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)
1.760+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 13:15:13 | 432 | 1.7350 | -0.15 | (-7.96%) | 1500 | 2 603 |
| 24.04.2025 13:14:25 | 431 | 1.7400 | -0.15 | (-7.69%) | 150 | 261 |
| 24.04.2025 13:09:34 | 430 | 1.7400 | -0.15 | (-7.69%) | 550 | 957 |
| 24.04.2025 13:06:24 | 429 | 1.7400 | -0.15 | (-7.69%) | 10 | 17 |
| 24.04.2025 13:05:36 | 428 | 1.7250 | -0.16 | (-8.49%) | 3496 | 6 031 |
| 24.04.2025 13:05:36 | 427 | 1.7250 | -0.16 | (-8.49%) | 753 | 1 299 |
| 24.04.2025 13:05:36 | 426 | 1.7250 | -0.16 | (-8.49%) | 500 | 863 |
| 24.04.2025 13:05:36 | 425 | 1.7250 | -0.16 | (-8.49%) | 290 | 500 |
| 24.04.2025 13:05:36 | 424 | 1.7250 | -0.16 | (-8.49%) | 180 | 311 |
| 24.04.2025 13:05:36 | 423 | 1.7250 | -0.16 | (-8.49%) | 300 | 518 |
| 24.04.2025 13:05:36 | 422 | 1.7300 | -0.16 | (-8.22%) | 600 | 1 038 |
| 24.04.2025 13:05:36 | 421 | 1.7300 | -0.16 | (-8.22%) | 2000 | 3 460 |
| 24.04.2025 13:05:36 | 420 | 1.7300 | -0.16 | (-8.22%) | 800 | 1 384 |
| 24.04.2025 13:05:36 | 419 | 1.7300 | -0.16 | (-8.22%) | 10 | 17 |
| 24.04.2025 13:05:36 | 418 | 1.7300 | -0.16 | (-8.22%) | 300 | 519 |
| 24.04.2025 13:05:36 | 417 | 1.7350 | -0.15 | (-7.96%) | 6 | 10 |
| 24.04.2025 13:05:36 | 416 | 1.7350 | -0.15 | (-7.96%) | 2000 | 3 470 |
| 24.04.2025 13:05:36 | 415 | 1.7350 | -0.15 | (-7.96%) | 800 | 1 388 |
| 24.04.2025 13:05:36 | 414 | 1.7350 | -0.15 | (-7.96%) | 105 | 182 |
| 24.04.2025 13:04:48 | 413 | 1.7350 | -0.15 | (-7.96%) | 100 | 174 |
| 24.04.2025 13:03:12 | 412 | 1.7400 | -0.15 | (-7.69%) | 600 | 1 044 |
| 24.04.2025 13:00:16 | 411 | 1.7400 | -0.15 | (-7.69%) | 60 | 104 |
| 24.04.2025 13:00:16 | 410 | 1.7400 | -0.15 | (-7.69%) | 281 | 489 |
| 24.04.2025 13:00:16 | 409 | 1.7400 | -0.15 | (-7.69%) | 134 | 233 |
| 24.04.2025 12:51:22 | 408 | 1.7500 | -0.14 | (-7.16%) | 30 | 53 |
| 24.04.2025 12:46:54 | 407 | 1.7500 | -0.14 | (-7.16%) | 10 | 18 |
| 24.04.2025 12:39:32 | 406 | 1.7500 | -0.14 | (-7.16%) | 10 | 18 |
| 24.04.2025 12:32:35 | 405 | 1.7400 | -0.15 | (-7.69%) | 503 | 875 |
| 24.04.2025 12:31:44 | 404 | 1.7500 | -0.14 | (-7.16%) | 10 | 18 |
| 24.04.2025 12:30:50 | 403 | 1.7400 | -0.15 | (-7.69%) | 2363 | 4 112 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.04.2025 12:29:41 | 402 | 1.7400 | -0.15 | (-7.69%) | 6 | 10 |
| 24.04.2025 12:27:17 | 401 | 1.7400 | -0.15 | (-7.69%) | 450 | 783 |
| 24.04.2025 12:24:22 | 400 | 1.7400 | -0.15 | (-7.69%) | 850 | 1 479 |
