Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
1.650-0.030(-1.79%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
17.07.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
---|---|---|---|---|---|---|
15:08:47 | 22 | 1.6500 | -0.03 | (-1.79%) | 30 | 50 |
13:09:10 | 21 | 1.6500 | -0.03 | (-1.79%) | 20 | 33 |
13:00:35 | 20 | 1.6500 | -0.03 | (-1.79%) | 1000 | 1 650 |
13:00:35 | 19 | 1.6500 | -0.03 | (-1.79%) | 500 | 825 |
13:00:35 | 18 | 1.6500 | -0.03 | (-1.79%) | 10 | 17 |
13:00:35 | 17 | 1.6550 | -0.02 | (-1.49%) | 698 | 1 155 |
13:00:35 | 16 | 1.6550 | -0.02 | (-1.49%) | 30 | 50 |
13:00:35 | 15 | 1.6550 | -0.02 | (-1.49%) | 20 | 33 |
13:00:35 | 14 | 1.6600 | -0.02 | (-1.19%) | 424 | 704 |
13:00:35 | 13 | 1.6600 | -0.02 | (-1.19%) | 2000 | 3 320 |
13:00:35 | 12 | 1.6600 | -0.02 | (-1.19%) | 7 | 12 |
13:00:35 | 11 | 1.6600 | -0.02 | (-1.19%) | 167 | 277 |
11:49:06 | 10 | 1.6600 | -0.02 | (-1.19%) | 2729 | 4 530 |
11:35:26 | 9 | 1.6650 | -0.01 | (-0.89%) | 771 | 1 284 |
10:06:16 | 8 | 1.6600 | -0.02 | (-1.19%) | 554 | 920 |
10:06:16 | 7 | 1.6600 | -0.02 | (-1.19%) | 15 | 25 |
10:06:16 | 6 | 1.6700 | -0.01 | (-0.60%) | 10 | 17 |
10:06:16 | 5 | 1.6750 | -0.00 | (-0.30%) | 6 | 10 |
10:06:16 | 4 | 1.6750 | -0.00 | (-0.30%) | 353 | 591 |
10:06:16 | 3 | 1.6750 | -0.00 | (-0.30%) | 1150 | 1 926 |
09:41:40 | 2 | 1.6850 | +0.01 | (+0.30%) | 21 | 35 |
09:00:41 | 1 | 1.6850 | +0.01 | (+0.30%) | 1 | 2 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
16.07.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
16.07.2024 16:31:31 | 18 | 1.6800 | -0.03 | (-1.75%) | 1400 | 2 352 |
16.07.2024 15:10:57 | 17 | 1.6800 | -0.03 | (-1.75%) | 1150 | 1 932 |
16.07.2024 15:10:57 | 16 | 1.6800 | -0.03 | (-1.75%) | 500 | 840 |
16.07.2024 15:10:57 | 15 | 1.6800 | -0.03 | (-1.75%) | 10 | 17 |
16.07.2024 15:10:57 | 14 | 1.6800 | -0.03 | (-1.75%) | 840 | 1 411 |
16.07.2024 15:10:15 | 13 | 1.6800 | -0.03 | (-1.75%) | 5000 | 8 400 |
16.07.2024 13:42:35 | 12 | 1.6800 | -0.03 | (-1.75%) | 5 | 8 |
16.07.2024 13:32:20 | 11 | 1.6800 | -0.03 | (-1.75%) | 600 | 1 008 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
16.07.2024 10:56:26 | 10 | 1.6800 | -0.03 | (-1.75%) | 595 | 1 000 |
16.07.2024 10:56:26 | 9 | 1.6850 | -0.02 | (-1.46%) | 805 | 1 356 |
16.07.2024 10:50:47 | 8 | 1.6850 | -0.02 | (-1.46%) | 490 | 826 |
16.07.2024 10:47:07 | 7 | 1.6850 | -0.02 | (-1.46%) | 308 | 519 |
