Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
2.01-0.01(-0.50%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 11.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 11.04.2025 09:49:20 | 559 | 2.0200 | +0.05 | (+2.54%) | 2021 | 4 082 |
| 11.04.2025 09:49:20 | 558 | 2.0200 | +0.05 | (+2.54%) | 13 | 26 |
| 11.04.2025 09:48:38 | 557 | 2.0400 | +0.07 | (+3.55%) | 14 | 29 |
| 11.04.2025 09:48:27 | 556 | 2.0400 | +0.07 | (+3.55%) | 118 | 241 |
| 11.04.2025 09:48:27 | 555 | 2.0400 | +0.07 | (+3.55%) | 24 | 49 |
| 11.04.2025 09:48:27 | 554 | 2.0400 | +0.07 | (+3.55%) | 200 | 408 |
| 11.04.2025 09:48:22 | 553 | 2.0300 | +0.06 | (+3.05%) | 3000 | 6 090 |
| 11.04.2025 09:48:22 | 552 | 2.0300 | +0.06 | (+3.05%) | 90 | 183 |
| 11.04.2025 09:48:22 | 551 | 2.0300 | +0.06 | (+3.05%) | 24 | 49 |
| 11.04.2025 09:48:17 | 550 | 2.0200 | +0.05 | (+2.54%) | 25 | 51 |
| 11.04.2025 09:48:17 | 549 | 2.0200 | +0.05 | (+2.54%) | 24 | 48 |
| 11.04.2025 09:48:17 | 548 | 2.0200 | +0.05 | (+2.54%) | 938 | 1 895 |
| 11.04.2025 09:48:04 | 547 | 2.0000 | +0.03 | (+1.52%) | 9 | 18 |
| 11.04.2025 09:48:04 | 546 | 2.0100 | +0.04 | (+2.03%) | 25 | 50 |
| 11.04.2025 09:48:04 | 545 | 2.0100 | +0.04 | (+2.03%) | 3438 | 6 910 |
| 11.04.2025 09:47:57 | 544 | 2.0000 | +0.03 | (+1.52%) | 7500 | 15 000 |
| 11.04.2025 09:47:57 | 543 | 2.0000 | +0.03 | (+1.52%) | 552 | 1 104 |
| 11.04.2025 09:47:57 | 542 | 2.0000 | +0.03 | (+1.52%) | 729 | 1 458 |
| 11.04.2025 09:47:55 | 541 | 1.9900 | +0.02 | (+1.02%) | 639 | 1 272 |
| 11.04.2025 09:47:49 | 540 | 1.9900 | +0.02 | (+1.02%) | 912 | 1 815 |
| 11.04.2025 09:47:37 | 539 | 2.0000 | +0.03 | (+1.52%) | 27 | 54 |
| 11.04.2025 09:47:33 | 538 | 2.0100 | +0.04 | (+2.03%) | 6 | 12 |
| 11.04.2025 09:47:27 | 537 | 2.0100 | +0.04 | (+2.03%) | 50 | 101 |
| 11.04.2025 09:47:19 | 536 | 1.9900 | +0.02 | (+1.02%) | 88 | 175 |
| 11.04.2025 09:47:19 | 535 | 1.9900 | +0.02 | (+1.02%) | 2500 | 4 975 |
| 11.04.2025 09:47:19 | 534 | 1.9900 | +0.02 | (+1.02%) | 25 | 50 |
| 11.04.2025 09:47:00 | 533 | 2.0200 | +0.05 | (+2.54%) | 21 | 42 |
| 11.04.2025 09:47:00 | 532 | 2.0000 | +0.03 | (+1.52%) | 90 | 180 |
| 11.04.2025 09:46:29 | 531 | 2.0000 | +0.03 | (+1.52%) | 2893 | 5 786 |
| 11.04.2025 09:46:29 | 530 | 2.0000 | +0.03 | (+1.52%) | 3601 | 7 202 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.04.2025 09:46:26 | 529 | 1.9900 | +0.02 | (+1.02%) | 1000 | 1 990 |
| 11.04.2025 09:46:22 | 528 | 2.0000 | +0.03 | (+1.52%) | 1000 | 2 000 |
