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)
1.465+0.010(+0.69%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 31.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 31.03.2025 15:34:23 | 855 | 1.4750 | -0.22 | (-13.24%) | 700 | 1 033 |
| 31.03.2025 15:34:23 | 854 | 1.4750 | -0.22 | (-13.24%) | 10 | 15 |
| 31.03.2025 15:34:23 | 853 | 1.4750 | -0.22 | (-13.24%) | 410 | 605 |
| 31.03.2025 15:33:26 | 852 | 1.4800 | -0.22 | (-12.94%) | 780 | 1 154 |
| 31.03.2025 15:33:26 | 851 | 1.4800 | -0.22 | (-12.94%) | 780 | 1 154 |
| 31.03.2025 15:33:26 | 850 | 1.4800 | -0.22 | (-12.94%) | 351 | 519 |
| 31.03.2025 15:33:26 | 849 | 1.4800 | -0.22 | (-12.94%) | 130 | 192 |
| 31.03.2025 15:33:26 | 848 | 1.4800 | -0.22 | (-12.94%) | 10 | 15 |
| 31.03.2025 15:33:26 | 847 | 1.4800 | -0.22 | (-12.94%) | 347 | 514 |
| 31.03.2025 15:33:26 | 846 | 1.4850 | -0.21 | (-12.65%) | 1500 | 2 228 |
| 31.03.2025 15:33:26 | 845 | 1.4850 | -0.21 | (-12.65%) | 572 | 849 |
| 31.03.2025 15:33:26 | 844 | 1.4900 | -0.21 | (-12.35%) | 1000 | 1 490 |
| 31.03.2025 15:33:26 | 843 | 1.4900 | -0.21 | (-12.35%) | 18 | 27 |
| 31.03.2025 15:32:40 | 842 | 1.5000 | -0.20 | (-11.76%) | 2213 | 3 320 |
| 31.03.2025 15:32:38 | 841 | 1.5000 | -0.20 | (-11.76%) | 1000 | 1 500 |
| 31.03.2025 15:29:51 | 840 | 1.5000 | -0.20 | (-11.76%) | 50 | 75 |
| 31.03.2025 15:29:51 | 839 | 1.5000 | -0.20 | (-11.76%) | 58 | 87 |
| 31.03.2025 15:29:51 | 838 | 1.5000 | -0.20 | (-11.76%) | 58 | 87 |
| 31.03.2025 15:29:51 | 837 | 1.4900 | -0.21 | (-12.35%) | 79 | 118 |
| 31.03.2025 15:29:51 | 836 | 1.4900 | -0.21 | (-12.35%) | 418 | 623 |
| 31.03.2025 15:28:58 | 835 | 1.4900 | -0.21 | (-12.35%) | 200 | 298 |
| 31.03.2025 15:27:53 | 834 | 1.4950 | -0.20 | (-12.06%) | 382 | 571 |
| 31.03.2025 15:27:42 | 833 | 1.4950 | -0.20 | (-12.06%) | 118 | 176 |
| 31.03.2025 15:25:58 | 832 | 1.4950 | -0.20 | (-12.06%) | 323 | 483 |
| 31.03.2025 15:25:58 | 831 | 1.4950 | -0.20 | (-12.06%) | 144 | 215 |
| 31.03.2025 15:25:27 | 830 | 1.4850 | -0.21 | (-12.65%) | 81 | 120 |
| 31.03.2025 15:25:04 | 829 | 1.4950 | -0.20 | (-12.06%) | 50 | 75 |
| 31.03.2025 15:23:27 | 828 | 1.4950 | -0.20 | (-12.06%) | 100 | 150 |
| 31.03.2025 15:21:09 | 827 | 1.4950 | -0.20 | (-12.06%) | 104 | 155 |
| 31.03.2025 15:21:09 | 826 | 1.4950 | -0.20 | (-12.06%) | 76 | 114 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 31.03.2025 15:21:03 | 825 | 1.4950 | -0.20 | (-12.06%) | 100 | 150 |
| 31.03.2025 15:18:12 | 824 | 1.4950 | -0.20 | (-12.06%) | 34 | 51 |
