Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
1.760+0.040(+2.33%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 24.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 24.04.2025 17:00:00 | 732 | 1.7200 | -0.17 | (-8.75%) | 1500 | 2 580 |
| 24.04.2025 17:00:00 | 731 | 1.7200 | -0.17 | (-8.75%) | 500 | 860 |
| 24.04.2025 16:49:05 | 730 | 1.7200 | -0.17 | (-8.75%) | 1850 | 3 182 |
| 24.04.2025 16:48:28 | 729 | 1.7200 | -0.17 | (-8.75%) | 1500 | 2 580 |
| 24.04.2025 16:46:53 | 728 | 1.7250 | -0.16 | (-8.49%) | 400 | 690 |
| 24.04.2025 16:46:53 | 727 | 1.7250 | -0.16 | (-8.49%) | 6292 | 10 854 |
| 24.04.2025 16:46:48 | 726 | 1.7250 | -0.16 | (-8.49%) | 200 | 345 |
| 24.04.2025 16:45:54 | 725 | 1.7250 | -0.16 | (-8.49%) | 378 | 652 |
| 24.04.2025 16:44:50 | 724 | 1.7250 | -0.16 | (-8.49%) | 300 | 518 |
| 24.04.2025 16:44:50 | 723 | 1.7250 | -0.16 | (-8.49%) | 719 | 1 240 |
| 24.04.2025 16:44:50 | 722 | 1.7200 | -0.17 | (-8.75%) | 1000 | 1 720 |
| 24.04.2025 16:44:50 | 721 | 1.7200 | -0.17 | (-8.75%) | 1111 | 1 911 |
| 24.04.2025 16:41:51 | 720 | 1.7200 | -0.17 | (-8.75%) | 350 | 602 |
| 24.04.2025 16:39:07 | 719 | 1.7200 | -0.17 | (-8.75%) | 240 | 413 |
| 24.04.2025 16:38:23 | 718 | 1.7100 | -0.18 | (-9.28%) | 719 | 1 229 |
| 24.04.2025 16:32:56 | 717 | 1.7200 | -0.17 | (-8.75%) | 760 | 1 307 |
| 24.04.2025 16:32:19 | 716 | 1.7000 | -0.19 | (-9.81%) | 1000 | 1 700 |
| 24.04.2025 16:31:51 | 715 | 1.7100 | -0.18 | (-9.28%) | 1456 | 2 490 |
| 24.04.2025 16:31:51 | 714 | 1.7100 | -0.18 | (-9.28%) | 500 | 855 |
| 24.04.2025 16:31:51 | 713 | 1.7100 | -0.18 | (-9.28%) | 9 | 15 |
| 24.04.2025 16:31:51 | 712 | 1.7200 | -0.17 | (-8.75%) | 35 | 60 |
| 24.04.2025 16:29:58 | 711 | 1.7200 | -0.17 | (-8.75%) | 165 | 284 |
| 24.04.2025 16:29:52 | 710 | 1.7250 | -0.16 | (-8.49%) | 181 | 312 |
| 24.04.2025 16:29:52 | 709 | 1.7200 | -0.17 | (-8.75%) | 749 | 1 288 |
| 24.04.2025 16:29:50 | 708 | 1.7200 | -0.17 | (-8.75%) | 251 | 432 |
| 24.04.2025 16:29:50 | 707 | 1.7200 | -0.17 | (-8.75%) | 12 | 21 |
| 24.04.2025 16:29:50 | 706 | 1.7200 | -0.17 | (-8.75%) | 1737 | 2 988 |
| 24.04.2025 16:29:13 | 705 | 1.7100 | -0.18 | (-9.28%) | 39 | 67 |
| 24.04.2025 16:29:00 | 704 | 1.7100 | -0.18 | (-9.28%) | 12 | 21 |
| 24.04.2025 16:29:00 | 703 | 1.7100 | -0.18 | (-9.28%) | 1940 | 3 317 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.04.2025 16:26:20 | 702 | 1.7100 | -0.18 | (-9.28%) | 1000 | 1 710 |
| 24.04.2025 16:24:34 | 701 | 1.7100 | -0.18 | (-9.28%) | 587 | 1 004 |
