Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
1.720-0.040(-2.27%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 25.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 25.04.2025 14:20:42 | 255 | 1.7750 | +0.05 | (+3.20%) | 15 | 27 |
| 25.04.2025 14:19:04 | 254 | 1.7450 | +0.03 | (+1.45%) | 494 | 862 |
| 25.04.2025 14:19:04 | 253 | 1.7500 | +0.03 | (+1.74%) | 1300 | 2 275 |
| 25.04.2025 14:19:04 | 252 | 1.7500 | +0.03 | (+1.74%) | 20 | 35 |
| 25.04.2025 14:19:04 | 251 | 1.7500 | +0.03 | (+1.74%) | 70 | 123 |
| 25.04.2025 14:19:04 | 250 | 1.7500 | +0.03 | (+1.74%) | 200 | 350 |
| 25.04.2025 14:19:04 | 249 | 1.7500 | +0.03 | (+1.74%) | 8 | 14 |
| 25.04.2025 14:19:04 | 248 | 1.7500 | +0.03 | (+1.74%) | 888 | 1 554 |
| 25.04.2025 14:19:04 | 247 | 1.7600 | +0.04 | (+2.33%) | 20 | 35 |
| 25.04.2025 14:18:52 | 246 | 1.7800 | +0.06 | (+3.49%) | 1000 | 1 780 |
| 25.04.2025 14:16:05 | 245 | 1.7800 | +0.06 | (+3.49%) | 333 | 593 |
| 25.04.2025 14:15:42 | 244 | 1.7700 | +0.05 | (+2.91%) | 1000 | 1 770 |
| 25.04.2025 14:10:37 | 243 | 1.7800 | +0.06 | (+3.49%) | 30 | 53 |
| 25.04.2025 14:09:42 | 242 | 1.7800 | +0.06 | (+3.49%) | 95 | 169 |
| 25.04.2025 14:09:42 | 241 | 1.7800 | +0.06 | (+3.49%) | 177 | 315 |
| 25.04.2025 14:07:31 | 240 | 1.7800 | +0.06 | (+3.49%) | 386 | 687 |
| 25.04.2025 14:07:31 | 239 | 1.7800 | +0.06 | (+3.49%) | 14 | 25 |
| 25.04.2025 14:06:51 | 238 | 1.7700 | +0.05 | (+2.91%) | 103 | 182 |
| 25.04.2025 14:06:42 | 237 | 1.7700 | +0.05 | (+2.91%) | 20 | 35 |
| 25.04.2025 14:06:42 | 236 | 1.7700 | +0.05 | (+2.91%) | 877 | 1 552 |
| 25.04.2025 14:03:15 | 235 | 1.7650 | +0.04 | (+2.62%) | 2100 | 3 707 |
| 25.04.2025 14:03:15 | 234 | 1.7650 | +0.04 | (+2.62%) | 1300 | 2 295 |
| 25.04.2025 13:49:21 | 233 | 1.7650 | +0.04 | (+2.62%) | 10 | 18 |
| 25.04.2025 13:47:29 | 232 | 1.7500 | +0.03 | (+1.74%) | 1000 | 1 750 |
| 25.04.2025 13:40:59 | 231 | 1.7700 | +0.05 | (+2.91%) | 123 | 218 |
| 25.04.2025 13:40:59 | 230 | 1.7600 | +0.04 | (+2.33%) | 16 | 28 |
| 25.04.2025 13:40:59 | 229 | 1.7600 | +0.04 | (+2.33%) | 361 | 635 |
| 25.04.2025 13:39:07 | 228 | 1.7600 | +0.04 | (+2.33%) | 560 | 986 |
| 25.04.2025 13:36:20 | 227 | 1.7600 | +0.04 | (+2.33%) | 579 | 1 019 |
| 25.04.2025 13:36:20 | 226 | 1.7600 | +0.04 | (+2.33%) | 421 | 741 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.04.2025 13:34:48 | 225 | 1.7550 | +0.03 | (+2.03%) | 850 | 1 492 |
| 25.04.2025 13:19:21 | 224 | 1.7350 | +0.02 | (+0.87%) | 200 | 347 |
