Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
2.20+0.10(+4.76%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 14.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 14.04.2025 10:30:27 | 512 | 2.1100 | +0.15 | (+7.65%) | 20 | 42 |
| 14.04.2025 10:29:41 | 511 | 2.1100 | +0.15 | (+7.65%) | 20 | 42 |
| 14.04.2025 10:29:40 | 510 | 2.1200 | +0.16 | (+8.16%) | 20 | 42 |
| 14.04.2025 10:26:41 | 509 | 2.1000 | +0.14 | (+7.14%) | 50 | 105 |
| 14.04.2025 10:26:33 | 508 | 2.1200 | +0.16 | (+8.16%) | 798 | 1 692 |
| 14.04.2025 10:26:10 | 507 | 2.1200 | +0.16 | (+8.16%) | 480 | 1 018 |
| 14.04.2025 10:26:09 | 506 | 2.1000 | +0.14 | (+7.14%) | 2106 | 4 423 |
| 14.04.2025 10:26:09 | 505 | 2.1000 | +0.14 | (+7.14%) | 50 | 105 |
| 14.04.2025 10:26:09 | 504 | 2.1000 | +0.14 | (+7.14%) | 951 | 1 997 |
| 14.04.2025 10:26:09 | 503 | 2.1100 | +0.15 | (+7.65%) | 1893 | 3 994 |
| 14.04.2025 10:25:49 | 502 | 2.1100 | +0.15 | (+7.65%) | 469 | 990 |
| 14.04.2025 10:24:52 | 501 | 2.1200 | +0.16 | (+8.16%) | 100 | 212 |
| 14.04.2025 10:24:24 | 500 | 2.1200 | +0.16 | (+8.16%) | 14 | 30 |
| 14.04.2025 10:24:21 | 499 | 2.1200 | +0.16 | (+8.16%) | 5 | 11 |
| 14.04.2025 10:24:03 | 498 | 2.1100 | +0.15 | (+7.65%) | 638 | 1 346 |
| 14.04.2025 10:24:03 | 497 | 2.1100 | +0.15 | (+7.65%) | 362 | 764 |
| 14.04.2025 10:23:34 | 496 | 2.1100 | +0.15 | (+7.65%) | 10 | 21 |
| 14.04.2025 10:23:05 | 495 | 2.1200 | +0.16 | (+8.16%) | 327 | 693 |
| 14.04.2025 10:22:06 | 494 | 2.1200 | +0.16 | (+8.16%) | 90 | 191 |
| 14.04.2025 10:21:37 | 493 | 2.1300 | +0.17 | (+8.67%) | 798 | 1 700 |
| 14.04.2025 10:21:37 | 492 | 2.1300 | +0.17 | (+8.67%) | 1320 | 2 812 |
| 14.04.2025 10:21:37 | 491 | 2.1300 | +0.17 | (+8.67%) | 900 | 1 917 |
| 14.04.2025 10:21:37 | 490 | 2.1300 | +0.17 | (+8.67%) | 100 | 213 |
| 14.04.2025 10:20:50 | 489 | 2.1100 | +0.15 | (+7.65%) | 40 | 84 |
| 14.04.2025 10:19:43 | 488 | 2.1400 | +0.18 | (+9.18%) | 1701 | 3 640 |
| 14.04.2025 10:19:43 | 487 | 2.1400 | +0.18 | (+9.18%) | 739 | 1 581 |
| 14.04.2025 10:19:43 | 486 | 2.1300 | +0.17 | (+8.67%) | 850 | 1 811 |
| 14.04.2025 10:19:43 | 485 | 2.1300 | +0.17 | (+8.67%) | 500 | 1 065 |
| 14.04.2025 10:19:43 | 484 | 2.1300 | +0.17 | (+8.67%) | 2300 | 4 899 |
| 14.04.2025 10:19:43 | 483 | 2.1200 | +0.16 | (+8.16%) | 100 | 212 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.04.2025 10:19:43 | 482 | 2.1200 | +0.16 | (+8.16%) | 2053 | 4 352 |
| 14.04.2025 10:19:29 | 481 | 2.1100 | +0.15 | (+7.65%) | 488 | 1 030 |