| 24.04.2025 16:24:33 | 700 | 1.7100 | -0.18 | (-9.28%) | 350 | 599 |
| 24.04.2025 16:22:09 | 699 | 1.7000 | -0.19 | (-9.81%) | 50 | 85 |
| 24.04.2025 16:22:09 | 698 | 1.7000 | -0.19 | (-9.81%) | 150 | 255 |
| 24.04.2025 16:22:09 | 697 | 1.7000 | -0.19 | (-9.81%) | 800 | 1 360 |
| 24.04.2025 16:22:05 | 696 | 1.7100 | -0.18 | (-9.28%) | 800 | 1 368 |
| 24.04.2025 16:17:06 | 695 | 1.7100 | -0.18 | (-9.28%) | 74 | 127 |
| 24.04.2025 16:17:06 | 694 | 1.7050 | -0.18 | (-9.55%) | 2426 | 4 136 |
| 24.04.2025 16:16:49 | 693 | 1.7050 | -0.18 | (-9.55%) | 45 | 77 |
| 24.04.2025 16:16:03 | 692 | 1.7050 | -0.18 | (-9.55%) | 20 | 34 |
| 24.04.2025 16:12:18 | 691 | 1.7000 | -0.19 | (-9.81%) | 1556 | 2 645 |
| 24.04.2025 16:12:03 | 690 | 1.7000 | -0.19 | (-9.81%) | 777 | 1 321 |
| 24.04.2025 16:11:40 | 689 | 1.6850 | -0.20 | (-10.61%) | 393 | 662 |
| 24.04.2025 16:11:40 | 688 | 1.6850 | -0.20 | (-10.61%) | 528 | 890 |
| 24.04.2025 16:11:40 | 687 | 1.6850 | -0.20 | (-10.61%) | 588 | 991 |
| 24.04.2025 16:11:40 | 686 | 1.6950 | -0.19 | (-10.08%) | 1060 | 1 797 |
| 24.04.2025 16:11:40 | 685 | 1.6950 | -0.19 | (-10.08%) | 1141 | 1 934 |
| 24.04.2025 16:11:40 | 684 | 1.7000 | -0.19 | (-9.81%) | 151 | 257 |
| 24.04.2025 16:11:40 | 683 | 1.7000 | -0.19 | (-9.81%) | 1999 | 3 398 |
| 24.04.2025 16:11:40 | 682 | 1.7000 | -0.19 | (-9.81%) | 779 | 1 324 |
| 24.04.2025 16:11:30 | 681 | 1.6950 | -0.19 | (-10.08%) | 1503 | 2 548 |
| 24.04.2025 16:11:30 | 680 | 1.6950 | -0.19 | (-10.08%) | 1296 | 2 197 |
| 24.04.2025 16:09:46 | 679 | 1.6950 | -0.19 | (-10.08%) | 300 | 509 |
| 24.04.2025 16:09:31 | 678 | 1.6850 | -0.20 | (-10.61%) | 411 | 693 |
| 24.04.2025 16:09:31 | 677 | 1.6850 | -0.20 | (-10.61%) | 1000 | 1 685 |
| 24.04.2025 16:09:31 | 676 | 1.6950 | -0.19 | (-10.08%) | 1000 | 1 695 |
| 24.04.2025 16:09:27 | 675 | 1.6900 | -0.20 | (-10.34%) | 159 | 269 |
| 24.04.2025 16:09:27 | 674 | 1.6900 | -0.20 | (-10.34%) | 841 | 1 421 |
| 24.04.2025 16:07:48 | 673 | 1.6900 | -0.20 | (-10.34%) | 135 | 228 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.04.2025 16:07:48 | 672 | 1.6900 | -0.20 | (-10.34%) | 315 | 532 |
| 24.04.2025 16:07:32 | 671 | 1.6900 | -0.20 | (-10.34%) | 10 | 17 |
| 24.04.2025 16:06:23 | 670 | 1.6900 | -0.20 | (-10.34%) | 700 | 1 183 |
| 24.04.2025 16:03:21 | 669 | 1.6850 | -0.20 | (-10.61%) | 10 | 17 |
| 24.04.2025 16:03:21 | 668 | 1.6850 | -0.20 | (-10.61%) | 891 | 1 501 |
| 24.04.2025 16:03:21 | 667 | 1.6850 | -0.20 | (-10.61%) | 1111 | 1 872 |
| 24.04.2025 16:03:14 | 666 | 1.7000 | -0.19 | (-9.81%) | 500 | 850 |