| 11.04.2025 09:46:16 | 527 | 2.0000 | +0.03 | (+1.52%) | 100 | 200 |
| 11.04.2025 09:46:16 | 526 | 2.0000 | +0.03 | (+1.52%) | 799 | 1 598 |
| 11.04.2025 09:46:15 | 525 | 2.0000 | +0.03 | (+1.52%) | 4201 | 8 402 |
| 11.04.2025 09:46:15 | 524 | 2.0000 | +0.03 | (+1.52%) | 1992 | 3 984 |
| 11.04.2025 09:46:15 | 523 | 2.0000 | +0.03 | (+1.52%) | 1000 | 2 000 |
| 11.04.2025 09:46:15 | 522 | 2.0000 | +0.03 | (+1.52%) | 980 | 1 960 |
| 11.04.2025 09:46:15 | 521 | 2.0000 | +0.03 | (+1.52%) | 25 | 50 |
| 11.04.2025 09:46:15 | 520 | 2.0000 | +0.03 | (+1.52%) | 24 | 48 |
| 11.04.2025 09:46:15 | 519 | 2.0000 | +0.03 | (+1.52%) | 1000 | 2 000 |
| 11.04.2025 09:46:15 | 518 | 2.0000 | +0.03 | (+1.52%) | 24 | 48 |
| 11.04.2025 09:46:15 | 517 | 2.0000 | +0.03 | (+1.52%) | 11804 | 23 608 |
| 11.04.2025 09:46:08 | 516 | 2.0000 | +0.03 | (+1.52%) | 843 | 1 686 |
| 11.04.2025 09:45:59 | 515 | 2.0000 | +0.03 | (+1.52%) | 14064 | 28 128 |
| 11.04.2025 09:45:59 | 514 | 2.0200 | +0.05 | (+2.54%) | 959 | 1 937 |
| 11.04.2025 09:45:58 | 513 | 2.0200 | +0.05 | (+2.54%) | 100 | 202 |
| 11.04.2025 09:45:56 | 512 | 2.0100 | +0.04 | (+2.03%) | 2995 | 6 020 |
| 11.04.2025 09:45:48 | 511 | 2.0100 | +0.04 | (+2.03%) | 1005 | 2 020 |
| 11.04.2025 09:45:48 | 510 | 2.0100 | +0.04 | (+2.03%) | 2000 | 4 020 |
| 11.04.2025 09:45:48 | 509 | 2.0100 | +0.04 | (+2.03%) | 500 | 1 005 |
| 11.04.2025 09:45:48 | 508 | 2.0100 | +0.04 | (+2.03%) | 24 | 48 |
| 11.04.2025 09:45:48 | 507 | 2.0100 | +0.04 | (+2.03%) | 2000 | 4 020 |
| 11.04.2025 09:45:48 | 506 | 2.0200 | +0.05 | (+2.54%) | 4971 | 10 041 |
| 11.04.2025 09:45:45 | 505 | 2.0200 | +0.05 | (+2.54%) | 29 | 59 |
| 11.04.2025 09:45:45 | 504 | 2.0200 | +0.05 | (+2.54%) | 24 | 48 |
| 11.04.2025 09:45:45 | 503 | 2.0200 | +0.05 | (+2.54%) | 24 | 48 |
| 11.04.2025 09:45:45 | 502 | 2.0200 | +0.05 | (+2.54%) | 1725 | 3 485 |
| 11.04.2025 09:45:10 | 501 | 2.0400 | +0.07 | (+3.55%) | 800 | 1 632 |
| 11.04.2025 09:44:28 | 500 | 2.0500 | +0.08 | (+4.06%) | 289 | 592 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.04.2025 09:44:28 | 499 | 2.0400 | +0.07 | (+3.55%) | 666 | 1 359 |
| 11.04.2025 09:44:28 | 498 | 2.0400 | +0.07 | (+3.55%) | 447 | 912 |
| 11.04.2025 09:43:56 | 497 | 2.0400 | +0.07 | (+3.55%) | 1005 | 2 050 |
| 11.04.2025 09:43:17 | 496 | 2.0400 | +0.07 | (+3.55%) | 50 | 102 |
| 11.04.2025 09:43:17 | 495 | 2.0400 | +0.07 | (+3.55%) | 650 | 1 326 |
| 11.04.2025 09:43:17 | 494 | 2.0400 | +0.07 | (+3.55%) | 5 | 10 |
| 11.04.2025 09:42:40 | 493 | 2.0400 | +0.07 | (+3.55%) | 500 | 1 020 |
