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)
1.750+0.030(+1.74%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 23.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 23.04.2025 10:18:45 | 180 | 1.9000 | -0.09 | (-4.28%) | 100 | 190 |
| 23.04.2025 10:18:45 | 179 | 1.9000 | -0.09 | (-4.28%) | 5133 | 9 753 |
| 23.04.2025 10:18:45 | 178 | 1.9050 | -0.08 | (-4.03%) | 75 | 143 |
| 23.04.2025 10:18:35 | 177 | 1.9000 | -0.09 | (-4.28%) | 130 | 247 |
| 23.04.2025 10:18:35 | 176 | 1.9000 | -0.09 | (-4.28%) | 1370 | 2 603 |
| 23.04.2025 10:18:35 | 175 | 1.9000 | -0.09 | (-4.28%) | 1630 | 3 097 |
| 23.04.2025 10:18:35 | 174 | 1.9000 | -0.09 | (-4.28%) | 200 | 380 |
| 23.04.2025 10:18:35 | 173 | 1.9000 | -0.09 | (-4.28%) | 54 | 103 |
| 23.04.2025 10:18:35 | 172 | 1.9000 | -0.09 | (-4.28%) | 250 | 475 |
| 23.04.2025 10:18:35 | 171 | 1.9000 | -0.09 | (-4.28%) | 865 | 1 644 |
| 23.04.2025 10:18:35 | 170 | 1.9000 | -0.09 | (-4.28%) | 1000 | 1 900 |
| 23.04.2025 10:18:35 | 169 | 1.9000 | -0.09 | (-4.28%) | 630 | 1 197 |
| 23.04.2025 10:18:35 | 168 | 1.9000 | -0.09 | (-4.28%) | 371 | 705 |
| 23.04.2025 10:18:35 | 167 | 1.9000 | -0.09 | (-4.28%) | 200 | 380 |
| 23.04.2025 10:18:35 | 166 | 1.9000 | -0.09 | (-4.28%) | 297 | 564 |
| 23.04.2025 10:18:35 | 165 | 1.9000 | -0.09 | (-4.28%) | 25 | 48 |
| 23.04.2025 10:18:35 | 164 | 1.9050 | -0.08 | (-4.03%) | 1986 | 3 783 |
| 23.04.2025 10:18:35 | 163 | 1.9050 | -0.08 | (-4.03%) | 570 | 1 086 |
| 23.04.2025 10:18:35 | 162 | 1.9050 | -0.08 | (-4.03%) | 930 | 1 772 |
| 23.04.2025 10:18:35 | 161 | 1.9050 | -0.08 | (-4.03%) | 500 | 953 |
| 23.04.2025 10:18:35 | 160 | 1.9200 | -0.07 | (-3.27%) | 692 | 1 329 |
| 23.04.2025 10:18:25 | 159 | 1.9100 | -0.08 | (-3.78%) | 8 | 15 |
| 23.04.2025 10:18:19 | 158 | 1.9100 | -0.08 | (-3.78%) | 1962 | 3 747 |
| 23.04.2025 10:18:19 | 157 | 1.9100 | -0.08 | (-3.78%) | 430 | 821 |
| 23.04.2025 10:17:49 | 156 | 1.9150 | -0.07 | (-3.53%) | 1500 | 2 873 |
| 23.04.2025 10:17:16 | 155 | 1.9200 | -0.07 | (-3.27%) | 649 | 1 246 |
| 23.04.2025 10:17:16 | 154 | 1.9200 | -0.07 | (-3.27%) | 1051 | 2 018 |
| 23.04.2025 10:16:45 | 153 | 1.9200 | -0.07 | (-3.27%) | 449 | 862 |
| 23.04.2025 10:16:45 | 152 | 1.9200 | -0.07 | (-3.27%) | 26 | 50 |
| 23.04.2025 10:16:45 | 151 | 1.9200 | -0.07 | (-3.27%) | 825 | 1 584 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.04.2025 10:16:45 | 150 | 1.9250 | -0.06 | (-3.02%) | 1300 | 2 503 |
| 23.04.2025 10:16:45 | 149 | 1.9250 | -0.06 | (-3.02%) | 1400 | 2 695 |
