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 09:39:08 | 459 | 2.0600 | +0.09 | (+4.57%) | 50 | 103 |
| 11.04.2025 09:38:57 | 458 | 2.0700 | +0.10 | (+5.08%) | 532 | 1 101 |
| 11.04.2025 09:38:57 | 457 | 2.0600 | +0.09 | (+4.57%) | 1974 | 4 066 |
| 11.04.2025 09:38:57 | 456 | 2.0600 | +0.09 | (+4.57%) | 107 | 220 |
| 11.04.2025 09:38:34 | 455 | 2.0400 | +0.07 | (+3.55%) | 350 | 714 |
| 11.04.2025 09:38:34 | 454 | 2.0500 | +0.08 | (+4.06%) | 650 | 1 333 |
| 11.04.2025 09:38:32 | 453 | 2.0500 | +0.08 | (+4.06%) | 850 | 1 743 |
| 11.04.2025 09:38:32 | 452 | 2.0500 | +0.08 | (+4.06%) | 150 | 308 |
| 11.04.2025 09:38:30 | 451 | 2.0500 | +0.08 | (+4.06%) | 50 | 103 |
| 11.04.2025 09:38:24 | 450 | 2.0700 | +0.10 | (+5.08%) | 243 | 503 |
| 11.04.2025 09:38:17 | 449 | 2.0400 | +0.07 | (+3.55%) | 593 | 1 210 |
| 11.04.2025 09:38:17 | 448 | 2.0700 | +0.10 | (+5.08%) | 1176 | 2 434 |
| 11.04.2025 09:38:17 | 447 | 2.0700 | +0.10 | (+5.08%) | 24 | 50 |
| 11.04.2025 09:38:14 | 446 | 2.0400 | +0.07 | (+3.55%) | 18566 | 37 875 |
| 11.04.2025 09:38:14 | 445 | 2.0400 | +0.07 | (+3.55%) | 1000 | 2 040 |
| 11.04.2025 09:38:14 | 444 | 2.0400 | +0.07 | (+3.55%) | 1950 | 3 978 |
| 11.04.2025 09:38:09 | 443 | 2.0600 | +0.09 | (+4.57%) | 640 | 1 318 |
| 11.04.2025 09:38:09 | 442 | 2.0600 | +0.09 | (+4.57%) | 360 | 742 |
| 11.04.2025 09:37:58 | 441 | 2.0600 | +0.09 | (+4.57%) | 220 | 453 |
| 11.04.2025 09:37:58 | 440 | 2.0600 | +0.09 | (+4.57%) | 64 | 132 |
| 11.04.2025 09:37:58 | 439 | 2.0500 | +0.08 | (+4.06%) | 50 | 103 |
| 11.04.2025 09:37:58 | 438 | 2.0500 | +0.08 | (+4.06%) | 24 | 49 |
| 11.04.2025 09:37:58 | 437 | 2.0500 | +0.08 | (+4.06%) | 142 | 291 |
| 11.04.2025 09:37:55 | 436 | 2.0400 | +0.07 | (+3.55%) | 50 | 102 |
| 11.04.2025 09:37:47 | 435 | 2.0500 | +0.08 | (+4.06%) | 100 | 205 |
| 11.04.2025 09:37:44 | 434 | 2.0500 | +0.08 | (+4.06%) | 608 | 1 246 |
| 11.04.2025 09:37:41 | 433 | 2.0500 | +0.08 | (+4.06%) | 150 | 308 |
| 11.04.2025 09:37:36 | 432 | 2.0500 | +0.08 | (+4.06%) | 562 | 1 152 |
| 11.04.2025 09:37:26 | 431 | 2.0500 | +0.08 | (+4.06%) | 49 | 100 |
| 11.04.2025 09:37:23 | 430 | 2.0500 | +0.08 | (+4.06%) | 565 | 1 158 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.04.2025 09:37:23 | 429 | 2.0400 | +0.07 | (+3.55%) | 435 | 887 |
| 11.04.2025 09:37:21 | 428 | 2.0500 | +0.08 | (+4.06%) | 200 | 410 |
| 11.04.2025 09:37:14 | 427 | 2.0400 | +0.07 | (+3.55%) | 487 | 993 |
