Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Transakcje PRT (PROTEKTOR)
1.425+0.065(+4.78%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 04.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 10:07:44 | 186 | 1.4400 | +0.08 | (+5.88%) | 482 | 694 |
| 10:07:41 | 185 | 1.4350 | +0.07 | (+5.51%) | 2684 | 3 852 |
| 10:07:41 | 184 | 1.4350 | +0.07 | (+5.51%) | 291 | 418 |
| 10:07:22 | 183 | 1.4450 | +0.08 | (+6.25%) | 46 | 66 |
| 10:07:17 | 182 | 1.4450 | +0.08 | (+6.25%) | 45 | 65 |
| 10:07:07 | 181 | 1.4400 | +0.08 | (+5.88%) | 336 | 484 |
| 10:06:19 | 180 | 1.4300 | +0.07 | (+5.15%) | 100 | 143 |
| 10:05:08 | 179 | 1.4300 | +0.07 | (+5.15%) | 199 | 285 |
| 10:05:08 | 178 | 1.4300 | +0.07 | (+5.15%) | 300 | 429 |
| 10:05:08 | 177 | 1.4300 | +0.07 | (+5.15%) | 345 | 493 |
| 10:05:08 | 176 | 1.4300 | +0.07 | (+5.15%) | 245 | 350 |
| 10:05:08 | 175 | 1.4350 | +0.07 | (+5.51%) | 411 | 590 |
| 10:03:37 | 174 | 1.4400 | +0.08 | (+5.88%) | 390 | 562 |
| 10:03:02 | 173 | 1.4400 | +0.08 | (+5.88%) | 1390 | 2 002 |
| 10:02:42 | 172 | 1.4400 | +0.08 | (+5.88%) | 10 | 14 |
| 10:02:20 | 171 | 1.4450 | +0.08 | (+6.25%) | 1735 | 2 507 |
| 10:01:36 | 170 | 1.4500 | +0.09 | (+6.62%) | 95 | 138 |
| 10:01:18 | 169 | 1.4500 | +0.09 | (+6.62%) | 232 | 336 |
| 10:01:04 | 168 | 1.4500 | +0.09 | (+6.62%) | 396 | 574 |
| 10:00:55 | 167 | 1.4450 | +0.08 | (+6.25%) | 678 | 980 |
| 10:00:46 | 166 | 1.4550 | +0.09 | (+6.99%) | 424 | 617 |
| 10:00:46 | 165 | 1.4500 | +0.09 | (+6.62%) | 272 | 394 |
| 10:00:34 | 164 | 1.4450 | +0.08 | (+6.25%) | 99 | 143 |
| 10:00:34 | 163 | 1.4450 | +0.08 | (+6.25%) | 301 | 435 |
| 10:00:19 | 162 | 1.4500 | +0.09 | (+6.62%) | 1000 | 1 450 |
| 09:59:45 | 161 | 1.4550 | +0.09 | (+6.99%) | 493 | 717 |
| 09:58:59 | 160 | 1.4500 | +0.09 | (+6.62%) | 100 | 145 |
| 09:58:43 | 159 | 1.4500 | +0.09 | (+6.62%) | 422 | 612 |
| 09:58:17 | 158 | 1.4600 | +0.10 | (+7.35%) | 350 | 511 |
| 09:58:17 | 157 | 1.4600 | +0.10 | (+7.35%) | 1185 | 1 730 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:57:05 | 156 | 1.4600 | +0.10 | (+7.35%) | 1000 | 1 460 |
| 09:56:15 | 155 | 1.4500 | +0.09 | (+6.62%) | 29 | 42 |
| 09:56:15 | 154 | 1.4550 | +0.09 | (+6.99%) | 158 | 230 |
| 09:56:14 | 153 | 1.4700 | +0.11 | (+8.09%) | 348 | 512 |
| 09:56:14 | 152 | 1.4650 | +0.10 | (+7.72%) | 198 | 290 |
| 09:56:14 | 151 | 1.4600 | +0.10 | (+7.35%) | 1454 | 2 123 |
| 09:55:50 | 150 | 1.4600 | +0.10 | (+7.35%) | 2000 | 2 920 |
| 09:55:39 | 149 | 1.4650 | +0.10 | (+7.72%) | 101 | 148 |
| 09:55:39 | 148 | 1.4600 | +0.10 | (+7.35%) | 299 | 437 |
| 09:55:29 | 147 | 1.4600 | +0.10 | (+7.35%) | 307 | 448 |
| 09:55:29 | 146 | 1.4600 | +0.10 | (+7.35%) | 3454 | 5 043 |
| 09:55:26 | 145 | 1.4700 | +0.11 | (+8.09%) | 500 | 735 |
| 09:55:24 | 144 | 1.4700 | +0.11 | (+8.09%) | 715 | 1 051 |
| 09:55:24 | 143 | 1.4700 | +0.11 | (+8.09%) | 12 | 18 |
| 09:55:24 | 142 | 1.4650 | +0.10 | (+7.72%) | 1000 | 1 465 |
| 09:55:24 | 141 | 1.4650 | +0.10 | (+7.72%) | 273 | 400 |
| 09:55:19 | 140 | 1.4600 | +0.10 | (+7.35%) | 2000 | 2 920 |
| 09:55:14 | 139 | 1.4600 | +0.10 | (+7.35%) | 1546 | 2 257 |
| 09:55:12 | 138 | 1.4600 | +0.10 | (+7.35%) | 251 | 366 |
| 09:55:12 | 137 | 1.4600 | +0.10 | (+7.35%) | 99 | 145 |
