Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
1.720-0.165(-8.75%)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 09:01:39 | 36 | 1.8100 | -0.07 | (-3.98%) | 1000 | 1 810 |
| 24.04.2025 09:01:37 | 35 | 1.8100 | -0.07 | (-3.98%) | 3000 | 5 430 |
| 24.04.2025 09:01:29 | 34 | 1.8100 | -0.07 | (-3.98%) | 726 | 1 314 |
| 24.04.2025 09:01:29 | 33 | 1.8100 | -0.07 | (-3.98%) | 23 | 42 |
| 24.04.2025 09:01:29 | 32 | 1.8100 | -0.07 | (-3.98%) | 24 | 43 |
| 24.04.2025 09:01:29 | 31 | 1.8150 | -0.07 | (-3.71%) | 227 | 412 |
| 24.04.2025 09:01:17 | 30 | 1.8200 | -0.06 | (-3.45%) | 1000 | 1 820 |
| 24.04.2025 09:01:17 | 29 | 1.8200 | -0.06 | (-3.45%) | 255 | 464 |
| 24.04.2025 09:01:03 | 28 | 1.8200 | -0.06 | (-3.45%) | 445 | 810 |
| 24.04.2025 09:01:03 | 27 | 1.8200 | -0.06 | (-3.45%) | 108 | 197 |
| 24.04.2025 09:01:03 | 26 | 1.8200 | -0.06 | (-3.45%) | 1500 | 2 730 |
| 24.04.2025 09:01:03 | 25 | 1.8200 | -0.06 | (-3.45%) | 947 | 1 724 |
| 24.04.2025 09:01:03 | 24 | 1.8250 | -0.06 | (-3.18%) | 2000 | 3 650 |
| 24.04.2025 09:01:01 | 23 | 1.8250 | -0.06 | (-3.18%) | 1300 | 2 373 |
| 24.04.2025 09:00:49 | 22 | 1.8200 | -0.06 | (-3.45%) | 3 | 5 |
| 24.04.2025 09:00:49 | 21 | 1.8200 | -0.06 | (-3.45%) | 24 | 44 |
| 24.04.2025 09:00:49 | 20 | 1.8200 | -0.06 | (-3.45%) | 6 | 11 |
| 24.04.2025 09:00:49 | 19 | 1.8200 | -0.06 | (-3.45%) | 10 | 18 |
| 24.04.2025 09:00:49 | 18 | 1.8300 | -0.05 | (-2.92%) | 10 | 18 |
| 24.04.2025 09:00:26 | 17 | 1.8400 | -0.04 | (-2.39%) | 760 | 1 398 |
| 24.04.2025 09:00:26 | 16 | 1.8400 | -0.04 | (-2.39%) | 436 | 802 |
| 24.04.2025 09:00:26 | 15 | 1.8400 | -0.04 | (-2.39%) | 1400 | 2 576 |
| 24.04.2025 09:00:26 | 14 | 1.8400 | -0.04 | (-2.39%) | 164 | 302 |
| 24.04.2025 09:00:00 | 13 | 1.8400 | -0.04 | (-2.39%) | 245 | 451 |
| 24.04.2025 09:00:00 | 12 | 1.8400 | -0.04 | (-2.39%) | 1091 | 2 007 |
| 24.04.2025 09:00:00 | 11 | 1.8400 | -0.04 | (-2.39%) | 24 | 44 |
| 24.04.2025 09:00:00 | 10 | 1.8400 | -0.04 | (-2.39%) | 1551 | 2 854 |
| 24.04.2025 09:00:00 | 9 | 1.8400 | -0.04 | (-2.39%) | 200 | 368 |
| 24.04.2025 09:00:00 | 8 | 1.8400 | -0.04 | (-2.39%) | 500 | 920 |
| 24.04.2025 09:00:00 | 7 | 1.8400 | -0.04 | (-2.39%) | 25 | 46 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.04.2025 09:00:00 | 6 | 1.8400 | -0.04 | (-2.39%) | 109 | 201 |
| 24.04.2025 09:00:00 | 5 | 1.8400 | -0.04 | (-2.39%) | 661 | 1 216 |
| 24.04.2025 09:00:00 | 4 | 1.8400 | -0.04 | (-2.39%) | 50 | 92 |
