7600 | -0.12 | (-6.63%) | 18 | 32 |
| 24.04.2025 09:15:07 | 114 | 1.7650 | -0.12 | (-6.37%) | 2097 | 3 701 |
| 24.04.2025 09:14:46 | 113 | 1.8050 | -0.08 | (-4.24%) | 455 | 821 |
| 24.04.2025 09:14:46 | 112 | 1.8000 | -0.08 | (-4.51%) | 145 | 261 |
| 24.04.2025 09:14:46 | 111 | 1.8000 | -0.08 | (-4.51%) | 1200 | 2 160 |
| 24.04.2025 09:14:46 | 110 | 1.7800 | -0.10 | (-5.57%) | 200 | 356 |
| 24.04.2025 09:14:21 | 109 | 1.7600 | -0.12 | (-6.63%) | 377 | 664 |
| 24.04.2025 09:14:21 | 108 | 1.7600 | -0.12 | (-6.63%) | 1395 | 2 455 |
| 24.04.2025 09:14:21 | 107 | 1.7850 | -0.10 | (-5.31%) | 728 | 1 299 |
| 24.04.2025 09:14:18 | 106 | 1.7850 | -0.10 | (-5.31%) | 272 | 486 |
| 24.04.2025 09:14:18 | 105 | 1.7650 | -0.12 | (-6.37%) | 1 | 2 |
| 24.04.2025 09:14:10 | 104 | 1.7600 | -0.12 | (-6.63%) | 405 | 713 |
| 24.04.2025 09:14:10 | 103 | 1.7700 | -0.11 | (-6.10%) | 100 | 177 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.04.2025 09:14:10 | 102 | 1.7700 | -0.11 | (-6.10%) | 23 | 41 |
| 24.04.2025 09:14:10 | 101 | 1.7750 | -0.11 | (-5.84%) | 10 | 18 |
| 24.04.2025 09:14:05 | 100 | 1.7800 | -0.10 | (-5.57%) | 1960 | 3 489 |
| 24.04.2025 09:14:05 | 99 | 1.7800 | -0.10 | (-5.57%) | 200 | 356 |
| 24.04.2025 09:14:05 | 98 | 1.7800 | -0.10 | (-5.57%) | 10000 | 17 800 |
| 24.04.2025 09:13:54 | 97 | 1.7850 | -0.10 | (-5.31%) | 1728 | 3 084 |
| 24.04.2025 09:13:44 | 96 | 1.7950 | -0.09 | (-4.77%) | 1000 | 1 795 |
| 24.04.2025 09:13:33 | 95 | 1.7850 | -0.10 | (-5.31%) | 4000 | 7 140 |
| 24.04.2025 09:13:33 | 94 | 1.7900 | -0.09 | (-5.04%) | 1000 | 1 790 |
| 24.04.2025 09:13:03 | 93 | 1.8000 | -0.08 | (-4.51%) | 1000 | 1 800 |
| 24.04.2025 09:13:03 | 92 | 1.8000 | -0.08 | (-4.51%) | 500 | 900 |
| 24.04.2025 09:12:56 | 91 | 1.8000 | -0.08 | (-4.51%) | 500 | 900 |
| 24.04.2025 09:09:58 | 90 | 1.8200 | -0.06 | (-3.45%) | 1 | 2 |
| 24.04.2025 09:09:58 | 89 | 1.8100 | -0.07 | (-3.98%) | 24 | 43 |
| 24.04.2025 09:09:12 | 88 | 1.8000 | -0.08 | (-4.51%) | 370 | 666 |
| 24.04.2025 09:09:12 | 87 | 1.8000 | -0.08 | (-4.51%) | 350 | 630 |
| 24.04.2025 09:09:01 | 86 | 1.8000 | -0.08 | (-4.51%) | 50 | 90 |
| 24.04.2025 09:08:44 | 85 | 1.8000 | -0.08 | (-4.51%) | 500 | 900 |
| 24.04.2025 09:08:30 | 84 | 1.8000 | -0.08 | (-4.51%) | 2500 | 4 500 |
| 24.04.2025 09:07:31 | 83 | 1.7900 | -0.09 | (-5.04%) | 1000 | 1 790 |
| 24.04.2025 09:07:31 | 82 | 1.7900 | -0.09 | (-5.04%) | 1000 | 1 790 |
| 24.04.2025 09:07:16 | 81 | 1.8000 | -0.08 | (-4.51%) | 100 | 180 |
| 24.04.2025 09:06:49 | 80 | 1.8000 | -0.08 | (-4.51%) | 500 | 900 |
| 24.04.2025 09:06:34 | 79 | 1.8000 | -0.08 | (-4.51%) | 500 | 900 |
| 24.04.2025 09:06:09 | 78 | 1.8000 | -0.08 | (-4.51%) | 500 | 900 |
| 24.04.2025 09:05:33 | 77 | 1.8000 | -0.08 | (-4.51%) | 800 | 1 440 |
| 24.04.2025 09:04:42 | 76 | 1.7950 | -0.09 | (-4.77%) | 81 | 145 |
| 24.04.2025 09:04:06 | 75 | 1.7800 | -0.10 | (-5.57%) | 32 | 57 |
| 24.04.2025 09:04:06 | 74 | 1.7800 | -0.10 | (-5.57%) | 134 | 239 |