16.07.2024 10:45:21 | 6 | 1.6850 | -0.02 | (-1.46%) | 175 | 295 |
16.07.2024 10:45:21 | 5 | 1.6850 | -0.02 | (-1.46%) | 15 | 25 |
16.07.2024 10:45:21 | 4 | 1.6850 | -0.02 | (-1.46%) | 50 | 84 |
16.07.2024 09:11:54 | 3 | 1.6850 | -0.02 | (-1.46%) | 10 | 17 |
16.07.2024 09:04:40 | 2 | 1.6850 | -0.02 | (-1.46%) | 250 | 421 |
16.07.2024 09:00:00 | 1 | 1.7100 | 0.00 | (0.00%) | 200 | 342 |
15.07.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
15.07.2024 15:02:18 | 11 | 1.7100 | +0.02 | (+1.48%) | 20 | 34 |
15.07.2024 11:56:26 | 10 | 1.6800 | -0.01 | (-0.30%) | 952 | 1 599 |
15.07.2024 11:53:25 | 9 | 1.6900 | +0.00 | (+0.30%) | 198 | 335 |
15.07.2024 11:10:29 | 8 | 1.6900 | +0.00 | (+0.30%) | 2 | 3 |
15.07.2024 10:51:11 | 7 | 1.7100 | +0.02 | (+1.48%) | 291 | 498 |
15.07.2024 10:15:56 | 6 | 1.7100 | +0.02 | (+1.48%) | 20 | 34 |
15.07.2024 10:14:48 | 5 | 1.6900 | +0.00 | (+0.30%) | 800 | 1 352 |
15.07.2024 09:53:19 | 4 | 1.6800 | -0.01 | (-0.30%) | 1068 | 1 794 |
15.07.2024 09:28:47 | 3 | 1.6800 | -0.01 | (-0.30%) | 397 | 667 |
15.07.2024 09:28:47 | 2 | 1.6850 | 0.00 | (0.00%) | 103 | 174 |
15.07.2024 09:02:50 | 1 | 1.7100 | +0.02 | (+1.48%) | 2 | 3 |
12.07.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
12.07.2024 17:00:00 | 54 | 1.6850 | -0.01 | (-0.88%) | 288 | 485 |
12.07.2024 14:04:38 | 53 | 1.7150 | +0.02 | (+0.88%) | 10 | 17 |
12.07.2024 13:41:05 | 52 | 1.6850 | -0.01 | (-0.88%) | 1509 | 2 543 |
12.07.2024 13:41:05 | 51 | 1.6850 | -0.01 | (-0.88%) | 699 | 1 178 |
12.07.2024 13:41:05 | 50 | 1.6900 | -0.01 | (-0.59%) | 717 | 1 212 |
12.07.2024 13:41:05 | 49 | 1.6900 | -0.01 | (-0.59%) | 1000 | 1 690 |
12.07.2024 13:41:05 | 48 | 1.6900 | -0.01 | (-0.59%) | 534 | 902 |
12.07.2024 13:41:05 | 47 | 1.6950 | -0.00 | (-0.29%) | 15 | 25 |
12.07.2024 13:41:05 | 46 | 1.6950 | -0.00 | (-0.29%) | 15 | 25 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
12.07.2024 13:41:05 | 45 | 1.7000 | 0.00 | (0.00%) | 1000 | 1 700 |
12.07.2024 13:41:05 | 44 | 1.7000 | 0.00 | (0.00%) | 15 | 26 |
12.07.2024 13:41:05 | 43 | 1.7000 | 0.00 | (0.00%) | 15 | 26 |
12.07.2024 13:41:05 | 42 | 1.7000 | 0.00 | (0.00%) | 600 | 1 020 |
12.07.2024 13:39:11 | 41 | 1.7150 | +0.02 | (+0.88%) | 20 | 34 |
12.07.2024 13:01:32 | 40 | 1.7000 | 0.00 | (0.00%) | 400 | 680 |
12.07.2024 13:01:32 | 39 | 1.7050 | +0.01 | (+0.29%) | 15 | 26 |
12.07.2024 13:01:32 | 38 | 1.7050 | +0.01 | (+0.29%) | 15 | 26 |