| 24.04.2025 12:24:22 | 399 | 1.7400 | -0.15 | (-7.69%) | 696 | 1 211 |
| 24.04.2025 12:23:29 | 398 | 1.7400 | -0.15 | (-7.69%) | 225 | 392 |
| 24.04.2025 12:23:29 | 397 | 1.7400 | -0.15 | (-7.69%) | 31 | 54 |
| 24.04.2025 12:18:48 | 396 | 1.7450 | -0.14 | (-7.43%) | 826 | 1 441 |
| 24.04.2025 12:18:48 | 395 | 1.7450 | -0.14 | (-7.43%) | 174 | 304 |
| 24.04.2025 12:11:36 | 394 | 1.7450 | -0.14 | (-7.43%) | 1000 | 1 745 |
| 24.04.2025 12:10:54 | 393 | 1.7400 | -0.15 | (-7.69%) | 249 | 433 |
| 24.04.2025 12:10:34 | 392 | 1.7450 | -0.14 | (-7.43%) | 941 | 1 642 |
| 24.04.2025 12:09:09 | 391 | 1.7450 | -0.14 | (-7.43%) | 9 | 16 |
| 24.04.2025 12:08:30 | 390 | 1.7450 | -0.14 | (-7.43%) | 30 | 52 |
| 24.04.2025 12:05:21 | 389 | 1.7500 | -0.14 | (-7.16%) | 5000 | 8 750 |
| 24.04.2025 12:01:55 | 388 | 1.7400 | -0.15 | (-7.69%) | 2433 | 4 233 |
| 24.04.2025 12:01:55 | 387 | 1.7400 | -0.15 | (-7.69%) | 267 | 465 |
| 24.04.2025 12:01:55 | 386 | 1.7400 | -0.15 | (-7.69%) | 288 | 501 |
| 24.04.2025 12:00:03 | 385 | 1.7400 | -0.15 | (-7.69%) | 600 | 1 044 |
| 24.04.2025 12:00:03 | 384 | 1.7400 | -0.15 | (-7.69%) | 1140 | 1 984 |
| 24.04.2025 12:00:03 | 383 | 1.7400 | -0.15 | (-7.69%) | 3000 | 5 220 |
| 24.04.2025 12:00:03 | 382 | 1.7400 | -0.15 | (-7.69%) | 6 | 10 |
| 24.04.2025 12:00:03 | 381 | 1.7400 | -0.15 | (-7.69%) | 1000 | 1 740 |
| 24.04.2025 12:00:03 | 380 | 1.7400 | -0.15 | (-7.69%) | 10 | 17 |
| 24.04.2025 12:00:03 | 379 | 1.7400 | -0.15 | (-7.69%) | 1000 | 1 740 |
| 24.04.2025 12:00:03 | 378 | 1.7400 | -0.15 | (-7.69%) | 3000 | 5 220 |
| 24.04.2025 12:00:03 | 377 | 1.7400 | -0.15 | (-7.69%) | 500 | 870 |
| 24.04.2025 12:00:03 | 376 | 1.7450 | -0.14 | (-7.43%) | 5560 | 9 702 |
| 24.04.2025 12:00:03 | 375 | 1.7450 | -0.14 | (-7.43%) | 82 | 143 |
| 24.04.2025 12:00:03 | 374 | 1.7500 | -0.14 | (-7.16%) | 555 | 971 |
| 24.04.2025 12:00:03 | 373 | 1.7500 | -0.14 | (-7.16%) | 10 | 18 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.04.2025 11:58:12 | 372 | 1.7500 | -0.14 | (-7.16%) | 79 | 138 |
| 24.04.2025 11:58:12 | 371 | 1.7500 | -0.14 | (-7.16%) | 689 | 1 206 |
| 24.04.2025 11:58:12 | 370 | 1.7500 | -0.14 | (-7.16%) | 500 | 875 |
| 24.04.2025 11:58:12 | 369 | 1.7500 | -0.14 | (-7.16%) | 10 | 18 |
| 24.04.2025 11:58:12 | 368 | 1.7550 | -0.13 | (-6.90%) | 1000 | 1 755 |
| 24.04.2025 11:55:26 | 367 | 1.7600 | -0.12 | (-6.63%) | 555 | 977 |