| 24.04.2025 09:04:06 | 73 | 1.7850 | -0.10 | (-5.31%) | 84 | 150 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.04.2025 09:03:52 | 72 | 1.7950 | -0.09 | (-4.77%) | 1000 | 1 795 |
| 24.04.2025 09:03:50 | 71 | 1.7850 | -0.10 | (-5.31%) | 2000 | 3 570 |
| 24.04.2025 09:03:50 | 70 | 1.7850 | -0.10 | (-5.31%) | 1000 | 1 785 |
| 24.04.2025 09:03:21 | 69 | 1.7850 | -0.10 | (-5.31%) | 2000 | 3 570 |
| 24.04.2025 09:03:21 | 68 | 1.7850 | -0.10 | (-5.31%) | 84 | 150 |
| 24.04.2025 09:03:21 | 67 | 1.7850 | -0.10 | (-5.31%) | 916 | 1 635 |
| 24.04.2025 09:03:11 | 66 | 1.7800 | -0.10 | (-5.57%) | 866 | 1 541 |
| 24.04.2025 09:03:11 | 65 | 1.7800 | -0.10 | (-5.57%) | 245 | 436 |
| 24.04.2025 09:02:56 | 64 | 1.7850 | -0.10 | (-5.31%) | 2084 | 3 720 |
| 24.04.2025 09:02:40 | 63 | 1.7800 | -0.10 | (-5.57%) | 755 | 1 344 |
| 24.04.2025 09:02:40 | 62 | 1.7800 | -0.10 | (-5.57%) | 23 | 41 |
| 24.04.2025 09:02:40 | 61 | 1.7850 | -0.10 | (-5.31%) | 10 | 18 |
| 24.04.2025 09:02:40 | 60 | 1.7850 | -0.10 | (-5.31%) | 1000 | 1 785 |
| 24.04.2025 09:02:40 | 59 | 1.7900 | -0.09 | (-5.04%) | 2056 | 3 680 |
| 24.04.2025 09:02:40 | 58 | 1.7900 | -0.09 | (-5.04%) | 56 | 100 |
| 24.04.2025 09:02:34 | 57 | 1.7950 | -0.09 | (-4.77%) | 15 | 27 |
| 24.04.2025 09:02:27 | 56 | 1.7900 | -0.09 | (-5.04%) | 944 | 1 690 |
| 24.04.2025 09:02:13 | 55 | 1.7950 | -0.09 | (-4.77%) | 14 | 25 |
| 24.04.2025 09:02:13 | 54 | 1.7950 | -0.09 | (-4.77%) | 11 | 20 |
| 24.04.2025 09:02:13 | 53 | 1.7950 | -0.09 | (-4.77%) | 6 | 11 |
| 24.04.2025 09:02:13 | 52 | 1.7950 | -0.09 | (-4.77%) | 24 | 43 |
| 24.04.2025 09:02:06 | 51 | 1.8000 | -0.08 | (-4.51%) | 2056 | 3 701 |
| 24.04.2025 09:02:01 | 50 | 1.8000 | -0.08 | (-4.51%) | 342 | 616 |
| 24.04.2025 09:02:01 | 49 | 1.8000 | -0.08 | (-4.51%) | 750 | 1 350 |
| 24.04.2025 09:02:01 | 48 | 1.8000 | -0.08 | (-4.51%) | 112 | 202 |
| 24.04.2025 09:02:01 | 47 | 1.8000 | -0.08 | (-4.51%) | 100 | 180 |
| 24.04.2025 09:02:01 | 46 | 1.8000 | -0.08 | (-4.51%) | 640 | 1 152 |
| 24.04.2025 09:02:01 | 45 | 1.8050 | -0.08 | (-4.24%) | 2056 | 3 711 |
| 24.04.2025 09:01:55 | 44 | 1.8000 | -0.08 | (-4.51%) | 1360 | 2 448 |
| 24.04.2025 09:01:55 | 43 | 1.8000 | -0.08 | (-4.51%) | 150 | 270 |
| 24.04.2025 09:01:55 | 42 | 1.8000 | -0.08 | (-4.51%) | 23 | 41 |
| 24.04.2025 09:01:55 | 41 | 1.8000 | -0.08 | (-4.51%) | 24 | 43 |
| 24.04.2025 09:01:55 | 40 | 1.8050 | -0.08 | (-4.24%) | 11 | 20 |
| 24.04.2025 09:01:55 | 39 | 1.8050 | -0.08 | (-4.24%) | 2056 | 3 711 |
| 24.04.2025 09:01:43 | 38 | 1.8100 | -0.07 | (-3.98%) | 726 | 1 314 |
| 24.04.2025 09:01:43 | 37 | 1.8100 | -0.07 | (-3.98%) | 274 | 496 |
| 24.04.2025 09:01:39 | 36 | 1.8100 | -0.07 | (-3.98%) | 1000 | 1 810 |
| 24.04.2025 09:01:37 | 35 | 1.8100 | -0.07 | (-3.98%) | 3000 | 5 430 |
| 24.04.2025 09:01:29 | 34 | 1.8100 | -0.07 | (-3.98%) | 726 | 1 314 |
| 24.04.2025 09:01:29 | 33 | 1.8100 | -0.07 | (-3.98%) | 23 | 42 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 19 021 600 |
| Kapitalizacja: | 33 478 016 |
| 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