| 14.04.2025 10:19:29 | 480 | 2.1100 | +0.15 | (+7.65%) | 80 | 169 |
| 14.04.2025 10:19:22 | 479 | 2.1200 | +0.16 | (+8.16%) | 2747 | 5 824 |
| 14.04.2025 10:19:22 | 478 | 2.1200 | +0.16 | (+8.16%) | 3000 | 6 360 |
| 14.04.2025 10:19:22 | 477 | 2.1200 | +0.16 | (+8.16%) | 1400 | 2 968 |
| 14.04.2025 10:19:22 | 476 | 2.1200 | +0.16 | (+8.16%) | 853 | 1 808 |
| 14.04.2025 10:17:58 | 475 | 2.1200 | +0.16 | (+8.16%) | 100 | 212 |
| 14.04.2025 10:17:51 | 474 | 2.1200 | +0.16 | (+8.16%) | 500 | 1 060 |
| 14.04.2025 10:17:25 | 473 | 2.1200 | +0.16 | (+8.16%) | 22 | 47 |
| 14.04.2025 10:17:00 | 472 | 2.1200 | +0.16 | (+8.16%) | 25 | 53 |
| 14.04.2025 10:16:26 | 471 | 2.1200 | +0.16 | (+8.16%) | 2500 | 5 300 |
| 14.04.2025 10:14:48 | 470 | 2.1000 | +0.14 | (+7.14%) | 49 | 103 |
| 14.04.2025 10:14:14 | 469 | 2.1200 | +0.16 | (+8.16%) | 530 | 1 124 |
| 14.04.2025 10:14:14 | 468 | 2.1200 | +0.16 | (+8.16%) | 428 | 907 |
| 14.04.2025 10:14:01 | 467 | 2.1300 | +0.17 | (+8.67%) | 382 | 814 |
| 14.04.2025 10:14:01 | 466 | 2.1300 | +0.17 | (+8.67%) | 618 | 1 316 |
| 14.04.2025 10:13:59 | 465 | 2.1300 | +0.17 | (+8.67%) | 10 | 21 |
| 14.04.2025 10:13:35 | 464 | 2.1300 | +0.17 | (+8.67%) | 483 | 1 029 |
| 14.04.2025 10:13:27 | 463 | 2.1300 | +0.17 | (+8.67%) | 517 | 1 101 |
| 14.04.2025 10:13:23 | 462 | 2.1300 | +0.17 | (+8.67%) | 1000 | 2 130 |
| 14.04.2025 10:13:21 | 461 | 2.1300 | +0.17 | (+8.67%) | 150 | 320 |
| 14.04.2025 10:13:21 | 460 | 2.1300 | +0.17 | (+8.67%) | 333 | 709 |
| 14.04.2025 10:13:02 | 459 | 2.1300 | +0.17 | (+8.67%) | 900 | 1 917 |
| 14.04.2025 10:13:02 | 458 | 2.1300 | +0.17 | (+8.67%) | 1767 | 3 764 |
| 14.04.2025 10:12:30 | 457 | 2.1300 | +0.17 | (+8.67%) | 154 | 328 |
| 14.04.2025 10:12:30 | 456 | 2.1300 | +0.17 | (+8.67%) | 846 | 1 802 |
| 14.04.2025 10:12:23 | 455 | 2.1200 | +0.16 | (+8.16%) | 5 | 11 |
| 14.04.2025 10:12:17 | 454 | 2.1300 | +0.17 | (+8.67%) | 5 | 11 |
| 14.04.2025 10:12:12 | 453 | 2.1200 | +0.16 | (+8.16%) | 562 | 1 191 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.04.2025 10:11:56 | 452 | 2.1200 | +0.16 | (+8.16%) | 997 | 2 114 |
| 14.04.2025 10:11:34 | 451 | 2.1200 | +0.16 | (+8.16%) | 2808 | 5 953 |
| 14.04.2025 10:11:34 | 450 | 2.1200 | +0.16 | (+8.16%) | 192 | 407 |
| 14.04.2025 10:11:30 | 449 | 2.1300 | +0.17 | (+8.67%) | 5 | 11 |
| 14.04.2025 10:11:06 | 448 | 2.1200 | +0.16 | (+8.16%) | 9 | 19 |
| 14.04.2025 10:10:24 | 447 | 2.1200 | +0.16 | (+8.16%) | 900 | 1 908 |
| 14.04.2025 10:09:14 | 446 | 2.1300 | +0.17 | (+8.67%) | 5 | 11 |