| 24.04.2025 16:01:17 | 665 | 1.7000 | -0.19 | (-9.81%) | 721 | 1 226 |
| 24.04.2025 16:01:17 | 664 | 1.7000 | -0.19 | (-9.81%) | 279 | 474 |
| 24.04.2025 16:00:58 | 663 | 1.6850 | -0.20 | (-10.61%) | 140 | 236 |
| 24.04.2025 16:00:58 | 662 | 1.6850 | -0.20 | (-10.61%) | 6 | 10 |
| 24.04.2025 16:00:58 | 661 | 1.6850 | -0.20 | (-10.61%) | 10 | 17 |
| 24.04.2025 16:00:58 | 660 | 1.6850 | -0.20 | (-10.61%) | 500 | 843 |
| 24.04.2025 16:00:58 | 659 | 1.6850 | -0.20 | (-10.61%) | 727 | 1 225 |
| 24.04.2025 16:00:58 | 658 | 1.6900 | -0.20 | (-10.34%) | 1500 | 2 535 |
| 24.04.2025 15:59:51 | 657 | 1.7000 | -0.19 | (-9.81%) | 22 | 37 |
| 24.04.2025 15:59:34 | 656 | 1.6850 | -0.20 | (-10.61%) | 1243 | 2 094 |
| 24.04.2025 15:59:34 | 655 | 1.7000 | -0.19 | (-9.81%) | 941 | 1 600 |
| 24.04.2025 15:58:29 | 654 | 1.6900 | -0.20 | (-10.34%) | 489 | 826 |
| 24.04.2025 15:58:29 | 653 | 1.6950 | -0.19 | (-10.08%) | 1094 | 1 854 |
| 24.04.2025 15:58:28 | 652 | 1.6900 | -0.20 | (-10.34%) | 921 | 1 556 |
| 24.04.2025 15:58:28 | 651 | 1.6900 | -0.20 | (-10.34%) | 10 | 17 |
| 24.04.2025 15:58:28 | 650 | 1.6900 | -0.20 | (-10.34%) | 9 | 15 |
| 24.04.2025 15:58:28 | 649 | 1.6950 | -0.19 | (-10.08%) | 500 | 848 |
| 24.04.2025 15:54:33 | 648 | 1.6900 | -0.20 | (-10.34%) | 1 | 2 |
| 24.04.2025 15:53:34 | 647 | 1.6950 | -0.19 | (-10.08%) | 10 | 17 |
| 24.04.2025 15:53:20 | 646 | 1.6950 | -0.19 | (-10.08%) | 10 | 17 |
| 24.04.2025 15:53:15 | 645 | 1.6950 | -0.19 | (-10.08%) | 10 | 17 |
| 24.04.2025 15:53:11 | 644 | 1.6950 | -0.19 | (-10.08%) | 10 | 17 |
| 24.04.2025 15:52:16 | 643 | 1.6950 | -0.19 | (-10.08%) | 10 | 17 |
| 24.04.2025 15:48:33 | 642 | 1.6850 | -0.20 | (-10.61%) | 30 | 51 |
| 24.04.2025 15:46:50 | 641 | 1.7000 | -0.19 | (-9.81%) | 168 | 286 |
| 24.04.2025 15:46:41 | 640 | 1.6900 | -0.20 | (-10.34%) | 1000 | 1 690 |
| 24.04.2025 15:46:41 | 639 | 1.7000 | -0.19 | (-9.81%) | 590 | 1 003 |
| 24.04.2025 15:46:41 | 638 | 1.7000 | -0.19 | (-9.81%) | 10 | 17 |
| 24.04.2025 15:44:21 | 637 | 1.7000 | -0.19 | (-9.81%) | 10 | 17 |
| 24.04.2025 15:40:47 | 636 | 1.6900 | -0.20 | (-10.34%) | 72 | 122 |
| 24.04.2025 15:40:47 | 635 | 1.6900 | -0.20 | (-10.34%) | 928 | 1 568 |
| 24.04.2025 15:40:38 | 634 | 1.6900 | -0.20 | (-10.34%) | 6 | 10 |
| 24.04.2025 15:40:19 | 633 | 1.6900 | -0.20 | (-10.34%) | 10 | 17 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 19 021 600 |
| Kapitalizacja: | 33 478 016 |
| 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