| 23.04.2025 10:16:45 | 148 | 1.9250 | -0.06 | (-3.02%) | 1000 | 1 925 |
| 23.04.2025 10:12:49 | 147 | 1.9250 | -0.06 | (-3.02%) | 1006 | 1 937 |
| 23.04.2025 10:12:49 | 146 | 1.9250 | -0.06 | (-3.02%) | 877 | 1 688 |
| 23.04.2025 10:12:49 | 145 | 1.9250 | -0.06 | (-3.02%) | 117 | 225 |
| 23.04.2025 10:12:45 | 144 | 1.9350 | -0.05 | (-2.52%) | 500 | 968 |
| 23.04.2025 10:11:07 | 143 | 1.9350 | -0.05 | (-2.52%) | 50 | 97 |
| 23.04.2025 10:09:52 | 142 | 1.9350 | -0.05 | (-2.52%) | 1000 | 1 935 |
| 23.04.2025 10:08:30 | 141 | 1.9250 | -0.06 | (-3.02%) | 83 | 160 |
| 23.04.2025 10:08:30 | 140 | 1.9250 | -0.06 | (-3.02%) | 700 | 1 348 |
| 23.04.2025 10:08:30 | 139 | 1.9250 | -0.06 | (-3.02%) | 172 | 331 |
| 23.04.2025 10:08:30 | 138 | 1.9250 | -0.06 | (-3.02%) | 45 | 87 |
| 23.04.2025 10:03:21 | 137 | 1.9250 | -0.06 | (-3.02%) | 6 | 12 |
| 23.04.2025 10:01:51 | 136 | 1.9250 | -0.06 | (-3.02%) | 150 | 289 |
| 23.04.2025 10:00:15 | 135 | 1.9250 | -0.06 | (-3.02%) | 300 | 578 |
| 23.04.2025 10:00:15 | 134 | 1.9350 | -0.05 | (-2.52%) | 700 | 1 355 |
| 23.04.2025 09:59:14 | 133 | 1.9400 | -0.05 | (-2.27%) | 700 | 1 358 |
| 23.04.2025 09:58:54 | 132 | 1.9450 | -0.04 | (-2.02%) | 100 | 195 |
| 23.04.2025 09:58:20 | 131 | 1.9450 | -0.04 | (-2.02%) | 700 | 1 362 |
| 23.04.2025 09:57:08 | 130 | 1.9450 | -0.04 | (-2.02%) | 13 | 25 |
| 23.04.2025 09:57:08 | 129 | 1.9450 | -0.04 | (-2.02%) | 687 | 1 336 |
| 23.04.2025 09:57:07 | 128 | 1.9450 | -0.04 | (-2.02%) | 300 | 584 |
| 23.04.2025 09:57:06 | 127 | 1.9450 | -0.04 | (-2.02%) | 700 | 1 362 |
| 23.04.2025 09:56:36 | 126 | 1.9500 | -0.04 | (-1.76%) | 700 | 1 365 |
| 23.04.2025 09:55:55 | 125 | 1.9250 | -0.06 | (-3.02%) | 27 | 52 |
| 23.04.2025 09:52:12 | 124 | 1.9250 | -0.06 | (-3.02%) | 21 | 40 |
| 23.04.2025 09:52:12 | 123 | 1.9250 | -0.06 | (-3.02%) | 4 | 8 |
| 23.04.2025 09:52:12 | 122 | 1.9250 | -0.06 | (-3.02%) | 50 | 96 |
| 23.04.2025 09:52:12 | 121 | 1.9250 | -0.06 | (-3.02%) | 50 | 96 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.04.2025 09:51:05 | 120 | 1.9600 | -0.03 | (-1.26%) | 94 | 184 |
| 23.04.2025 09:51:05 | 119 | 1.9550 | -0.03 | (-1.51%) | 101 | 197 |
| 23.04.2025 09:50:19 | 118 | 1.9550 | -0.03 | (-1.51%) | 500 | 978 |
| 23.04.2025 09:49:13 | 117 | 1.9200 | -0.07 | (-3.27%) | 145 | 278 |
| 23.04.2025 09:49:13 | 116 | 1.9250 | -0.06 | (-3.02%) | 590 | 1 136 |
| 23.04.2025 09:48:47 | 115 | 1.9200 | -0.07 | (-3.27%) | 1 | 2 |
