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
| 31.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 31.03.2025 09:43:28 | 88 | 1.6600 | -0.04 | (-2.35%) | 180 | 299 |
| 31.03.2025 09:43:24 | 87 | 1.6650 | -0.03 | (-2.06%) | 121 | 201 |
| 31.03.2025 09:42:48 | 86 | 1.6800 | -0.02 | (-1.18%) | 65 | 109 |
| 31.03.2025 09:42:48 | 85 | 1.6800 | -0.02 | (-1.18%) | 328 | 551 |
| 31.03.2025 09:42:48 | 84 | 1.6750 | -0.02 | (-1.47%) | 107 | 179 |
| 31.03.2025 09:42:31 | 83 | 1.6750 | -0.02 | (-1.47%) | 2 | 3 |
| 31.03.2025 09:41:50 | 82 | 1.6600 | -0.04 | (-2.35%) | 50 | 83 |
| 31.03.2025 09:41:50 | 81 | 1.6700 | -0.03 | (-1.76%) | 50 | 84 |
| 31.03.2025 09:41:28 | 80 | 1.6800 | -0.02 | (-1.18%) | 75 | 126 |
| 31.03.2025 09:40:23 | 79 | 1.6800 | -0.02 | (-1.18%) | 597 | 1 003 |
| 31.03.2025 09:40:23 | 78 | 1.6800 | -0.02 | (-1.18%) | 175 | 294 |
| 31.03.2025 09:36:10 | 77 | 1.6800 | -0.02 | (-1.18%) | 2 | 3 |
| 31.03.2025 09:35:44 | 76 | 1.6650 | -0.03 | (-2.06%) | 228 | 380 |
| 31.03.2025 09:35:44 | 75 | 1.6650 | -0.03 | (-2.06%) | 348 | 579 |
| 31.03.2025 09:35:44 | 74 | 1.6700 | -0.03 | (-1.76%) | 242 | 404 |
| 31.03.2025 09:35:44 | 73 | 1.6750 | -0.02 | (-1.47%) | 181 | 303 |
| 31.03.2025 09:35:35 | 72 | 1.6850 | -0.01 | (-0.88%) | 2 | 3 |
| 31.03.2025 09:35:22 | 71 | 1.6750 | -0.02 | (-1.47%) | 78 | 131 |
| 31.03.2025 09:34:45 | 70 | 1.6700 | -0.03 | (-1.76%) | 259 | 433 |
| 31.03.2025 09:34:45 | 69 | 1.6700 | -0.03 | (-1.76%) | 280 | 468 |
| 31.03.2025 09:34:15 | 68 | 1.6700 | -0.03 | (-1.76%) | 265 | 443 |
| 31.03.2025 09:34:15 | 67 | 1.6700 | -0.03 | (-1.76%) | 229 | 382 |
| 31.03.2025 09:34:00 | 66 | 1.6800 | -0.02 | (-1.18%) | 889 | 1 494 |
| 31.03.2025 09:30:03 | 65 | 1.6800 | -0.02 | (-1.18%) | 30 | 50 |
| 31.03.2025 09:29:45 | 64 | 1.6600 | -0.04 | (-2.35%) | 977 | 1 622 |
| 31.03.2025 09:29:42 | 63 | 1.6600 | -0.04 | (-2.35%) | 100 | 166 |
| 31.03.2025 09:21:53 | 62 | 1.6600 | -0.04 | (-2.35%) | 1000 | 1 660 |
| 31.03.2025 09:21:35 | 61 | 1.6600 | -0.04 | (-2.35%) | 7335 | 12 176 |
| 31.03.2025 09:21:35 | 60 | 1.6550 | -0.04 | (-2.65%) | 765 | 1 266 |
| 31.03.2025 09:21:35 | 59 | 1.6500 | -0.05 | (-2.94%) | 1900 | 3 135 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 31.03.2025 09:21:35 | 58 | 1.6500 | -0.05 | (-2.94%) | 500 | 825 |
| 31.03.2025 09:20:47 | 57 | 1.6500 | -0.05 | (-2.94%) | 2000 | 3 300 |
| 31.03.2025 09:20:09 | 56 | 1.6600 | -0.04 | (-2.35%) | 588 | 976 |