| 31.03.2025 15:16:35 | 823 | 1.4950 | -0.20 | (-12.06%) | 100 | 150 |
| 31.03.2025 15:16:15 | 822 | 1.5000 | -0.20 | (-11.76%) | 273 | 410 |
| 31.03.2025 15:16:15 | 821 | 1.4950 | -0.20 | (-12.06%) | 314 | 469 |
| 31.03.2025 15:15:03 | 820 | 1.4900 | -0.21 | (-12.35%) | 913 | 1 360 |
| 31.03.2025 15:14:36 | 819 | 1.4900 | -0.21 | (-12.35%) | 7 | 10 |
| 31.03.2025 15:13:52 | 818 | 1.4900 | -0.21 | (-12.35%) | 7 | 10 |
| 31.03.2025 15:13:31 | 817 | 1.4900 | -0.21 | (-12.35%) | 72 | 107 |
| 31.03.2025 15:13:16 | 816 | 1.4950 | -0.20 | (-12.06%) | 10 | 15 |
| 31.03.2025 15:10:43 | 815 | 1.5000 | -0.20 | (-11.76%) | 500 | 750 |
| 31.03.2025 15:10:29 | 814 | 1.5000 | -0.20 | (-11.76%) | 148 | 222 |
| 31.03.2025 15:08:16 | 813 | 1.5050 | -0.20 | (-11.47%) | 50 | 75 |
| 31.03.2025 15:07:43 | 812 | 1.5050 | -0.20 | (-11.47%) | 20 | 30 |
| 31.03.2025 15:06:56 | 811 | 1.5050 | -0.20 | (-11.47%) | 55 | 83 |
| 31.03.2025 15:06:56 | 810 | 1.5000 | -0.20 | (-11.76%) | 15 | 23 |
| 31.03.2025 15:06:50 | 809 | 1.5000 | -0.20 | (-11.76%) | 39 | 59 |
| 31.03.2025 15:06:44 | 808 | 1.5000 | -0.20 | (-11.76%) | 310 | 465 |
| 31.03.2025 15:05:46 | 807 | 1.5000 | -0.20 | (-11.76%) | 285 | 428 |
| 31.03.2025 15:05:46 | 806 | 1.5000 | -0.20 | (-11.76%) | 1341 | 2 012 |
| 31.03.2025 15:05:46 | 805 | 1.5000 | -0.20 | (-11.76%) | 10 | 15 |
| 31.03.2025 15:05:07 | 804 | 1.5100 | -0.19 | (-11.18%) | 10 | 15 |
| 31.03.2025 15:04:58 | 803 | 1.5100 | -0.19 | (-11.18%) | 295 | 445 |
| 31.03.2025 15:04:58 | 802 | 1.5100 | -0.19 | (-11.18%) | 279 | 421 |
| 31.03.2025 15:04:50 | 801 | 1.5000 | -0.20 | (-11.76%) | 280 | 420 |
| 31.03.2025 15:04:50 | 800 | 1.5050 | -0.20 | (-11.47%) | 261 | 393 |
| 31.03.2025 15:04:50 | 799 | 1.5100 | -0.19 | (-11.18%) | 221 | 334 |
| 31.03.2025 15:04:50 | 798 | 1.5150 | -0.19 | (-10.88%) | 238 | 361 |
| 31.03.2025 15:03:42 | 797 | 1.5400 | -0.16 | (-9.41%) | 54 | 83 |
| 31.03.2025 15:03:42 | 796 | 1.5350 | -0.17 | (-9.71%) | 10 | 15 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 31.03.2025 15:03:42 | 795 | 1.5250 | -0.18 | (-10.29%) | 10 | 15 |
| 31.03.2025 15:03:42 | 794 | 1.5150 | -0.19 | (-10.88%) | 10 | 15 |
| 31.03.2025 15:03:22 | 793 | 1.5000 | -0.20 | (-11.76%) | 241 | 362 |
| 31.03.2025 15:03:22 | 792 | 1.5000 | -0.20 | (-11.76%) | 195 | 293 |
| 31.03.2025 15:03:22 | 791 | 1.5000 | -0.20 | (-11.76%) | 178 | 267 |
| 31.03.2025 15:03:22 | 790 | 1.5000 | -0.20 | (-11.76%) | 1449 | 2 174 |
| 31.03.2025 15:03:22 | 789 | 1.4950 | -0.20 | (-12.06%) | 740 | 1 106 |
