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)
1.760+0.040(+2.33%)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 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 |
| 23.04.2025 09:41:04 | 80 | 1.9550 | -0.03 | (-1.51%) | 25 | 49 |
| 23.04.2025 09:41:04 | 79 | 1.9550 | -0.03 | (-1.51%) | 25 | 49 |
| 23.04.2025 09:38:34 | 78 | 1.9600 | -0.03 | (-1.26%) | 1500 | 2 940 |
| 23.04.2025 09:38:34 | 77 | 1.9600 | -0.03 | (-1.26%) | 500 | 980 |
| 23.04.2025 09:38:34 | 76 | 1.9600 | -0.03 | (-1.26%) | 500 | 980 |
| 23.04.2025 09:38:34 | 75 | 1.9600 | -0.03 | (-1.26%) | 25 | 49 |
| 23.04.2025 09:38:34 | 74 | 1.9600 | -0.03 | (-1.26%) | 1 | 2 |
| 23.04.2025 09:38:34 | 73 | 1.9700 | -0.02 | (-0.76%) | 6 | 12 |
| 23.04.2025 09:38:34 | 72 | 1.9700 | -0.02 | (-0.76%) | 39 | 77 |
| 23.04.2025 09:38:34 | 71 | 1.9700 | -0.02 | (-0.76%) | 10 | 20 |
| 23.04.2025 09:38:34 | 70 | 1.9700 | -0.02 | (-0.76%) | 9 | 18 |
| 23.04.2025 09:38:34 | 69 | 1.9700 | -0.02 | (-0.76%) | 850 | 1 675 |
| 23.04.2025 09:38:34 | 68 | 1.9700 | -0.02 | (-0.76%) | 26 | 51 |
| 23.04.2025 09:38:34 | 67 | 1.9750 | -0.01 | (-0.50%) | 26 | 51 |
| 23.04.2025 09:38:34 | 66 | 1.9800 | -0.01 | (-0.25%) | 720 | 1 426 |
| 23.04.2025 09:38:34 | 65 | 1.9800 | -0.01 | (-0.25%) | 593 | 1 174 |
| 23.04.2025 09:38:34 | 64 | 1.9800 | -0.01 | (-0.25%) | 26 | 51 |
| 23.04.2025 09:38:34 | 63 | 1.9800 | -0.01 | (-0.25%) | 540 | 1 069 |
| 23.04.2025 09:38:34 | 62 | 1.9850 | 0.00 | (0.00%) | 6331 | 12 567 |
| 23.04.2025 09:38:34 | 61 | 1.9850 | 0.00 | (0.00%) | 830 | 1 648 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.04.2025 09:36:32 | 60 | 1.9950 | +0.01 | (+0.50%) | 1000 | 1 995 |
| 23.04.2025 09:33:47 | 59 | 1.9950 | +0.01 | (+0.50%) | 50 | 100 |
| 23.04.2025 09:32:41 | 58 | 1.9850 | 0.00 | (0.00%) | 10 | 20 |
| 23.04.2025 09:32:39 | 57 | 1.9950 | +0.01 | (+0.50%) | 44 | 88 |
| 23.04.2025 09:32:39 | 56 | 1.9950 | +0.01 | (+0.50%) | 56 | 112 |
| 23.04.2025 09:32:16 | 55 | 1.9850 | 0.00 | (0.00%) | 2160 | 4 288 |
| 23.04.2025 09:32:16 | 54 | 1.9850 | 0.00 | (0.00%) | 40 | 79 |
| 23.04.2025 09:31:37 | 53 | 1.9950 | +0.01 | (+0.50%) | 850 | 1 696 |
| 23.04.2025 09:30:33 | 52 | 1.9850 | 0.00 | (0.00%) | 10 | 20 |
| 23.04.2025 09:29:56 | 51 | 1.9850 | 0.00 | (0.00%) | 1207 | 2 396 |
| 23.04.2025 09:26:27 | 50 | 1.9850 | 0.00 | (0.00%) | 1900 | 3 772 |
| 23.04.2025 09:25:35 | 49 | 1.9850 | 0.00 | (0.00%) | 3990 | 7 920 |
| 23.04.2025 09:25:35 | 48 | 1.9850 | 0.00 | (0.00%) | 6010 | 11 930 |
| 23.04.2025 09:25:20 | 47 | 1.9950 | +0.01 | (+0.50%) | 6 | 12 |
| 23.04.2025 09:24:32 | 46 | 1.9850 | 0.00 | (0.00%) | 50 | 99 |
| 23.04.2025 09:24:32 | 45 | 1.9850 | 0.00 | (0.00%) | 50 | 99 |
| 23.04.2025 09:21:14 | 44 | 1.9850 | 0.00 | (0.00%) | 50 | 99 |
| 23.04.2025 09:21:14 | 43 | 1.9850 | 0.00 | (0.00%) | 1850 | 3 672 |
| 23.04.2025 09:20:35 | 42 | 1.9850 | 0.00 | (0.00%) | 50 | 99 |
| 23.04.2025 09:20:35 | 41 | 1.9850 | 0.00 | (0.00%) | 950 | 1 886 |
| 23.04.2025 09:19:18 | 40 | 1.9850 | 0.00 | (0.00%) | 27 | 54 |
| 23.04.2025 09:16:26 | 39 | 1.9850 | 0.00 | (0.00%) | 50 | 99 |
| 23.04.2025 09:16:26 | 38 | 1.9850 | 0.00 | (0.00%) | 313 | 621 |
| 23.04.2025 09:16:26 | 37 | 1.9850 | 0.00 | (0.00%) | 1637 | 3 249 |