| 25.04.2025 13:18:36 | 223 | 1.7550 | +0.03 | (+2.03%) | 20 | 35 |
| 25.04.2025 13:15:57 | 222 | 1.7550 | +0.03 | (+2.03%) | 65 | 114 |
| 25.04.2025 13:15:20 | 221 | 1.7550 | +0.03 | (+2.03%) | 58 | 102 |
| 25.04.2025 13:14:48 | 220 | 1.7550 | +0.03 | (+2.03%) | 500 | 878 |
| 25.04.2025 13:14:48 | 219 | 1.7550 | +0.03 | (+2.03%) | 16 | 28 |
| 25.04.2025 13:06:13 | 218 | 1.7300 | +0.01 | (+0.58%) | 50 | 87 |
| 25.04.2025 13:06:13 | 217 | 1.7300 | +0.01 | (+0.58%) | 480 | 830 |
| 25.04.2025 12:54:12 | 216 | 1.7250 | +0.01 | (+0.29%) | 6 | 10 |
| 25.04.2025 12:45:57 | 215 | 1.7200 | 0.00 | (0.00%) | 100 | 172 |
| 25.04.2025 12:45:43 | 214 | 1.7200 | 0.00 | (0.00%) | 200 | 344 |
| 25.04.2025 12:45:14 | 213 | 1.7200 | 0.00 | (0.00%) | 1512 | 2 601 |
| 25.04.2025 12:45:14 | 212 | 1.7300 | +0.01 | (+0.58%) | 14 | 24 |
| 25.04.2025 12:45:14 | 211 | 1.7300 | +0.01 | (+0.58%) | 919 | 1 590 |
| 25.04.2025 12:45:14 | 210 | 1.7350 | +0.02 | (+0.87%) | 24 | 42 |
| 25.04.2025 12:45:14 | 209 | 1.7450 | +0.03 | (+1.45%) | 14 | 24 |
| 25.04.2025 12:43:05 | 208 | 1.7500 | +0.03 | (+1.74%) | 200 | 350 |
| 25.04.2025 12:43:05 | 207 | 1.7500 | +0.03 | (+1.74%) | 100 | 175 |
| 25.04.2025 12:43:05 | 206 | 1.7500 | +0.03 | (+1.74%) | 900 | 1 575 |
| 25.04.2025 12:43:05 | 205 | 1.7500 | +0.03 | (+1.74%) | 1100 | 1 925 |
| 25.04.2025 12:42:01 | 204 | 1.7600 | +0.04 | (+2.33%) | 300 | 528 |
| 25.04.2025 12:41:15 | 203 | 1.7600 | +0.04 | (+2.33%) | 40 | 70 |
| 25.04.2025 12:40:09 | 202 | 1.7600 | +0.04 | (+2.33%) | 350 | 616 |
| 25.04.2025 12:38:44 | 201 | 1.7600 | +0.04 | (+2.33%) | 650 | 1 144 |
| 25.04.2025 12:33:51 | 200 | 1.7600 | +0.04 | (+2.33%) | 100 | 176 |
| 25.04.2025 12:33:13 | 199 | 1.7600 | +0.04 | (+2.33%) | 750 | 1 320 |
| 25.04.2025 12:28:09 | 198 | 1.7700 | +0.05 | (+2.91%) | 50 | 89 |
| 25.04.2025 12:28:09 | 197 | 1.7700 | +0.05 | (+2.91%) | 950 | 1 682 |
| 25.04.2025 12:27:29 | 196 | 1.7700 | +0.05 | (+2.91%) | 50 | 89 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.04.2025 12:27:29 | 195 | 1.7650 | +0.04 | (+2.62%) | 550 | 971 |
| 25.04.2025 12:26:03 | 194 | 1.7650 | +0.04 | (+2.62%) | 50 | 88 |
| 25.04.2025 12:18:37 | 193 | 1.7500 | +0.03 | (+1.74%) | 400 | 700 |
| 25.04.2025 12:15:49 | 192 | 1.7500 | +0.03 | (+1.74%) | 600 | 1 050 |
| 25.04.2025 12:15:37 | 191 | 1.7650 | +0.04 | (+2.62%) | 100 | 177 |
| 25.04.2025 12:15:34 | 190 | 1.7650 | +0.04 | (+2.62%) | 661 | 1 167 |
| 25.04.2025 12:13:05 | 189 | 1.7750 | +0.05 | (+3.20%) | 30 | 53 |