| 09:54:59 | 136 | 1.4600 | +0.10 | (+7.35%) | 720 | 1 051 |
| 09:54:59 | 135 | 1.4600 | +0.10 | (+7.35%) | 1000 | 1 460 |
| 09:54:59 | 134 | 1.4550 | +0.09 | (+6.99%) | 280 | 407 |
| 09:54:38 | 133 | 1.4500 | +0.09 | (+6.62%) | 301 | 436 |
| 09:54:17 | 132 | 1.4650 | +0.10 | (+7.72%) | 50 | 73 |
| 09:54:02 | 131 | 1.4650 | +0.10 | (+7.72%) | 99 | 145 |
| 09:54:02 | 130 | 1.4600 | +0.10 | (+7.35%) | 301 | 439 |
| 09:53:53 | 129 | 1.4450 | +0.08 | (+6.25%) | 2098 | 3 032 |
| 09:53:53 | 128 | 1.4450 | +0.08 | (+6.25%) | 410 | 592 |
| 09:53:53 | 127 | 1.4500 | +0.09 | (+6.62%) | 242 | 351 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:53:51 | 126 | 1.4600 | +0.10 | (+7.35%) | 984 | 1 437 |
| 09:53:39 | 125 | 1.4600 | +0.10 | (+7.35%) | 1060 | 1 548 |
| 09:53:39 | 124 | 1.4550 | +0.09 | (+6.99%) | 295 | 429 |
| 09:53:36 | 123 | 1.4500 | +0.09 | (+6.62%) | 410 | 595 |
| 09:53:16 | 122 | 1.4600 | +0.10 | (+7.35%) | 535 | 781 |
| 09:53:16 | 121 | 1.4600 | +0.10 | (+7.35%) | 1507 | 2 200 |
| 09:53:16 | 120 | 1.4600 | +0.10 | (+7.35%) | 444 | 648 |
| 09:53:16 | 119 | 1.4500 | +0.09 | (+6.62%) | 910 | 1 320 |
| 09:53:16 | 118 | 1.4500 | +0.09 | (+6.62%) | 1500 | 2 175 |
| 09:53:16 | 117 | 1.4500 | +0.09 | (+6.62%) | 800 | 1 160 |
| 09:53:16 | 116 | 1.4500 | +0.09 | (+6.62%) | 10 | 15 |
| 09:53:16 | 115 | 1.4450 | +0.08 | (+6.25%) | 994 | 1 436 |
| 09:53:16 | 114 | 1.4450 | +0.08 | (+6.25%) | 300 | 434 |
| 09:53:05 | 113 | 1.4450 | +0.08 | (+6.25%) | 2294 | 3 315 |
| 09:53:05 | 112 | 1.4400 | +0.08 | (+5.88%) | 1602 | 2 307 |
| 09:53:05 | 111 | 1.4400 | +0.08 | (+5.88%) | 252 | 363 |
| 09:53:05 | 110 | 1.4350 | +0.07 | (+5.51%) | 252 | 362 |
| 09:53:05 | 109 | 1.4300 | +0.07 | (+5.15%) | 1100 | 1 573 |
| 09:52:37 | 108 | 1.4250 | +0.06 | (+4.78%) | 1228 | 1 750 |
| 09:52:37 | 107 | 1.4250 | +0.06 | (+4.78%) | 451 | 643 |
| 09:52:37 | 106 | 1.4300 | +0.07 | (+5.15%) | 321 | 459 |
| 09:52:37 | 105 | 1.4400 | +0.08 | (+5.88%) | 2000 | 2 880 |
| 09:52:03 | 104 | 1.4450 | +0.08 | (+6.25%) | 106 | 153 |
| 09:52:03 | 103 | 1.4400 | +0.08 | (+5.88%) | 894 | 1 287 |
| 09:52:03 | 102 | 1.4300 | +0.07 | (+5.15%) | 1000 | 1 430 |
| 09:51:43 | 101 | 1.4350 | +0.07 | (+5.51%) | 2422 | 3 476 |
| 09:51:43 | 100 | 1.4350 | +0.07 | (+5.51%) | 1742 | 2 500 |
| 09:51:33 | 99 | 1.4350 | +0.07 | (+5.51%) | 358 | 514 |
| 09:51:33 | 98 | 1.4300 | +0.07 | (+5.15%) | 1642 | 2 348 |
| 09:50:50 | 97 | 1.4300 | +0.07 | (+5.15%) | 7 | 10 |
| 09:50:44 | 96 | 1.4300 | +0.07 | (+5.15%) | 1140 | 1 630 |
| 09:50:44 | 95 | 1.4300 | +0.07 | (+5.15%) | 860 | 1 230 |
| 09:50:35 | 94 | 1.4300 | +0.07 | (+5.15%) | 140 | 200 |
| 09:50:35 | 93 | 1.4300 | +0.07 | (+5.15%) | 10 | 14 |
| 09:50:32 | 92 | 1.4250 | +0.06 | (+4.78%) | 1051 | 1 498 |
| 09:50:32 | 91 | 1.4250 | +0.06 | (+4.78%) | 149 | 212 |
| 09:50:24 | 90 | 1.4250 | +0.06 | (+4.78%) | 228 | 325 |
| 09:50:24 | 89 | 1.4250 | +0.06 | (+4.78%) | 280 | 399 |
| 09:50:24 | 88 | 1.4250 | +0.06 | (+4.78%) | 1900 | 2 708 |
| 09:50:24 | 87 | 1.4200 | +0.06 | (+4.41%) | 1250 | 1 775 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 19 021 600 |
| Kapitalizacja: | 27 105 780 |
| 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
