Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
1.405+0.045(+3.31%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 04.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 15:32:17 | 538 | 1.4250 | +0.06 | (+4.78%) | 200 | 285 |
| 15:31:07 | 537 | 1.4300 | +0.07 | (+5.15%) | 2470 | 3 532 |
| 15:31:07 | 536 | 1.4300 | +0.07 | (+5.15%) | 303 | 433 |
| 15:29:21 | 535 | 1.4300 | +0.07 | (+5.15%) | 530 | 758 |
| 15:29:21 | 534 | 1.4300 | +0.07 | (+5.15%) | 270 | 386 |
| 15:26:04 | 533 | 1.4400 | +0.08 | (+5.88%) | 200 | 288 |
| 15:18:08 | 532 | 1.4400 | +0.08 | (+5.88%) | 333 | 480 |
| 15:17:46 | 531 | 1.4350 | +0.07 | (+5.51%) | 184 | 264 |
| 15:17:46 | 530 | 1.4350 | +0.07 | (+5.51%) | 186 | 267 |
| 15:17:46 | 529 | 1.4350 | +0.07 | (+5.51%) | 830 | 1 191 |
| 15:14:13 | 528 | 1.4300 | +0.07 | (+5.15%) | 2679 | 3 831 |
| 15:14:03 | 527 | 1.4300 | +0.07 | (+5.15%) | 581 | 831 |
| 15:14:03 | 526 | 1.4300 | +0.07 | (+5.15%) | 3740 | 5 348 |
| 15:13:41 | 525 | 1.4300 | +0.07 | (+5.15%) | 260 | 372 |
| 15:13:41 | 524 | 1.4300 | +0.07 | (+5.15%) | 73 | 104 |
| 15:13:17 | 523 | 1.4300 | +0.07 | (+5.15%) | 200 | 286 |
| 15:11:17 | 522 | 1.4250 | +0.06 | (+4.78%) | 596 | 849 |
| 14:51:55 | 521 | 1.4200 | +0.06 | (+4.41%) | 2479 | 3 520 |
| 14:51:55 | 520 | 1.4200 | +0.06 | (+4.41%) | 763 | 1 083 |
| 14:51:55 | 519 | 1.4150 | +0.05 | (+4.04%) | 1758 | 2 488 |
| 14:50:01 | 518 | 1.4150 | +0.05 | (+4.04%) | 1000 | 1 415 |
| 14:44:18 | 517 | 1.4100 | +0.05 | (+3.68%) | 181 | 255 |
| 14:44:18 | 516 | 1.4050 | +0.04 | (+3.31%) | 181 | 254 |
| 14:41:24 | 515 | 1.4000 | +0.04 | (+2.94%) | 138 | 193 |
| 14:41:24 | 514 | 1.4000 | +0.04 | (+2.94%) | 1310 | 1 834 |
| 14:40:25 | 513 | 1.4000 | +0.04 | (+2.94%) | 320 | 448 |
| 14:30:57 | 512 | 1.4000 | +0.04 | (+2.94%) | 370 | 518 |
| 14:30:09 | 511 | 1.4200 | +0.06 | (+4.41%) | 100 | 142 |
| 14:29:30 | 510 | 1.4200 | +0.06 | (+4.41%) | 622 | 883 |
| 14:29:30 | 509 | 1.4200 | +0.06 | (+4.41%) | 10 | 14 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14:28:11 | 508 | 1.4200 | +0.06 | (+4.41%) | 5 | 7 |
| 14:28:11 | 507 | 1.4150 | +0.05 | (+4.04%) | 505 | 715 |
| 14:28:11 | 506 | 1.4100 | +0.05 | (+3.68%) | 10 | 14 |
| 14:27:13 | 505 | 1.4000 | +0.04 | (+2.94%) | 10 | 14 |
| 14:27:13 | 504 | 1.4000 | +0.04 | (+2.94%) | 620 | 868 |
| 14:23:33 | 503 | 1.4000 | +0.04 | (+2.94%) | 34 | 48 |
| 14:23:33 | 502 | 1.3950 | +0.03 | (+2.57%) | 316 | 441 |
| 14:23:17 | 501 | 1.3950 | +0.03 | (+2.57%) | 100 | 140 |
| 14:23:05 | 500 | 1.3950 | +0.03 | (+2.57%) | 64 | 89 |
| 14:23:05 | 499 | 1.3900 | +0.03 | (+2.21%) | 336 | 467 |
| 14:03:38 | 498 | 1.3850 | +0.02 | (+1.84%) | 316 | 438 |
| 14:03:02 | 497 | 1.3700 | +0.01 | (+0.74%) | 847 | 1 160 |
| 14:03:02 | 496 | 1.3850 | +0.02 | (+1.84%) | 2607 | 3 611 |
| 14:03:02 | 495 | 1.3900 | +0.03 | (+2.21%) | 720 | 1 001 |
| 13:58:45 | 494 | 1.3850 | +0.02 | (+1.84%) | 393 | 544 |
| 13:54:37 | 493 | 1.3700 | +0.01 | (+0.74%) | 90 | 123 |
| 13:43:57 | 492 | 1.3700 | +0.01 | (+0.74%) | 914 | 1 252 |
| 13:43:57 | 491 | 1.3700 | +0.01 | (+0.74%) | 1000 | 1 370 |
| 13:43:57 | 490 | 1.3700 | +0.01 | (+0.74%) | 3868 | 5 299 |
| 13:43:57 | 489 | 1.3750 | +0.01 | (+1.10%) | 10 | 14 |