| 23.04.2025 09:16:09 | 36 | 2.0100 | +0.02 | (+1.26%) | 2 | 4 |
| 23.04.2025 09:16:03 | 35 | 1.9850 | 0.00 | (0.00%) | 363 | 721 |
| 23.04.2025 09:16:03 | 34 | 1.9850 | 0.00 | (0.00%) | 50 | 99 |
| 23.04.2025 09:16:03 | 33 | 1.9850 | 0.00 | (0.00%) | 50 | 99 |
| 23.04.2025 09:14:31 | 32 | 1.9850 | 0.00 | (0.00%) | 50 | 99 |
| 23.04.2025 09:14:31 | 31 | 1.9850 | 0.00 | (0.00%) | 4950 | 9 826 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.04.2025 09:14:14 | 30 | 1.9850 | 0.00 | (0.00%) | 16 | 32 |
| 23.04.2025 09:13:32 | 29 | 1.9850 | 0.00 | (0.00%) | 50 | 99 |
| 23.04.2025 09:13:32 | 28 | 1.9850 | 0.00 | (0.00%) | 9950 | 19 751 |
| 23.04.2025 09:11:08 | 27 | 1.9850 | 0.00 | (0.00%) | 50 | 99 |
| 23.04.2025 09:11:08 | 26 | 1.9850 | 0.00 | (0.00%) | 1815 | 3 603 |
| 23.04.2025 09:11:08 | 25 | 1.9900 | +0.00 | (+0.25%) | 35 | 70 |
| 23.04.2025 09:11:08 | 24 | 2.0000 | +0.01 | (+0.76%) | 100 | 200 |
| 23.04.2025 09:09:17 | 23 | 2.0000 | +0.01 | (+0.76%) | 500 | 1 000 |
| 23.04.2025 09:08:22 | 22 | 2.0000 | +0.01 | (+0.76%) | 250 | 500 |
| 23.04.2025 09:06:25 | 21 | 1.9900 | +0.00 | (+0.25%) | 965 | 1 920 |
| 23.04.2025 09:06:03 | 20 | 1.9900 | +0.00 | (+0.25%) | 35 | 70 |
| 23.04.2025 09:05:50 | 19 | 1.9850 | 0.00 | (0.00%) | 50 | 99 |
| 23.04.2025 09:05:50 | 18 | 1.9850 | 0.00 | (0.00%) | 50 | 99 |
| 23.04.2025 09:05:13 | 17 | 1.9850 | 0.00 | (0.00%) | 50 | 99 |
| 23.04.2025 09:05:13 | 16 | 1.9850 | 0.00 | (0.00%) | 2292 | 4 550 |
| 23.04.2025 09:03:08 | 15 | 1.9850 | 0.00 | (0.00%) | 1910 | 3 791 |
| 23.04.2025 09:03:08 | 14 | 1.9850 | 0.00 | (0.00%) | 50 | 99 |
| 23.04.2025 09:03:08 | 13 | 1.9850 | 0.00 | (0.00%) | 9540 | 18 937 |
| 23.04.2025 09:02:32 | 12 | 1.9850 | 0.00 | (0.00%) | 30 | 60 |
| 23.04.2025 09:01:55 | 11 | 1.9850 | 0.00 | (0.00%) | 50 | 99 |
| 23.04.2025 09:01:55 | 10 | 1.9850 | 0.00 | (0.00%) | 655 | 1 300 |
| 23.04.2025 09:01:53 | 9 | 1.9850 | 0.00 | (0.00%) | 50 | 99 |
| 23.04.2025 09:01:53 | 8 | 1.9850 | 0.00 | (0.00%) | 2208 | 4 383 |
| 23.04.2025 09:01:53 | 7 | 1.9850 | 0.00 | (0.00%) | 942 | 1 870 |
| 23.04.2025 09:01:26 | 6 | 1.9850 | 0.00 | (0.00%) | 58 | 115 |
| 23.04.2025 09:01:26 | 5 | 1.9850 | 0.00 | (0.00%) | 50 | 99 |
| 23.04.2025 09:01:26 | 4 | 1.9850 | 0.00 | (0.00%) | 50 | 99 |
| 23.04.2025 09:01:26 | 3 | 1.9900 | +0.00 | (+0.25%) | 16 | 32 |
| 23.04.2025 09:01:26 | 2 | 1.9900 | +0.00 | (+0.25%) | 200 | 398 |
| 23.04.2025 09:00:33 | 1 | 2.0000 | +0.01 | (+0.76%) | 343 | 686 |
| 22.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.04.2025 17:02:59 | 334 | 1.9850 | -0.04 | (-2.22%) | 500 | 993 |
| 22.04.2025 17:00:00 | 333 | 1.9850 | -0.04 | (-2.22%) | 358 | 711 |
| 22.04.2025 17:00:00 | 332 | 1.9850 | -0.04 | (-2.22%) | 872 | 1 731 |
| 22.04.2025 17:00:00 | 331 | 1.9850 | -0.04 | (-2.22%) | 50 | 99 |
| 22.04.2025 17:00:00 | 330 | 1.9850 | -0.04 | (-2.22%) | 48 | 95 |
| 22.04.2025 17:00:00 | 329 | 1.9850 | -0.04 | (-2.22%) | 872 | 1 731 |
| 22.04.2025 17:00:00 | 328 | 1.9850 | -0.04 | (-2.22%) | 300 | 596 |
| 22.04.2025 16:46:32 | 327 | 1.9850 | -0.04 | (-2.22%) | 2 | 4 |
| 22.04.2025 16:46:30 | 326 | 1.9850 | -0.04 | (-2.22%) | 50 | 99 |
| 22.04.2025 16:46:30 | 325 | 1.9850 | -0.04 | (-2.22%) | 24 | 48 |
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