| 24.04.2025 09:00:00 | 3 | 1.8400 | -0.04 | (-2.39%) | 711 | 1 308 |
| 24.04.2025 09:00:00 | 2 | 1.8400 | -0.04 | (-2.39%) | 150 | 276 |
| 24.04.2025 09:00:00 | 1 | 1.8400 | -0.04 | (-2.39%) | 200 | 368 |
| 23.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.04.2025 17:02:14 | 458 | 1.8850 | -0.10 | (-5.04%) | 1480 | 2 790 |
| 23.04.2025 17:00:00 | 457 | 1.8850 | -0.10 | (-5.04%) | 20 | 38 |
| 23.04.2025 16:49:15 | 456 | 1.8600 | -0.12 | (-6.30%) | 200 | 372 |
| 23.04.2025 16:45:42 | 455 | 1.8600 | -0.12 | (-6.30%) | 5000 | 9 300 |
| 23.04.2025 16:45:42 | 454 | 1.8600 | -0.12 | (-6.30%) | 800 | 1 488 |
| 23.04.2025 16:45:39 | 453 | 1.8600 | -0.12 | (-6.30%) | 200 | 372 |
| 23.04.2025 16:41:39 | 452 | 1.8800 | -0.11 | (-5.29%) | 1000 | 1 880 |
| 23.04.2025 16:41:33 | 451 | 1.8900 | -0.10 | (-4.79%) | 488 | 922 |
| 23.04.2025 16:41:22 | 450 | 1.8900 | -0.10 | (-4.79%) | 207 | 391 |
| 23.04.2025 16:41:22 | 449 | 1.8900 | -0.10 | (-4.79%) | 320 | 605 |
| 23.04.2025 16:40:31 | 448 | 1.8900 | -0.10 | (-4.79%) | 400 | 756 |
| 23.04.2025 16:39:15 | 447 | 1.8900 | -0.10 | (-4.79%) | 180 | 340 |
| 23.04.2025 16:32:58 | 446 | 1.8700 | -0.11 | (-5.79%) | 2026 | 3 789 |
| 23.04.2025 16:32:58 | 445 | 1.8700 | -0.11 | (-5.79%) | 900 | 1 683 |
| 23.04.2025 16:32:58 | 444 | 1.8700 | -0.11 | (-5.79%) | 25 | 47 |
| 23.04.2025 16:32:58 | 443 | 1.8700 | -0.11 | (-5.79%) | 49 | 92 |
| 23.04.2025 16:31:27 | 442 | 1.8900 | -0.10 | (-4.79%) | 641 | 1 211 |
| 23.04.2025 16:31:12 | 441 | 1.8900 | -0.10 | (-4.79%) | 4309 | 8 144 |
| 23.04.2025 16:19:12 | 440 | 1.9000 | -0.09 | (-4.28%) | 91 | 173 |
| 23.04.2025 16:13:34 | 439 | 1.8700 | -0.11 | (-5.79%) | 18 | 34 |
| 23.04.2025 16:09:09 | 438 | 1.9050 | -0.08 | (-4.03%) | 550 | 1 048 |
| 23.04.2025 16:00:25 | 437 | 1.9050 | -0.08 | (-4.03%) | 100 | 191 |
| 23.04.2025 15:57:57 | 436 | 1.9000 | -0.09 | (-4.28%) | 700 | 1 330 |
| 23.04.2025 15:54:17 | 435 | 1.8700 | -0.11 | (-5.79%) | 2500 | 4 675 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.04.2025 15:54:17 | 434 | 1.8700 | -0.11 | (-5.79%) | 433 | 810 |
| 23.04.2025 15:54:00 | 433 | 1.8800 | -0.11 | (-5.29%) | 1997 | 3 754 |
| 23.04.2025 15:54:00 | 432 | 1.8800 | -0.11 | (-5.29%) | 654 | 1 230 |
| 23.04.2025 15:45:01 | 431 | 1.8800 | -0.11 | (-5.29%) | 10 | 19 |
| 23.04.2025 15:43:29 | 430 | 1.8800 | -0.11 | (-5.29%) | 73 | 137 |
| 23.04.2025 15:40:27 | 429 | 1.9050 | -0.08 | (-4.03%) | 106 | 202 |
| 23.04.2025 15:38:16 | 428 | 1.9050 | -0.08 | (-4.03%) | 700 | 1 334 |