| 13:43:57 | 488 | 1.3750 | +0.01 | (+1.10%) | 560 | 770 |
| 13:43:57 | 487 | 1.3800 | +0.02 | (+1.47%) | 10 | 14 |
| 13:43:57 | 486 | 1.3800 | +0.02 | (+1.47%) | 6700 | 9 246 |
| 13:43:57 | 485 | 1.3800 | +0.02 | (+1.47%) | 763 | 1 053 |
| 13:43:57 | 484 | 1.3900 | +0.03 | (+2.21%) | 314 | 436 |
| 13:43:57 | 483 | 1.3900 | +0.03 | (+2.21%) | 4898 | 6 808 |
| 13:43:57 | 482 | 1.3950 | +0.03 | (+2.57%) | 572 | 798 |
| 13:43:57 | 481 | 1.3950 | +0.03 | (+2.57%) | 6000 | 8 370 |
| 13:43:22 | 480 | 1.4000 | +0.04 | (+2.94%) | 856 | 1 198 |
| 13:43:22 | 479 | 1.4000 | +0.04 | (+2.94%) | 572 | 801 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13:43:22 | 478 | 1.4050 | +0.04 | (+3.31%) | 572 | 804 |
| 13:37:57 | 477 | 1.4150 | +0.05 | (+4.04%) | 1 | 1 |
| 13:37:57 | 476 | 1.4100 | +0.05 | (+3.68%) | 429 | 605 |
| 13:35:00 | 475 | 1.3900 | +0.03 | (+2.21%) | 102 | 142 |
| 13:35:00 | 474 | 1.3900 | +0.03 | (+2.21%) | 449 | 624 |
| 13:35:00 | 473 | 1.3950 | +0.03 | (+2.57%) | 449 | 626 |
| 13:30:06 | 472 | 1.4050 | +0.04 | (+3.31%) | 300 | 422 |
| 13:29:57 | 471 | 1.4050 | +0.04 | (+3.31%) | 539 | 757 |
| 13:29:57 | 470 | 1.4050 | +0.04 | (+3.31%) | 361 | 507 |
| 13:29:57 | 469 | 1.4000 | +0.04 | (+2.94%) | 1100 | 1 540 |
| 13:25:34 | 468 | 1.4000 | +0.04 | (+2.94%) | 256 | 358 |
| 13:25:34 | 467 | 1.4000 | +0.04 | (+2.94%) | 150 | 210 |
| 13:22:47 | 466 | 1.4050 | +0.04 | (+3.31%) | 326 | 458 |
| 13:22:47 | 465 | 1.4050 | +0.04 | (+3.31%) | 3774 | 5 302 |
| 13:19:38 | 464 | 1.4100 | +0.05 | (+3.68%) | 435 | 613 |
| 13:19:14 | 463 | 1.4200 | +0.06 | (+4.41%) | 42 | 60 |
| 13:19:14 | 462 | 1.4150 | +0.05 | (+4.04%) | 558 | 790 |
| 13:18:07 | 461 | 1.4150 | +0.05 | (+4.04%) | 222 | 314 |
| 13:17:52 | 460 | 1.4050 | +0.04 | (+3.31%) | 226 | 318 |
| 13:17:41 | 459 | 1.4050 | +0.04 | (+3.31%) | 85 | 119 |
| 13:17:41 | 458 | 1.4000 | +0.04 | (+2.94%) | 10 | 14 |
| 13:17:41 | 457 | 1.4000 | +0.04 | (+2.94%) | 15 | 21 |
| 13:17:41 | 456 | 1.4000 | +0.04 | (+2.94%) | 490 | 686 |
| 13:17:32 | 455 | 1.4000 | +0.04 | (+2.94%) | 4 | 6 |
| 13:17:32 | 454 | 1.3950 | +0.03 | (+2.57%) | 341 | 476 |
| 13:17:32 | 453 | 1.3950 | +0.03 | (+2.57%) | 295 | 412 |
| 13:13:44 | 452 | 1.3950 | +0.03 | (+2.57%) | 8 | 11 |
| 13:13:44 | 451 | 1.3900 | +0.03 | (+2.21%) | 422 | 587 |
| 13:08:49 | 450 | 1.3900 | +0.03 | (+2.21%) | 212 | 295 |
| 13:08:49 | 449 | 1.3900 | +0.03 | (+2.21%) | 10 | 14 |
| 13:08:36 | 448 | 1.3750 | +0.01 | (+1.10%) | 440 | 605 |
| 13:08:36 | 447 | 1.3750 | +0.01 | (+1.10%) | 1560 | 2 145 |
| 13:06:13 | 446 | 1.3750 | +0.01 | (+1.10%) | 21 | 29 |
| 13:05:50 | 445 | 1.3750 | +0.01 | (+1.10%) | 1000 | 1 375 |
| 13:04:26 | 444 | 1.3750 | +0.01 | (+1.10%) | 200 | 275 |
| 13:03:57 | 443 | 1.3700 | +0.01 | (+0.74%) | 2923 | 4 005 |
| 13:03:57 | 442 | 1.3750 | +0.01 | (+1.10%) | 2781 | 3 824 |
| 13:03:48 | 441 | 1.3700 | +0.01 | (+0.74%) | 3209 | 4 396 |
| 13:03:48 | 440 | 1.3700 | +0.01 | (+0.74%) | 10 | 14 |
| 13:03:48 | 439 | 1.3750 | +0.01 | (+1.10%) | 2781 | 3 824 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 19 021 600 |
| Kapitalizacja: | 26 725 348 |
| 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