| 14.04.2025 10:07:53 | 445 | 2.1300 | +0.17 | (+8.67%) | 250 | 533 |
| 14.04.2025 10:07:53 | 444 | 2.1300 | +0.17 | (+8.67%) | 500 | 1 065 |
| 14.04.2025 10:07:24 | 443 | 2.1200 | +0.16 | (+8.16%) | 3899 | 8 266 |
| 14.04.2025 10:07:08 | 442 | 2.1200 | +0.16 | (+8.16%) | 480 | 1 018 |
| 14.04.2025 10:06:32 | 441 | 2.1200 | +0.16 | (+8.16%) | 111 | 235 |
| 14.04.2025 10:06:22 | 440 | 2.1000 | +0.14 | (+7.14%) | 40 | 84 |
| 14.04.2025 10:06:20 | 439 | 2.1000 | +0.14 | (+7.14%) | 2000 | 4 200 |
| 14.04.2025 10:06:07 | 438 | 2.1000 | +0.14 | (+7.14%) | 950 | 1 995 |
| 14.04.2025 10:06:07 | 437 | 2.1000 | +0.14 | (+7.14%) | 200 | 420 |
| 14.04.2025 10:06:07 | 436 | 2.1000 | +0.14 | (+7.14%) | 1810 | 3 801 |
| 14.04.2025 10:06:07 | 435 | 2.1100 | +0.15 | (+7.65%) | 1000 | 2 110 |
| 14.04.2025 10:05:36 | 434 | 2.1200 | +0.16 | (+8.16%) | 500 | 1 060 |
| 14.04.2025 10:05:36 | 433 | 2.1200 | +0.16 | (+8.16%) | 23 | 49 |
| 14.04.2025 10:05:36 | 432 | 2.1200 | +0.16 | (+8.16%) | 100 | 212 |
| 14.04.2025 10:05:36 | 431 | 2.1200 | +0.16 | (+8.16%) | 874 | 1 853 |
| 14.04.2025 10:04:27 | 430 | 2.1200 | +0.16 | (+8.16%) | 600 | 1 272 |
| 14.04.2025 10:04:13 | 429 | 2.1200 | +0.16 | (+8.16%) | 997 | 2 114 |
| 14.04.2025 10:04:13 | 428 | 2.1100 | +0.15 | (+7.65%) | 1493 | 3 150 |
| 14.04.2025 10:04:03 | 427 | 2.0900 | +0.13 | (+6.63%) | 1000 | 2 090 |
| 14.04.2025 10:03:33 | 426 | 2.0900 | +0.13 | (+6.63%) | 381 | 796 |
| 14.04.2025 10:03:26 | 425 | 2.0900 | +0.13 | (+6.63%) | 114 | 238 |
| 14.04.2025 10:03:26 | 424 | 2.0900 | +0.13 | (+6.63%) | 23 | 48 |
| 14.04.2025 10:03:26 | 423 | 2.1000 | +0.14 | (+7.14%) | 188 | 395 |
| 14.04.2025 10:03:20 | 422 | 2.1200 | +0.16 | (+8.16%) | 25 | 53 |
| 14.04.2025 10:03:18 | 421 | 2.1000 | +0.14 | (+7.14%) | 1812 | 3 805 |
| 14.04.2025 10:03:18 | 420 | 2.1000 | +0.14 | (+7.14%) | 1000 | 2 100 |
| 14.04.2025 10:03:18 | 419 | 2.1000 | +0.14 | (+7.14%) | 350 | 735 |
| 14.04.2025 10:03:18 | 418 | 2.1000 | +0.14 | (+7.14%) | 23 | 48 |
| 14.04.2025 10:03:18 | 417 | 2.1000 | +0.14 | (+7.14%) | 1728 | 3 629 |
| 14.04.2025 10:03:12 | 416 | 2.1000 | +0.14 | (+7.14%) | 100 | 210 |
| 14.04.2025 10:03:12 | 415 | 2.1000 | +0.14 | (+7.14%) | 1 | 2 |
| 14.04.2025 10:02:51 | 414 | 2.1100 | +0.15 | (+7.65%) | 4621 | 9 750 |
| 14.04.2025 10:02:51 | 413 | 2.1100 | +0.15 | (+7.65%) | 1200 | 2 532 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 19 021 600 |
| Kapitalizacja: | 41 847 520 |
| 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