| 31.03.2025 15:03:22 | 788 | 1.4950 | -0.20 | (-12.06%) | 3766 | 5 630 |
| 31.03.2025 15:02:57 | 787 | 1.4900 | -0.21 | (-12.35%) | 666 | 992 |
| 31.03.2025 15:02:57 | 786 | 1.4900 | -0.21 | (-12.35%) | 606 | 903 |
| 31.03.2025 15:02:21 | 785 | 1.4950 | -0.20 | (-12.06%) | 1311 | 1 960 |
| 31.03.2025 15:02:21 | 784 | 1.4900 | -0.21 | (-12.35%) | 689 | 1 027 |
| 31.03.2025 14:58:00 | 783 | 1.4750 | -0.22 | (-13.24%) | 297 | 438 |
| 31.03.2025 14:58:00 | 782 | 1.4800 | -0.22 | (-12.94%) | 403 | 596 |
| 31.03.2025 14:56:01 | 781 | 1.4750 | -0.22 | (-13.24%) | 11 | 16 |
| 31.03.2025 14:56:01 | 780 | 1.4750 | -0.22 | (-13.24%) | 3925 | 5 789 |
| 31.03.2025 14:56:01 | 779 | 1.4800 | -0.22 | (-12.94%) | 372 | 551 |
| 31.03.2025 14:56:01 | 778 | 1.4850 | -0.21 | (-12.65%) | 430 | 639 |
| 31.03.2025 14:56:01 | 777 | 1.4850 | -0.21 | (-12.65%) | 10 | 15 |
| 31.03.2025 14:56:01 | 776 | 1.4900 | -0.21 | (-12.35%) | 15 | 22 |
| 31.03.2025 14:56:01 | 775 | 1.4900 | -0.21 | (-12.35%) | 150 | 224 |
| 31.03.2025 14:56:01 | 774 | 1.4900 | -0.21 | (-12.35%) | 1000 | 1 490 |
| 31.03.2025 14:56:01 | 773 | 1.4900 | -0.21 | (-12.35%) | 2000 | 2 980 |
| 31.03.2025 14:56:01 | 772 | 1.4900 | -0.21 | (-12.35%) | 78 | 116 |
| 31.03.2025 14:56:01 | 771 | 1.4900 | -0.21 | (-12.35%) | 2009 | 2 993 |
| 31.03.2025 14:55:58 | 770 | 1.4950 | -0.20 | (-12.06%) | 522 | 780 |
| 31.03.2025 14:55:38 | 769 | 1.4950 | -0.20 | (-12.06%) | 50 | 75 |
| 31.03.2025 14:55:04 | 768 | 1.4950 | -0.20 | (-12.06%) | 1200 | 1 794 |
| 31.03.2025 14:54:56 | 767 | 1.4950 | -0.20 | (-12.06%) | 1607 | 2 402 |
| 31.03.2025 14:54:41 | 766 | 1.4950 | -0.20 | (-12.06%) | 300 | 449 |
| 31.03.2025 14:53:04 | 764 | 1.4900 | -0.21 | (-12.35%) | 226 | 337 |
| 31.03.2025 14:53:02 | 763 | 1.4900 | -0.21 | (-12.35%) | 100 | 149 |
| 31.03.2025 14:53:02 | 762 | 1.4900 | -0.21 | (-12.35%) | 686 | 1 022 |
| 31.03.2025 14:52:08 | 761 | 1.4950 | -0.20 | (-12.06%) | 44 | 66 |
| 31.03.2025 14:51:55 | 760 | 1.4950 | -0.20 | (-12.06%) | 1 | 2 |
| 31.03.2025 14:51:33 | 759 | 1.5000 | -0.20 | (-11.76%) | 220 | 330 |
| 31.03.2025 14:51:33 | 758 | 1.5000 | -0.20 | (-11.76%) | 208 | 312 |
| 31.03.2025 14:51:33 | 757 | 1.5000 | -0.20 | (-11.76%) | 200 | 300 |
| 31.03.2025 14:51:33 | 756 | 1.5000 | -0.20 | (-11.76%) | 2923 | 4 385 |
| 31.03.2025 14:51:05 | 755 | 1.5000 | -0.20 | (-11.76%) | 77 | 116 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 19 021 600 |
| Kapitalizacja: | 27 866 644 |
| 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