| 11.04.2025 09:37:00 | 426 | 2.0300 | +0.06 | (+3.05%) | 1375 | 2 791 |
| 11.04.2025 09:36:59 | 425 | 2.0500 | +0.08 | (+4.06%) | 58 | 119 |
| 11.04.2025 09:36:56 | 424 | 2.0400 | +0.07 | (+3.55%) | 99 | 202 |
| 11.04.2025 09:36:54 | 423 | 2.0500 | +0.08 | (+4.06%) | 3795 | 7 780 |
| 11.04.2025 09:36:54 | 422 | 2.0400 | +0.07 | (+3.55%) | 914 | 1 865 |
| 11.04.2025 09:36:54 | 421 | 2.0400 | +0.07 | (+3.55%) | 50 | 102 |
| 11.04.2025 09:36:54 | 420 | 2.0400 | +0.07 | (+3.55%) | 596 | 1 216 |
| 11.04.2025 09:36:44 | 419 | 2.0400 | +0.07 | (+3.55%) | 80 | 163 |
| 11.04.2025 09:36:44 | 418 | 2.0400 | +0.07 | (+3.55%) | 324 | 661 |
| 11.04.2025 09:36:44 | 417 | 2.0400 | +0.07 | (+3.55%) | 76 | 155 |
| 11.04.2025 09:36:42 | 416 | 2.0400 | +0.07 | (+3.55%) | 924 | 1 885 |
| 11.04.2025 09:36:42 | 415 | 2.0400 | +0.07 | (+3.55%) | 76 | 155 |
| 11.04.2025 09:36:35 | 414 | 2.0300 | +0.06 | (+3.05%) | 50 | 102 |
| 11.04.2025 09:36:27 | 413 | 2.0400 | +0.07 | (+3.55%) | 10 | 20 |
| 11.04.2025 09:36:07 | 412 | 2.0400 | +0.07 | (+3.55%) | 383 | 781 |
| 11.04.2025 09:36:03 | 411 | 2.0200 | +0.05 | (+2.54%) | 107 | 216 |
| 11.04.2025 09:36:03 | 410 | 2.0200 | +0.05 | (+2.54%) | 43 | 87 |
| 11.04.2025 09:35:28 | 409 | 2.0400 | +0.07 | (+3.55%) | 131 | 267 |
| 11.04.2025 09:35:26 | 408 | 2.0400 | +0.07 | (+3.55%) | 400 | 816 |
| 11.04.2025 09:35:10 | 407 | 2.0600 | +0.09 | (+4.57%) | 478 | 985 |
| 11.04.2025 09:35:10 | 406 | 2.0600 | +0.09 | (+4.57%) | 2022 | 4 165 |
| 11.04.2025 09:35:06 | 405 | 2.0200 | +0.05 | (+2.54%) | 276 | 558 |
| 11.04.2025 09:35:06 | 404 | 2.0300 | +0.06 | (+3.05%) | 700 | 1 421 |
| 11.04.2025 09:35:06 | 403 | 2.0300 | +0.06 | (+3.05%) | 24 | 49 |
| 11.04.2025 09:35:06 | 402 | 2.0300 | +0.06 | (+3.05%) | 1000 | 2 030 |
| 11.04.2025 09:35:03 | 401 | 2.0600 | +0.09 | (+4.57%) | 700 | 1 442 |
| 11.04.2025 09:34:44 | 400 | 2.0600 | +0.09 | (+4.57%) | 957 | 1 971 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.04.2025 09:34:44 | 399 | 2.0600 | +0.09 | (+4.57%) | 2506 | 5 162 |
| 11.04.2025 09:34:44 | 398 | 2.0600 | +0.09 | (+4.57%) | 2000 | 4 120 |
| 11.04.2025 09:34:44 | 397 | 2.0600 | +0.09 | (+4.57%) | 24 | 49 |
| 11.04.2025 09:34:44 | 396 | 2.0500 | +0.08 | (+4.06%) | 630 | 1 292 |
| 11.04.2025 09:34:44 | 395 | 2.0500 | +0.08 | (+4.06%) | 300 | 615 |
| 11.04.2025 09:34:44 | 394 | 2.0500 | +0.08 | (+4.06%) | 1000 | 2 050 |
| 11.04.2025 09:34:44 | 393 | 2.0500 | +0.08 | (+4.06%) | 5 | 10 |