| 24.04.2025 11:40:34 | 366 | 1.7700 | -0.11 | (-6.10%) | 370 | 655 |
| 24.04.2025 11:32:24 | 365 | 1.7750 | -0.11 | (-5.84%) | 6 | 11 |
| 24.04.2025 11:29:41 | 364 | 1.7750 | -0.11 | (-5.84%) | 216 | 383 |
| 24.04.2025 11:28:55 | 363 | 1.7700 | -0.11 | (-6.10%) | 204 | 361 |
| 24.04.2025 11:25:10 | 362 | 1.7700 | -0.11 | (-6.10%) | 796 | 1 409 |
| 24.04.2025 11:25:10 | 361 | 1.7650 | -0.12 | (-6.37%) | 1000 | 1 765 |
| 24.04.2025 11:25:10 | 360 | 1.7650 | -0.12 | (-6.37%) | 394 | 695 |
| 24.04.2025 11:23:23 | 359 | 1.7600 | -0.12 | (-6.63%) | 145 | 255 |
| 24.04.2025 11:22:14 | 358 | 1.7600 | -0.12 | (-6.63%) | 600 | 1 056 |
| 24.04.2025 11:20:43 | 357 | 1.7600 | -0.12 | (-6.63%) | 90 | 158 |
| 24.04.2025 11:19:56 | 356 | 1.7600 | -0.12 | (-6.63%) | 1165 | 2 050 |
| 24.04.2025 11:19:27 | 355 | 1.7650 | -0.12 | (-6.37%) | 606 | 1 070 |
| 24.04.2025 11:13:37 | 354 | 1.7650 | -0.12 | (-6.37%) | 394 | 695 |
| 24.04.2025 11:13:30 | 353 | 1.7600 | -0.12 | (-6.63%) | 279 | 491 |
| 24.04.2025 11:13:30 | 352 | 1.7600 | -0.12 | (-6.63%) | 500 | 880 |
| 24.04.2025 11:13:30 | 351 | 1.7600 | -0.12 | (-6.63%) | 21 | 37 |
| 24.04.2025 11:10:58 | 350 | 1.7650 | -0.12 | (-6.37%) | 963 | 1 700 |
| 24.04.2025 11:10:57 | 349 | 1.7650 | -0.12 | (-6.37%) | 57 | 101 |
| 24.04.2025 11:08:40 | 348 | 1.7650 | -0.12 | (-6.37%) | 1128 | 1 991 |
| 24.04.2025 11:06:11 | 347 | 1.7650 | -0.12 | (-6.37%) | 949 | 1 675 |
| 24.04.2025 11:05:21 | 346 | 1.7600 | -0.12 | (-6.63%) | 979 | 1 723 |
| 24.04.2025 11:05:21 | 345 | 1.7600 | -0.12 | (-6.63%) | 300 | 528 |
| 24.04.2025 11:01:14 | 344 | 1.7600 | -0.12 | (-6.63%) | 2000 | 3 520 |
| 24.04.2025 11:00:20 | 343 | 1.7550 | -0.13 | (-6.90%) | 10 | 18 |
| 24.04.2025 11:00:20 | 342 | 1.7550 | -0.13 | (-6.90%) | 10 | 18 |
| 24.04.2025 10:59:30 | 341 | 1.7450 | -0.14 | (-7.43%) | 6 | 10 |
| 24.04.2025 10:58:11 | 340 | 1.7450 | -0.14 | (-7.43%) | 6977 | 12 175 |
| 24.04.2025 10:58:11 | 339 | 1.7500 | -0.14 | (-7.16%) | 1000 | 1 750 |
| 24.04.2025 10:58:11 | 338 | 1.7500 | -0.14 | (-7.16%) | 2153 | 3 768 |
| 24.04.2025 10:57:14 | 337 | 1.7450 | -0.14 | (-7.43%) | 5000 | 8 725 |
| 24.04.2025 10:55:09 | 336 | 1.7450 | -0.14 | (-7.43%) | 2355 | 4 109 |
| 24.04.2025 10:55:02 | 335 | 1.7500 | -0.14 | (-7.16%) | 1765 | 3 089 |
| 24.04.2025 10:54:39 | 334 | 1.7500 | -0.14 | (-7.16%) | 1100 | 1 925 |
| 24.04.2025 10:52:07 | 333 | 1.7500 | -0.14 | (-7.16%) | 990 | 1 733 |
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