| 23.04.2025 09:46:26 | 114 | 1.9600 | -0.03 | (-1.26%) | 375 | 735 |
| 23.04.2025 09:46:26 | 113 | 1.9600 | -0.03 | (-1.26%) | 25 | 49 |
| 23.04.2025 09:46:26 | 112 | 1.9600 | -0.03 | (-1.26%) | 25 | 49 |
| 23.04.2025 09:46:26 | 111 | 1.9600 | -0.03 | (-1.26%) | 575 | 1 127 |
| 23.04.2025 09:43:45 | 110 | 1.9500 | -0.04 | (-1.76%) | 25 | 49 |
| 23.04.2025 09:43:45 | 109 | 1.9400 | -0.05 | (-2.27%) | 7 | 14 |
| 23.04.2025 09:43:44 | 108 | 1.9400 | -0.05 | (-2.27%) | 18 | 35 |
| 23.04.2025 09:43:44 | 107 | 1.9400 | -0.05 | (-2.27%) | 25 | 49 |
| 23.04.2025 09:42:36 | 106 | 1.9200 | -0.07 | (-3.27%) | 29 | 56 |
| 23.04.2025 09:42:14 | 105 | 1.9150 | -0.07 | (-3.53%) | 1 | 2 |
| 23.04.2025 09:41:43 | 104 | 1.9200 | -0.07 | (-3.27%) | 3250 | 6 240 |
| 23.04.2025 09:41:04 | 103 | 1.9100 | -0.08 | (-3.78%) | 11802 | 22 542 |
| 23.04.2025 09:41:04 | 102 | 1.9100 | -0.08 | (-3.78%) | 198 | 378 |
| 23.04.2025 09:41:04 | 101 | 1.9100 | -0.08 | (-3.78%) | 70 | 134 |
| 23.04.2025 09:41:04 | 100 | 1.9100 | -0.08 | (-3.78%) | 232 | 443 |
| 23.04.2025 09:41:04 | 99 | 1.9100 | -0.08 | (-3.78%) | 25 | 48 |
| 23.04.2025 09:41:04 | 98 | 1.9100 | -0.08 | (-3.78%) | 25 | 48 |
| 23.04.2025 09:41:04 | 97 | 1.9200 | -0.07 | (-3.27%) | 358 | 687 |
| 23.04.2025 09:41:04 | 96 | 1.9200 | -0.07 | (-3.27%) | 400 | 768 |
| 23.04.2025 09:41:04 | 95 | 1.9200 | -0.07 | (-3.27%) | 742 | 1 425 |
| 23.04.2025 09:41:04 | 94 | 1.9200 | -0.07 | (-3.27%) | 1000 | 1 920 |
| 23.04.2025 09:41:04 | 93 | 1.9200 | -0.07 | (-3.27%) | 25 | 48 |
| 23.04.2025 09:41:04 | 92 | 1.9200 | -0.07 | (-3.27%) | 25 | 48 |
| 23.04.2025 09:41:04 | 91 | 1.9250 | -0.06 | (-3.02%) | 1400 | 2 695 |
| 23.04.2025 09:41:04 | 90 | 1.9300 | -0.06 | (-2.77%) | 900 | 1 737 |
| 23.04.2025 09:41:04 | 89 | 1.9300 | -0.06 | (-2.77%) | 500 | 965 |
| 23.04.2025 09:41:04 | 88 | 1.9300 | -0.06 | (-2.77%) | 25 | 48 |
| 23.04.2025 09:41:04 | 87 | 1.9400 | -0.05 | (-2.27%) | 105 | 204 |
| 23.04.2025 09:41:04 | 86 | 1.9400 | -0.05 | (-2.27%) | 895 | 1 736 |
| 23.04.2025 09:41:04 | 85 | 1.9400 | -0.05 | (-2.27%) | 25 | 49 |
| 23.04.2025 09:41:04 | 84 | 1.9450 | -0.04 | (-2.02%) | 245 | 477 |
| 23.04.2025 09:41:04 | 83 | 1.9450 | -0.04 | (-2.02%) | 660 | 1 284 |
| 23.04.2025 09:41:04 | 82 | 1.9500 | -0.04 | (-1.76%) | 100 | 195 |
| 23.04.2025 09:41:04 | 81 | 1.9500 | -0.04 | (-1.76%) | 25 | 49 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 19 021 600 |
| Kapitalizacja: | 33 287 800 |
| 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