| 23.04.2025 15:30:17 | 427 | 1.8800 | -0.11 | (-5.29%) | 1363 | 2 562 |
| 23.04.2025 15:30:14 | 426 | 1.8800 | -0.11 | (-5.29%) | 64 | 120 |
| 23.04.2025 15:29:03 | 425 | 1.8800 | -0.11 | (-5.29%) | 25 | 47 |
| 23.04.2025 15:29:03 | 424 | 1.8800 | -0.11 | (-5.29%) | 408 | 767 |
| 23.04.2025 15:29:03 | 423 | 1.8850 | -0.10 | (-5.04%) | 20 | 38 |
| 23.04.2025 15:29:03 | 422 | 1.9000 | -0.09 | (-4.28%) | 1000 | 1 900 |
| 23.04.2025 15:29:03 | 421 | 1.9000 | -0.09 | (-4.28%) | 1120 | 2 128 |
| 23.04.2025 15:15:05 | 420 | 1.8850 | -0.10 | (-5.04%) | 6 | 11 |
| 23.04.2025 15:13:43 | 419 | 1.9050 | -0.08 | (-4.03%) | 175 | 333 |
| 23.04.2025 15:13:43 | 418 | 1.9050 | -0.08 | (-4.03%) | 25 | 48 |
| 23.04.2025 15:12:44 | 417 | 1.9050 | -0.08 | (-4.03%) | 1 | 2 |
| 23.04.2025 15:01:53 | 416 | 1.8800 | -0.11 | (-5.29%) | 92 | 173 |
| 23.04.2025 15:01:53 | 415 | 1.8800 | -0.11 | (-5.29%) | 25 | 47 |
| 23.04.2025 15:01:53 | 414 | 1.8850 | -0.10 | (-5.04%) | 26 | 49 |
| 23.04.2025 15:00:58 | 413 | 1.9000 | -0.09 | (-4.28%) | 1520 | 2 888 |
| 23.04.2025 14:43:55 | 412 | 1.8900 | -0.10 | (-4.79%) | 700 | 1 323 |
| 23.04.2025 14:43:55 | 411 | 1.8900 | -0.10 | (-4.79%) | 486 | 919 |
| 23.04.2025 14:42:08 | 410 | 1.9000 | -0.09 | (-4.28%) | 527 | 1 001 |
| 23.04.2025 14:37:23 | 409 | 1.9000 | -0.09 | (-4.28%) | 900 | 1 710 |
| 23.04.2025 14:36:51 | 408 | 1.9000 | -0.09 | (-4.28%) | 100 | 190 |
| 23.04.2025 14:30:34 | 407 | 1.9100 | -0.08 | (-3.78%) | 35 | 67 |
| 23.04.2025 14:23:59 | 406 | 1.8900 | -0.10 | (-4.79%) | 2 | 4 |
| 23.04.2025 14:13:23 | 405 | 1.9100 | -0.08 | (-3.78%) | 686 | 1 310 |
| 23.04.2025 14:13:23 | 404 | 1.9000 | -0.09 | (-4.28%) | 1917 | 3 642 |
| 23.04.2025 14:11:55 | 403 | 1.9100 | -0.08 | (-3.78%) | 782 | 1 494 |
| 23.04.2025 14:11:07 | 402 | 1.9150 | -0.07 | (-3.53%) | 35 | 67 |
| 23.04.2025 14:10:48 | 401 | 1.9150 | -0.07 | (-3.53%) | 1993 | 3 817 |
| 23.04.2025 14:10:48 | 400 | 1.9150 | -0.07 | (-3.53%) | 64 | 123 |
| 23.04.2025 14:10:48 | 399 | 1.9150 | -0.07 | (-3.53%) | 108 | 207 |
| 23.04.2025 14:08:10 | 398 | 1.9100 | -0.08 | (-3.78%) | 610 | 1 165 |
| 23.04.2025 14:07:23 | 397 | 1.9100 | -0.08 | (-3.78%) | 1985 | 3 791 |
| 23.04.2025 14:05:48 | 396 | 1.9150 | -0.07 | (-3.53%) | 425 | 814 |
| 23.04.2025 14:05:48 | 395 | 1.9100 | -0.08 | (-3.78%) | 575 | 1 098 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 19 021 600 |
| Kapitalizacja: | 32 717 152 |
| 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
