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)
2.110+0.150(+7.65%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 14.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 09:55:47 | 394 | 2.1200 | +0.16 | (+8.16%) | 1700 | 3 604 |
| 09:55:32 | 393 | 2.1400 | +0.18 | (+9.18%) | 500 | 1 070 |
| 09:55:14 | 392 | 2.1400 | +0.18 | (+9.18%) | 11 | 24 |
| 09:54:54 | 391 | 2.1200 | +0.16 | (+8.16%) | 800 | 1 696 |
| 09:54:33 | 390 | 2.1300 | +0.17 | (+8.67%) | 1000 | 2 130 |
| 09:53:37 | 389 | 2.1400 | +0.18 | (+9.18%) | 1483 | 3 174 |
| 09:52:30 | 388 | 2.1100 | +0.15 | (+7.65%) | 122 | 257 |
| 09:52:00 | 387 | 2.1000 | +0.14 | (+7.14%) | 786 | 1 651 |
| 09:52:00 | 386 | 2.1000 | +0.14 | (+7.14%) | 342 | 718 |
| 09:52:00 | 385 | 2.1200 | +0.16 | (+8.16%) | 1872 | 3 969 |
| 09:51:53 | 384 | 2.1200 | +0.16 | (+8.16%) | 478 | 1 013 |
| 09:51:53 | 383 | 2.1200 | +0.16 | (+8.16%) | 2000 | 4 240 |
| 09:51:53 | 382 | 2.1200 | +0.16 | (+8.16%) | 500 | 1 060 |
| 09:51:53 | 381 | 2.1200 | +0.16 | (+8.16%) | 18 | 38 |
| 09:51:53 | 380 | 2.1200 | +0.16 | (+8.16%) | 1000 | 2 120 |
| 09:51:53 | 379 | 2.1200 | +0.16 | (+8.16%) | 12 | 25 |
| 09:51:53 | 378 | 2.1200 | +0.16 | (+8.16%) | 3500 | 7 420 |
| 09:51:05 | 377 | 2.1400 | +0.18 | (+9.18%) | 1845 | 3 948 |
| 09:51:05 | 376 | 2.1400 | +0.18 | (+9.18%) | 3655 | 7 822 |
| 09:50:28 | 375 | 2.1400 | +0.18 | (+9.18%) | 2795 | 5 981 |
| 09:50:11 | 374 | 2.1400 | +0.18 | (+9.18%) | 5 | 11 |
| 09:50:11 | 373 | 2.1400 | +0.18 | (+9.18%) | 200 | 428 |
| 09:50:03 | 372 | 2.1300 | +0.17 | (+8.67%) | 407 | 867 |
| 09:50:03 | 371 | 2.1400 | +0.18 | (+9.18%) | 93 | 199 |
| 09:50:00 | 370 | 2.1400 | +0.18 | (+9.18%) | 744 | 1 592 |
| 09:50:00 | 369 | 2.1400 | +0.18 | (+9.18%) | 1000 | 2 140 |
| 09:49:33 | 368 | 2.1600 | +0.20 | (+10.20%) | 60 | 130 |
| 09:49:06 | 367 | 2.1600 | +0.20 | (+10.20%) | 15 | 32 |
| 09:48:54 | 366 | 2.1600 | +0.20 | (+10.20%) | 1494 | 3 227 |
| 09:48:54 | 365 | 2.1600 | +0.20 | (+10.20%) | 506 | 1 093 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:48:05 | 364 | 2.1600 | +0.20 | (+10.20%) | 1049 | 2 266 |
| 09:48:05 | 363 | 2.1500 | +0.19 | (+9.69%) | 500 | 1 075 |
| 09:48:05 | 362 | 2.1500 | +0.19 | (+9.69%) | 100 | 215 |
| 09:48:05 | 361 | 2.1500 | +0.19 | (+9.69%) | 1000 | 2 150 |
| 09:48:05 | 360 | 2.1500 | +0.19 | (+9.69%) | 351 | 755 |
| 09:47:15 | 359 | 2.1500 | +0.19 | (+9.69%) | 9 | 19 |
| 09:47:15 | 358 | 2.1400 | +0.18 | (+9.18%) | 191 | 409 |
| 09:47:02 | 357 | 2.1400 | +0.18 | (+9.18%) | 100 | 214 |
| 09:46:12 | 356 | 2.1400 | +0.18 | (+9.18%) | 1475 | 3 157 |
| 09:46:12 | 355 | 2.1400 | +0.18 | (+9.18%) | 500 | 1 070 |
| 09:46:12 | 354 | 2.1400 | +0.18 | (+9.18%) | 25 | 54 |
| 09:45:42 | 353 | 2.1400 | +0.18 | (+9.18%) | 25 | 54 |
| 09:45:11 | 352 | 2.1400 | +0.18 | (+9.18%) | 980 | 2 097 |
| 09:45:05 | 351 | 2.1400 | +0.18 | (+9.18%) | 50 | 107 |
| 09:44:57 | 350 | 2.1400 | +0.18 | (+9.18%) | 570 | 1 220 |
| 09:44:57 | 349 | 2.1400 | +0.18 | (+9.18%) | 12 | 26 |
| 09:44:57 | 348 | 2.1400 | +0.18 | (+9.18%) | 18 | 39 |
| 09:44:44 | 347 | 2.1500 | +0.19 | (+9.69%) | 300 | 645 |
| 09:44:40 | 346 | 2.1500 | +0.19 | (+9.69%) | 500 | 1 075 |
| 09:44:21 | 345 | 2.1500 | +0.19 | (+9.69%) | 1540 | 3 311 |