| 11.04.2025 09:42:33 | 492 | 2.0400 | +0.07 | (+3.55%) | 50 | 102 |
| 11.04.2025 09:42:26 | 491 | 2.0500 | +0.08 | (+4.06%) | 49 | 100 |
| 11.04.2025 09:42:12 | 490 | 2.0200 | +0.05 | (+2.54%) | 275 | 556 |
| 11.04.2025 09:42:12 | 489 | 2.0300 | +0.06 | (+3.05%) | 1222 | 2 481 |
| 11.04.2025 09:42:12 | 488 | 2.0300 | +0.06 | (+3.05%) | 1000 | 2 030 |
| 11.04.2025 09:42:12 | 487 | 2.0300 | +0.06 | (+3.05%) | 24 | 49 |
| 11.04.2025 09:42:12 | 486 | 2.0300 | +0.06 | (+3.05%) | 17 | 35 |
| 11.04.2025 09:42:10 | 485 | 2.0300 | +0.06 | (+3.05%) | 8 | 16 |
| 11.04.2025 09:41:56 | 484 | 2.0500 | +0.08 | (+4.06%) | 500 | 1 025 |
| 11.04.2025 09:41:48 | 483 | 2.0500 | +0.08 | (+4.06%) | 110 | 226 |
| 11.04.2025 09:41:48 | 482 | 2.0500 | +0.08 | (+4.06%) | 690 | 1 415 |
| 11.04.2025 09:41:32 | 481 | 2.0500 | +0.08 | (+4.06%) | 10 | 21 |
| 11.04.2025 09:41:32 | 480 | 2.0500 | +0.08 | (+4.06%) | 590 | 1 210 |
| 11.04.2025 09:41:29 | 479 | 2.0500 | +0.08 | (+4.06%) | 10 | 21 |
| 11.04.2025 09:41:18 | 478 | 2.0500 | +0.08 | (+4.06%) | 400 | 820 |
| 11.04.2025 09:40:55 | 477 | 2.0600 | +0.09 | (+4.57%) | 294 | 606 |
| 11.04.2025 09:40:55 | 476 | 2.0500 | +0.08 | (+4.06%) | 700 | 1 435 |
| 11.04.2025 09:40:55 | 475 | 2.0500 | +0.08 | (+4.06%) | 500 | 1 025 |
| 11.04.2025 09:40:55 | 474 | 2.0500 | +0.08 | (+4.06%) | 1200 | 2 460 |
| 11.04.2025 09:40:55 | 473 | 2.0400 | +0.07 | (+3.55%) | 204 | 416 |
| 11.04.2025 09:40:53 | 472 | 2.0400 | +0.07 | (+3.55%) | 146 | 298 |
| 11.04.2025 09:40:53 | 471 | 2.0400 | +0.07 | (+3.55%) | 1650 | 3 366 |
| 11.04.2025 09:40:44 | 470 | 2.0400 | +0.07 | (+3.55%) | 800 | 1 632 |
| 11.04.2025 09:40:24 | 469 | 2.0500 | +0.08 | (+4.06%) | 3626 | 7 433 |
| 11.04.2025 09:40:11 | 468 | 2.0500 | +0.08 | (+4.06%) | 50 | 103 |
| 11.04.2025 09:40:11 | 467 | 2.0500 | +0.08 | (+4.06%) | 479 | 982 |
| 11.04.2025 09:40:11 | 466 | 2.0400 | +0.07 | (+3.55%) | 845 | 1 724 |
| 11.04.2025 09:40:11 | 465 | 2.0400 | +0.07 | (+3.55%) | 4000 | 8 160 |
| 11.04.2025 09:40:11 | 464 | 2.0400 | +0.07 | (+3.55%) | 24 | 49 |
| 11.04.2025 09:40:11 | 463 | 2.0400 | +0.07 | (+3.55%) | 491 | 1 002 |
| 11.04.2025 09:39:53 | 462 | 2.0500 | +0.08 | (+4.06%) | 27 | 55 |
| 11.04.2025 09:39:52 | 461 | 2.0500 | +0.08 | (+4.06%) | 194 | 398 |
| 11.04.2025 09:39:08 | 460 | 2.0600 | +0.09 | (+4.57%) | 1950 | 4 017 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 19 021 600 |
| Kapitalizacja: | 38 233 416 |
| 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
