Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
0.876+0.030(+3.55%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 09.01.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 09.01.2025 17:00:00 | 20 | 0.8760 | +0.03 | (+3.55%) | 9 | 8 |
| 09.01.2025 17:00:00 | 19 | 0.8760 | +0.03 | (+3.55%) | 1 | 1 |
| 09.01.2025 16:49:59 | 18 | 0.8500 | +0.00 | (+0.47%) | 100 | 85 |
| 09.01.2025 16:49:59 | 17 | 0.8760 | +0.03 | (+3.55%) | 3136 | 2 747 |
| 09.01.2025 16:49:59 | 16 | 0.8740 | +0.03 | (+3.31%) | 1100 | 961 |
| 09.01.2025 16:49:59 | 15 | 0.8660 | +0.02 | (+2.36%) | 16 | 14 |
| 09.01.2025 16:49:59 | 14 | 0.8640 | +0.02 | (+2.13%) | 2300 | 1 987 |
| 09.01.2025 16:49:59 | 13 | 0.8600 | +0.01 | (+1.65%) | 750 | 645 |
| 09.01.2025 16:49:59 | 12 | 0.8600 | +0.01 | (+1.65%) | 2320 | 1 995 |
| 09.01.2025 16:49:59 | 11 | 0.8600 | +0.01 | (+1.65%) | 378 | 325 |
| 09.01.2025 13:25:09 | 10 | 0.8600 | +0.01 | (+1.65%) | 300 | 258 |
| 09.01.2025 12:26:49 | 9 | 0.8600 | +0.01 | (+1.65%) | 20 | 17 |
| 09.01.2025 12:17:25 | 8 | 0.8600 | +0.01 | (+1.65%) | 40 | 34 |
| 09.01.2025 11:28:13 | 7 | 0.8600 | +0.01 | (+1.65%) | 728 | 626 |
| 09.01.2025 11:07:25 | 6 | 0.8600 | +0.01 | (+1.65%) | 100 | 86 |
| 09.01.2025 09:53:58 | 5 | 0.8600 | +0.01 | (+1.65%) | 50 | 43 |
| 09.01.2025 09:53:53 | 4 | 0.8600 | +0.01 | (+1.65%) | 250 | 215 |
| 09.01.2025 09:01:25 | 3 | 0.8600 | +0.01 | (+1.65%) | 100 | 86 |
| 09.01.2025 09:00:00 | 2 | 0.8460 | 0.00 | (0.00%) | 16 | 14 |
| 09.01.2025 09:00:00 | 1 | 0.8460 | 0.00 | (0.00%) | 6 | 5 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 08.01.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.01.2025 17:00:00 | 78 | 0.8460 | -0.06 | (-6.42%) | 2000 | 1 692 |
| 08.01.2025 16:46:05 | 77 | 0.8400 | -0.06 | (-7.08%) | 587 | 493 |
| 08.01.2025 16:46:05 | 76 | 0.8400 | -0.06 | (-7.08%) | 1375 | 1 155 |
| 08.01.2025 16:46:05 | 75 | 0.8420 | -0.06 | (-6.86%) | 16 | 13 |
| 08.01.2025 16:46:05 | 74 | 0.8440 | -0.06 | (-6.64%) | 22 | 19 |
| 08.01.2025 16:44:15 | 73 | 0.8460 | -0.06 | (-6.42%) | 2300 | 1 946 |
| 08.01.2025 16:44:15 | 72 | 0.8480 | -0.06 | (-6.19%) | 10 | 8 |
| 08.01.2025 16:42:39 | 71 | 0.8480 | -0.06 | (-6.19%) | 290 | 246 |
| 08.01.2025 15:43:40 | 70 | 0.8600 | -0.04 | (-4.87%) | 145 | 125 |
| 08.01.2025 15:18:48 | 69 | 0.8440 | -0.06 | (-6.64%) | 178 | 150 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.01.2025 15:18:48 | 68 | 0.8600 | -0.04 | (-4.87%) | 189 | 163 |
| 08.01.2025 15:18:48 | 67 | 0.8600 | -0.04 | (-4.87%) | 2111 | 1 815 |
| 08.01.2025 14:00:15 | 66 | 0.8600 | -0.04 | (-4.87%) | 20 | 17 |
| 08.01.2025 14:00:15 | 65 | 0.8580 | -0.05 | (-5.09%) | 100 | 86 |
| 08.01.2025 13:49:16 | 64 | 0.8600 | -0.04 | (-4.87%) | 169 | 145 |
| 08.01.2025 13:49:16 | 63 | 0.8560 | -0.05 | (-5.31%) | 16 | 14 |
| 08.01.2025 13:49:16 | 62 | 0.8540 | -0.05 | (-5.53%) | 815 | 696 |
| 08.01.2025 13:47:58 | 61 | 0.8540 | -0.05 | (-5.53%) | 500 | 427 |
| 08.01.2025 13:37:00 | 60 | 0.8400 | -0.06 | (-7.08%) | 1315 | 1 105 |
| 08.01.2025 13:37:00 | 59 | 0.8400 | -0.06 | (-7.08%) | 1000 | 840 |
| 08.01.2025 13:37:00 | 58 | 0.8520 | -0.05 | (-5.75%) | 65 | 55 |
| 08.01.2025 11:49:19 | 57 | 0.8540 | -0.05 | (-5.53%) | 500 | 427 |
| 08.01.2025 11:35:47 | 56 | 0.8540 | -0.05 | (-5.53%) | 1500 | 1 281 |