12.07.2024 13:01:32 | 37 | 1.7050 | +0.01 | (+0.29%) | 15 | 26 |
12.07.2024 13:01:32 | 36 | 1.7050 | +0.01 | (+0.29%) | 15 | 26 |
12.07.2024 13:01:32 | 35 | 1.7100 | +0.01 | (+0.59%) | 1000 | 1 710 |
12.07.2024 12:27:18 | 34 | 1.7150 | +0.02 | (+0.88%) | 800 | 1 372 |
12.07.2024 12:01:40 | 33 | 1.7150 | +0.02 | (+0.88%) | 600 | 1 029 |
12.07.2024 12:00:08 | 32 | 1.7150 | +0.02 | (+0.88%) | 400 | 686 |
12.07.2024 11:09:13 | 31 | 1.7300 | +0.03 | (+1.76%) | 520 | 900 |
12.07.2024 11:09:13 | 30 | 1.7300 | +0.03 | (+1.76%) | 350 | 606 |
12.07.2024 11:07:22 | 29 | 1.7300 | +0.03 | (+1.76%) | 1656 | 2 865 |
12.07.2024 11:07:22 | 28 | 1.7300 | +0.03 | (+1.76%) | 15 | 26 |
12.07.2024 11:07:22 | 27 | 1.7300 | +0.03 | (+1.76%) | 20 | 35 |
12.07.2024 11:07:22 | 26 | 1.7250 | +0.03 | (+1.47%) | 15 | 26 |
12.07.2024 11:07:22 | 25 | 1.7250 | +0.03 | (+1.47%) | 15 | 26 |
12.07.2024 11:07:22 | 24 | 1.7250 | +0.03 | (+1.47%) | 15 | 26 |
12.07.2024 11:07:22 | 23 | 1.7250 | +0.03 | (+1.47%) | 15 | 26 |
12.07.2024 11:07:22 | 22 | 1.7250 | +0.03 | (+1.47%) | 15 | 26 |
12.07.2024 11:06:49 | 21 | 1.7200 | +0.02 | (+1.18%) | 15 | 26 |
12.07.2024 11:06:49 | 20 | 1.7200 | +0.02 | (+1.18%) | 15 | 26 |
12.07.2024 11:06:49 | 19 | 1.7200 | +0.02 | (+1.18%) | 20 | 34 |
12.07.2024 11:06:49 | 18 | 1.7150 | +0.02 | (+0.88%) | 15 | 26 |
12.07.2024 11:06:49 | 17 | 1.7150 | +0.02 | (+0.88%) | 15 | 26 |
12.07.2024 11:06:49 | 16 | 1.7150 | +0.02 | (+0.88%) | 154 | 264 |
12.07.2024 10:52:09 | 15 | 1.7150 | +0.02 | (+0.88%) | 20 | 34 |
12.07.2024 09:59:04 | 14 | 1.7150 | +0.02 | (+0.88%) | 856 | 1 468 |
12.07.2024 09:58:16 | 13 | 1.7000 | 0.00 | (0.00%) | 144 | 245 |
12.07.2024 09:32:02 | 12 | 1.7000 | 0.00 | (0.00%) | 806 | 1 370 |
12.07.2024 09:31:42 | 11 | 1.7000 | 0.00 | (0.00%) | 215 | 366 |
12.07.2024 09:31:42 | 10 | 1.7000 | 0.00 | (0.00%) | 600 | 1 020 |
12.07.2024 09:10:25 | 9 | 1.7100 | +0.01 | (+0.59%) | 1000 | 1 710 |
12.07.2024 09:01:59 | 8 | 1.7150 | +0.02 | (+0.88%) | 120 | 206 |
12.07.2024 09:01:59 | 7 | 1.7100 | +0.01 | (+0.59%) | 368 | 629 |
12.07.2024 09:00:18 | 6 | 1.7100 | +0.01 | (+0.59%) | 230 | 393 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
ISIN: | PLLZPSK00019 |
---|---|
Data debiutu: | 14.07.1998 |
Liczba akcji: | 19 021 600 |
Kapitalizacja: | 31 385 640 |
Enterprise Value: | 56 431 640 |
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