| 09:44:21 | 344 | 2.1500 | +0.19 | (+9.69%) | 2300 | 4 945 |
| 09:44:02 | 343 | 2.1700 | +0.21 | (+10.71%) | 6000 | 13 020 |
| 09:44:02 | 342 | 2.1700 | +0.21 | (+10.71%) | 150 | 326 |
| 09:44:02 | 341 | 2.1700 | +0.21 | (+10.71%) | 2106 | 4 570 |
| 09:43:57 | 340 | 2.1800 | +0.22 | (+11.22%) | 3 | 7 |
| 09:43:57 | 339 | 2.1800 | +0.22 | (+11.22%) | 119 | 259 |
| 09:43:51 | 338 | 2.1700 | +0.21 | (+10.71%) | 6000 | 13 020 |
| 09:43:49 | 337 | 2.1800 | +0.22 | (+11.22%) | 457 | 996 |
| 09:43:49 | 336 | 2.1800 | +0.22 | (+11.22%) | 12 | 26 |
| 09:43:47 | 335 | 2.1700 | +0.21 | (+10.71%) | 500 | 1 085 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:43:47 | 334 | 2.1700 | +0.21 | (+10.71%) | 6372 | 13 827 |
| 09:43:47 | 333 | 2.1700 | +0.21 | (+10.71%) | 694 | 1 506 |
| 09:43:47 | 332 | 2.1700 | +0.21 | (+10.71%) | 2305 | 5 002 |
| 09:43:45 | 331 | 2.1700 | +0.21 | (+10.71%) | 600 | 1 302 |
| 09:43:45 | 330 | 2.1600 | +0.20 | (+10.20%) | 400 | 864 |
| 09:43:39 | 329 | 2.1500 | +0.19 | (+9.69%) | 1676 | 3 603 |
| 09:43:39 | 328 | 2.1600 | +0.20 | (+10.20%) | 732 | 1 581 |
| 09:43:39 | 327 | 2.1600 | +0.20 | (+10.20%) | 3592 | 7 759 |
| 09:43:20 | 326 | 2.1700 | +0.21 | (+10.71%) | 3043 | 6 603 |
| 09:43:15 | 325 | 2.1700 | +0.21 | (+10.71%) | 600 | 1 302 |
| 09:43:13 | 324 | 2.1600 | +0.20 | (+10.20%) | 2000 | 4 320 |
| 09:43:03 | 323 | 2.1700 | +0.21 | (+10.71%) | 45 | 98 |
| 09:43:01 | 322 | 2.1700 | +0.21 | (+10.71%) | 111 | 241 |
| 09:42:59 | 321 | 2.1700 | +0.21 | (+10.71%) | 2296 | 4 982 |
| 09:42:58 | 320 | 2.1700 | +0.21 | (+10.71%) | 500 | 1 085 |
| 09:42:54 | 319 | 2.1600 | +0.20 | (+10.20%) | 2000 | 4 320 |
| 09:42:54 | 318 | 2.1700 | +0.21 | (+10.71%) | 388 | 842 |
| 09:42:54 | 317 | 2.1700 | +0.21 | (+10.71%) | 612 | 1 328 |
| 09:42:49 | 316 | 2.1700 | +0.21 | (+10.71%) | 238 | 516 |
| 09:42:49 | 315 | 2.1700 | +0.21 | (+10.71%) | 262 | 569 |
| 09:42:41 | 314 | 2.1600 | +0.20 | (+10.20%) | 833 | 1 799 |
| 09:42:41 | 313 | 2.1700 | +0.21 | (+10.71%) | 238 | 516 |
| 09:42:41 | 312 | 2.1700 | +0.21 | (+10.71%) | 12 | 26 |
| 09:42:35 | 311 | 2.1600 | +0.20 | (+10.20%) | 550 | 1 188 |
| 09:42:35 | 310 | 2.1600 | +0.20 | (+10.20%) | 1025 | 2 214 |
| 09:42:34 | 309 | 2.1500 | +0.19 | (+9.69%) | 1451 | 3 120 |
| 09:42:31 | 308 | 2.1600 | +0.20 | (+10.20%) | 975 | 2 106 |
| 09:42:31 | 307 | 2.1600 | +0.20 | (+10.20%) | 50 | 108 |
| 09:42:31 | 306 | 2.1600 | +0.20 | (+10.20%) | 400 | 864 |
| 09:42:31 | 305 | 2.1600 | +0.20 | (+10.20%) | 295 | 637 |
| 09:42:27 | 304 | 2.1600 | +0.20 | (+10.20%) | 205 | 443 |
| 09:42:27 | 303 | 2.1600 | +0.20 | (+10.20%) | 5 | 11 |
| 09:42:27 | 302 | 2.1600 | +0.20 | (+10.20%) | 12 | 26 |
| 09:42:27 | 301 | 2.1500 | +0.19 | (+9.69%) | 1300 | 2 795 |
| 09:42:17 | 300 | 2.1500 | +0.19 | (+9.69%) | 501 | 1 077 |
| 09:42:17 | 299 | 2.1500 | +0.19 | (+9.69%) | 700 | 1 505 |
| 09:42:17 | 298 | 2.1500 | +0.19 | (+9.69%) | 850 | 1 828 |
| 09:42:17 | 297 | 2.1500 | +0.19 | (+9.69%) | 1000 | 2 150 |
| 09:42:17 | 296 | 2.1500 | +0.19 | (+9.69%) | 570 | 1 226 |
| 09:42:09 | 295 | 2.1500 | +0.19 | (+9.69%) | 4430 | 9 525 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 19 021 600 |
| Kapitalizacja: | 40 135 576 |
| 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