| 31.03.2025 09:20:09 | 55 | 1.6600 | -0.04 | (-2.35%) | 523 | 868 |
| 31.03.2025 09:19:56 | 54 | 1.6600 | -0.04 | (-2.35%) | 11 | 18 |
| 31.03.2025 09:19:45 | 53 | 1.6550 | -0.04 | (-2.65%) | 780 | 1 291 |
| 31.03.2025 09:19:45 | 52 | 1.6550 | -0.04 | (-2.65%) | 2693 | 4 457 |
| 31.03.2025 09:19:29 | 51 | 1.6500 | -0.05 | (-2.94%) | 780 | 1 287 |
| 31.03.2025 09:19:24 | 50 | 1.6450 | -0.05 | (-3.24%) | 780 | 1 283 |
| 31.03.2025 09:19:12 | 49 | 1.6400 | -0.06 | (-3.53%) | 1938 | 3 178 |
| 31.03.2025 09:19:03 | 48 | 1.6350 | -0.06 | (-3.82%) | 422 | 690 |
| 31.03.2025 09:19:03 | 47 | 1.6350 | -0.06 | (-3.82%) | 10 | 16 |
| 31.03.2025 09:19:03 | 46 | 1.6400 | -0.06 | (-3.53%) | 1000 | 1 640 |
| 31.03.2025 09:19:03 | 45 | 1.6400 | -0.06 | (-3.53%) | 1000 | 1 640 |
| 31.03.2025 09:19:03 | 44 | 1.6400 | -0.06 | (-3.53%) | 1002 | 1 643 |
| 31.03.2025 09:19:03 | 43 | 1.6400 | -0.06 | (-3.53%) | 1200 | 1 968 |
| 31.03.2025 09:19:03 | 42 | 1.6400 | -0.06 | (-3.53%) | 1590 | 2 608 |
| 31.03.2025 09:19:03 | 41 | 1.6450 | -0.05 | (-3.24%) | 670 | 1 102 |
| 31.03.2025 09:19:03 | 40 | 1.6450 | -0.05 | (-3.24%) | 1000 | 1 645 |
| 31.03.2025 09:19:03 | 39 | 1.6450 | -0.05 | (-3.24%) | 30 | 49 |
| 31.03.2025 09:19:03 | 38 | 1.6500 | -0.05 | (-2.94%) | 490 | 809 |
| 31.03.2025 09:19:03 | 37 | 1.6500 | -0.05 | (-2.94%) | 290 | 479 |
| 31.03.2025 09:19:03 | 36 | 1.6500 | -0.05 | (-2.94%) | 1200 | 1 980 |
| 31.03.2025 09:19:03 | 35 | 1.6500 | -0.05 | (-2.94%) | 500 | 825 |
| 31.03.2025 09:19:03 | 34 | 1.6500 | -0.05 | (-2.94%) | 2000 | 3 300 |
| 31.03.2025 09:19:03 | 33 | 1.6500 | -0.05 | (-2.94%) | 630 | 1 040 |
| 31.03.2025 09:18:56 | 32 | 1.6550 | -0.04 | (-2.65%) | 1907 | 3 156 |
| 31.03.2025 09:18:54 | 31 | 1.6550 | -0.04 | (-2.65%) | 93 | 154 |
| 31.03.2025 09:18:42 | 30 | 1.6600 | -0.04 | (-2.35%) | 3000 | 4 980 |
| 31.03.2025 09:18:14 | 29 | 1.6600 | -0.04 | (-2.35%) | 1200 | 1 992 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 31.03.2025 09:18:02 | 28 | 1.6550 | -0.04 | (-2.65%) | 500 | 828 |
| 31.03.2025 09:16:54 | 27 | 1.6550 | -0.04 | (-2.65%) | 1866 | 3 088 |
| 31.03.2025 09:16:27 | 26 | 1.6550 | -0.04 | (-2.65%) | 134 | 222 |
| 31.03.2025 09:16:27 | 25 | 1.6550 | -0.04 | (-2.65%) | 10 | 17 |
| 31.03.2025 09:16:27 | 24 | 1.6550 | -0.04 | (-2.65%) | 7 | 12 |
| 31.03.2025 09:15:36 | 23 | 1.6600 | -0.04 | (-2.35%) | 1000 | 1 660 |