| 11.04.2025 09:34:44 | 392 | 2.0500 | +0.08 | (+4.06%) | 78 | 160 |
| 11.04.2025 09:34:42 | 391 | 2.0500 | +0.08 | (+4.06%) | 1077 | 2 208 |
| 11.04.2025 09:34:42 | 390 | 2.0500 | +0.08 | (+4.06%) | 1000 | 2 050 |
| 11.04.2025 09:34:42 | 389 | 2.0500 | +0.08 | (+4.06%) | 120 | 246 |
| 11.04.2025 09:34:42 | 388 | 2.0500 | +0.08 | (+4.06%) | 1060 | 2 173 |
| 11.04.2025 09:34:42 | 387 | 2.0500 | +0.08 | (+4.06%) | 495 | 1 015 |
| 11.04.2025 09:34:42 | 386 | 2.0500 | +0.08 | (+4.06%) | 1200 | 2 460 |
| 11.04.2025 09:34:42 | 385 | 2.0500 | +0.08 | (+4.06%) | 500 | 1 025 |
| 11.04.2025 09:34:42 | 384 | 2.0500 | +0.08 | (+4.06%) | 20 | 41 |
| 11.04.2025 09:34:42 | 383 | 2.0500 | +0.08 | (+4.06%) | 10 | 21 |
| 11.04.2025 09:34:42 | 382 | 2.0400 | +0.07 | (+3.55%) | 1910 | 3 896 |
| 11.04.2025 09:34:42 | 381 | 2.0400 | +0.07 | (+3.55%) | 2608 | 5 320 |
| 11.04.2025 09:34:38 | 380 | 2.0400 | +0.07 | (+3.55%) | 1187 | 2 421 |
| 11.04.2025 09:34:35 | 379 | 2.0400 | +0.07 | (+3.55%) | 3049 | 6 220 |
| 11.04.2025 09:34:35 | 378 | 2.0400 | +0.07 | (+3.55%) | 886 | 1 807 |
| 11.04.2025 09:34:35 | 377 | 2.0300 | +0.06 | (+3.05%) | 307 | 623 |
| 11.04.2025 09:34:22 | 376 | 2.0200 | +0.05 | (+2.54%) | 150 | 303 |
| 11.04.2025 09:34:22 | 375 | 2.0300 | +0.06 | (+3.05%) | 57 | 116 |
| 11.04.2025 09:34:14 | 374 | 2.0200 | +0.05 | (+2.54%) | 345 | 697 |
| 11.04.2025 09:34:14 | 373 | 2.0300 | +0.06 | (+3.05%) | 649 | 1 317 |
| 11.04.2025 09:34:09 | 372 | 2.0400 | +0.07 | (+3.55%) | 58 | 118 |
| 11.04.2025 09:34:04 | 371 | 2.0400 | +0.07 | (+3.55%) | 1000 | 2 040 |
| 11.04.2025 09:33:59 | 370 | 2.0500 | +0.08 | (+4.06%) | 13 | 27 |
| 11.04.2025 09:33:59 | 369 | 2.0500 | +0.08 | (+4.06%) | 24 | 49 |
| 11.04.2025 09:33:59 | 368 | 2.0400 | +0.07 | (+3.55%) | 1944 | 3 966 |
| 11.04.2025 09:33:59 | 367 | 2.0400 | +0.07 | (+3.55%) | 949 | 1 936 |
| 11.04.2025 09:33:56 | 366 | 2.0400 | +0.07 | (+3.55%) | 1851 | 3 776 |
| 11.04.2025 09:33:56 | 365 | 2.0400 | +0.07 | (+3.55%) | 23 | 47 |
| 11.04.2025 09:33:53 | 364 | 2.0300 | +0.06 | (+3.05%) | 23 | 47 |
| 11.04.2025 09:33:53 | 363 | 2.0300 | +0.06 | (+3.05%) | 328 | 666 |
| 11.04.2025 09:33:40 | 362 | 2.0300 | +0.06 | (+3.05%) | 372 | 755 |
| 11.04.2025 09:33:40 | 361 | 2.0300 | +0.06 | (+3.05%) | 1430 | 2 903 |
| 11.04.2025 09:33:35 | 360 | 2.0300 | +0.06 | (+3.05%) | 4722 | 9 586 |
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