| 25.04.2025 12:11:51 | 188 | 1.7750 | +0.05 | (+3.20%) | 590 | 1 047 |
| 25.04.2025 12:09:46 | 187 | 1.7800 | +0.06 | (+3.49%) | 6 | 11 |
| 25.04.2025 12:09:32 | 186 | 1.7700 | +0.05 | (+2.91%) | 2157 | 3 818 |
| 25.04.2025 12:09:31 | 185 | 1.7650 | +0.04 | (+2.62%) | 12 | 21 |
| 25.04.2025 12:09:16 | 184 | 1.7600 | +0.04 | (+2.33%) | 1088 | 1 915 |
| 25.04.2025 12:09:16 | 183 | 1.7600 | +0.04 | (+2.33%) | 737 | 1 297 |
| 25.04.2025 12:07:03 | 182 | 1.7500 | +0.03 | (+1.74%) | 500 | 875 |
| 25.04.2025 12:07:03 | 181 | 1.7500 | +0.03 | (+1.74%) | 1000 | 1 750 |
| 25.04.2025 12:00:25 | 180 | 1.7600 | +0.04 | (+2.33%) | 57 | 100 |
| 25.04.2025 11:59:06 | 179 | 1.7500 | +0.03 | (+1.74%) | 1000 | 1 750 |
| 25.04.2025 11:55:33 | 178 | 1.7500 | +0.03 | (+1.74%) | 500 | 875 |
| 25.04.2025 11:37:08 | 177 | 1.7500 | +0.03 | (+1.74%) | 1950 | 3 413 |
| 25.04.2025 11:37:08 | 176 | 1.7500 | +0.03 | (+1.74%) | 1000 | 1 750 |
| 25.04.2025 11:31:31 | 175 | 1.7550 | +0.03 | (+2.03%) | 1990 | 3 492 |
| 25.04.2025 11:31:31 | 174 | 1.7550 | +0.03 | (+2.03%) | 4 | 7 |
| 25.04.2025 11:31:31 | 173 | 1.7550 | +0.03 | (+2.03%) | 6 | 11 |
| 25.04.2025 11:30:11 | 172 | 1.7550 | +0.03 | (+2.03%) | 14 | 25 |
| 25.04.2025 11:16:48 | 171 | 1.7300 | +0.01 | (+0.58%) | 440 | 761 |
| 25.04.2025 11:03:50 | 170 | 1.7300 | +0.01 | (+0.58%) | 641 | 1 109 |
| 25.04.2025 11:03:50 | 169 | 1.7300 | +0.01 | (+0.58%) | 1111 | 1 922 |
| 25.04.2025 11:03:50 | 168 | 1.7300 | +0.01 | (+0.58%) | 12 | 21 |
| 25.04.2025 11:03:50 | 167 | 1.7300 | +0.01 | (+0.58%) | 10 | 17 |
| 25.04.2025 11:02:55 | 166 | 1.7400 | +0.02 | (+1.16%) | 1190 | 2 071 |
| 25.04.2025 10:59:34 | 165 | 1.7600 | +0.04 | (+2.33%) | 6 | 11 |
| 25.04.2025 10:59:34 | 164 | 1.7400 | +0.02 | (+1.16%) | 24 | 42 |
| 25.04.2025 10:57:18 | 163 | 1.7400 | +0.02 | (+1.16%) | 12 | 21 |
| 25.04.2025 10:57:18 | 162 | 1.7450 | +0.03 | (+1.45%) | 1000 | 1 745 |
| 25.04.2025 10:52:15 | 161 | 1.7450 | +0.03 | (+1.45%) | 800 | 1 396 |
| 25.04.2025 10:52:15 | 160 | 1.7450 | +0.03 | (+1.45%) | 12 | 21 |
| 25.04.2025 10:52:15 | 159 | 1.7450 | +0.03 | (+1.45%) | 20 | 35 |
| 25.04.2025 10:49:37 | 158 | 1.7800 | +0.06 | (+3.49%) | 369 | 657 |
| 25.04.2025 10:49:37 | 157 | 1.7800 | +0.06 | (+3.49%) | 131 | 233 |
| 25.04.2025 10:48:05 | 156 | 1.7900 | +0.07 | (+4.07%) | 177 | 317 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 19 021 600 |
| Kapitalizacja: | 32 717 152 |
| 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