| 31.03.2025 09:15:36 | 22 | 1.6600 | -0.04 | (-2.35%) | 250 | 415 |
| 31.03.2025 09:15:21 | 21 | 1.6700 | -0.03 | (-1.76%) | 89 | 149 |
| 31.03.2025 09:15:21 | 20 | 1.6700 | -0.03 | (-1.76%) | 10 | 17 |
| 31.03.2025 09:15:21 | 19 | 1.6750 | -0.02 | (-1.47%) | 194 | 325 |
| 31.03.2025 09:14:23 | 18 | 1.6750 | -0.02 | (-1.47%) | 28 | 47 |
| 31.03.2025 09:14:19 | 17 | 1.6800 | -0.02 | (-1.18%) | 6 | 10 |
| 31.03.2025 09:14:19 | 16 | 1.6800 | -0.02 | (-1.18%) | 108 | 181 |
| 31.03.2025 09:08:10 | 15 | 1.6800 | -0.02 | (-1.18%) | 500 | 840 |
| 31.03.2025 09:07:53 | 14 | 1.6800 | -0.02 | (-1.18%) | 392 | 659 |
| 31.03.2025 09:07:53 | 13 | 1.6850 | -0.01 | (-0.88%) | 6 | 10 |
| 31.03.2025 09:07:53 | 12 | 1.6850 | -0.01 | (-0.88%) | 1 | 2 |
| 31.03.2025 09:07:48 | 11 | 1.6850 | -0.01 | (-0.88%) | 5 | 8 |
| 31.03.2025 09:07:45 | 10 | 1.6900 | -0.01 | (-0.59%) | 894 | 1 511 |
| 31.03.2025 09:07:17 | 9 | 1.6900 | -0.01 | (-0.59%) | 1 | 2 |
| 31.03.2025 09:06:27 | 8 | 1.6900 | -0.01 | (-0.59%) | 100 | 169 |
| 31.03.2025 09:05:00 | 7 | 1.6900 | -0.01 | (-0.59%) | 5 | 8 |
| 31.03.2025 09:02:39 | 6 | 1.7000 | 0.00 | (0.00%) | 150 | 255 |
| 31.03.2025 09:00:00 | 5 | 1.7000 | 0.00 | (0.00%) | 65 | 111 |
| 31.03.2025 09:00:00 | 4 | 1.7000 | 0.00 | (0.00%) | 95 | 162 |
| 31.03.2025 09:00:00 | 3 | 1.7000 | 0.00 | (0.00%) | 25 | 43 |
| 31.03.2025 09:00:00 | 2 | 1.7000 | 0.00 | (0.00%) | 575 | 978 |
| 31.03.2025 09:00:00 | 1 | 1.7000 | 0.00 | (0.00%) | 2400 | 4 080 |
| 28.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.03.2025 17:04:15 | 647 | 1.7000 | -0.06 | (-3.41%) | 312 | 530 |
| 28.03.2025 17:00:25 | 646 | 1.7000 | -0.06 | (-3.41%) | 721 | 1 226 |
| 28.03.2025 17:00:25 | 645 | 1.7000 | -0.06 | (-3.41%) | 2100 | 3 570 |
| 28.03.2025 17:00:25 | 644 | 1.7000 | -0.06 | (-3.41%) | 179 | 304 |
| 28.03.2025 17:00:00 | 643 | 1.7000 | -0.06 | (-3.41%) | 2 | 3 |
| 28.03.2025 17:00:00 | 642 | 1.7000 | -0.06 | (-3.41%) | 498 | 847 |
| 28.03.2025 16:49:45 | 641 | 1.6850 | -0.07 | (-4.26%) | 210 | 354 |
| 28.03.2025 16:49:30 | 640 | 1.6900 | -0.07 | (-3.98%) | 2500 | 4 225 |
| 28.03.2025 16:46:57 | 639 | 1.6900 | -0.07 | (-3.98%) | 1 | 2 |
| 28.03.2025 16:46:55 | 638 | 1.6900 | -0.07 | (-3.98%) | 6 | 10 |
| 28.03.2025 16:46:54 | 637 | 1.6900 | -0.07 | (-3.98%) | 34 | 57 |
| 28.03.2025 16:46:53 | 636 | 1.6900 | -0.07 | (-3.98%) | 97 | 164 |
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