| 08.01.2025 11:33:20 | 55 | 0.8520 | -0.05 | (-5.75%) | 2280 | 1 943 |
| 08.01.2025 11:33:13 | 54 | 0.8520 | -0.05 | (-5.75%) | 1655 | 1 410 |
| 08.01.2025 11:31:04 | 53 | 0.8500 | -0.05 | (-5.97%) | 117 | 99 |
| 08.01.2025 11:29:13 | 52 | 0.8480 | -0.06 | (-6.19%) | 10 | 8 |
| 08.01.2025 11:19:23 | 51 | 0.8360 | -0.07 | (-7.52%) | 500 | 418 |
| 08.01.2025 11:09:19 | 50 | 0.8360 | -0.07 | (-7.52%) | 137 | 115 |
| 08.01.2025 11:09:19 | 49 | 0.8400 | -0.06 | (-7.08%) | 200 | 168 |
| 08.01.2025 11:09:19 | 48 | 0.8400 | -0.06 | (-7.08%) | 13 | 11 |
| 08.01.2025 11:09:19 | 47 | 0.8400 | -0.06 | (-7.08%) | 16 | 13 |
| 08.01.2025 11:09:19 | 46 | 0.8400 | -0.06 | (-7.08%) | 16 | 13 |
| 08.01.2025 11:00:43 | 45 | 0.8420 | -0.06 | (-6.86%) | 50 | 42 |
| 08.01.2025 11:00:32 | 44 | 0.8420 | -0.06 | (-6.86%) | 192 | 162 |
| 08.01.2025 11:00:00 | 43 | 0.8420 | -0.06 | (-6.86%) | 2000 | 1 684 |
| 08.01.2025 10:59:49 | 42 | 0.8460 | -0.06 | (-6.42%) | 1490 | 1 261 |
| 08.01.2025 10:59:44 | 41 | 0.8480 | -0.06 | (-6.19%) | 12 | 10 |
| 08.01.2025 10:57:59 | 40 | 0.8420 | -0.06 | (-6.86%) | 128 | 108 |
| 08.01.2025 10:49:58 | 39 | 0.8500 | -0.05 | (-5.97%) | 12 | 10 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.01.2025 10:46:05 | 38 | 0.8420 | -0.06 | (-6.86%) | 602 | 507 |
| 08.01.2025 10:44:55 | 37 | 0.8420 | -0.06 | (-6.86%) | 2000 | 1 684 |
| 08.01.2025 10:43:59 | 36 | 0.8420 | -0.06 | (-6.86%) | 22 | 19 |
| 08.01.2025 10:43:38 | 35 | 0.8420 | -0.06 | (-6.86%) | 2000 | 1 684 |
| 08.01.2025 10:42:52 | 34 | 0.8420 | -0.06 | (-6.86%) | 2300 | 1 937 |
| 08.01.2025 10:38:10 | 33 | 0.8420 | -0.06 | (-6.86%) | 2090 | 1 760 |
| 08.01.2025 10:21:54 | 32 | 0.8700 | -0.03 | (-3.76%) | 12 | 10 |
| 08.01.2025 10:19:05 | 31 | 0.8420 | -0.06 | (-6.86%) | 210 | 177 |
| 08.01.2025 10:19:05 | 30 | 0.8440 | -0.06 | (-6.64%) | 890 | 751 |
| 08.01.2025 09:58:48 | 29 | 0.8680 | -0.04 | (-3.98%) | 15 | 13 |
| 08.01.2025 09:58:48 | 28 | 0.8580 | -0.05 | (-5.09%) | 15 | 13 |
| 08.01.2025 09:57:53 | 27 | 0.8500 | -0.05 | (-5.97%) | 60 | 51 |
| 08.01.2025 09:54:46 | 26 | 0.8500 | -0.05 | (-5.97%) | 1100 | 935 |
| 08.01.2025 09:54:10 | 25 | 0.8440 | -0.06 | (-6.64%) | 2000 | 1 688 |
| 08.01.2025 09:54:04 | 24 | 0.8360 | -0.07 | (-7.52%) | 280 | 234 |
| 08.01.2025 09:54:04 | 23 | 0.8360 | -0.07 | (-7.52%) | 3490 | 2 918 |
| 08.01.2025 09:54:04 | 22 | 0.8360 | -0.07 | (-7.52%) | 5000 | 4 180 |
| 08.01.2025 09:54:04 | 21 | 0.8360 | -0.07 | (-7.52%) | 4000 | 3 344 |
| 08.01.2025 09:54:04 | 20 | 0.8360 | -0.07 | (-7.52%) | 5000 | 4 180 |
| 08.01.2025 09:53:04 | 19 | 0.8420 | -0.06 | (-6.86%) | 50 | 42 |
| 08.01.2025 09:53:04 | 18 | 0.8420 | -0.06 | (-6.86%) | 25 | 21 |
| 08.01.2025 09:53:04 | 17 | 0.8420 | -0.06 | (-6.86%) | 14 | 12 |
| 08.01.2025 09:53:04 | 16 | 0.8480 | -0.06 | (-6.19%) | 14 | 12 |
| 08.01.2025 09:53:04 | 15 | 0.8520 | -0.05 | (-5.75%) | 50 | 43 |
| 08.01.2025 09:53:04 | 14 | 0.8520 | -0.05 | (-5.75%) | 18 | 15 |
| 08.01.2025 09:53:04 | 13 | 0.8540 | -0.05 | (-5.53%) | 1300 | 1 110 |
| 08.01.2025 09:53:04 | 12 | 0.8560 | -0.05 | (-5.31%) | 1100 | 942 |
| 08.01.2025 09:53:04 | 11 | 0.8600 | -0.04 | (-4.87%) | 707 | 608 |
| 08.01.2025 09:53:04 | 10 | 0.8620 | -0.04 | (-4.65%) | 25 | 22 |
| 08.01.2025 09:53:04 | 9 | 0.8720 | -0.03 | (-3.54%) | 15 | 13 |
| 08.01.2025 09:53:04 | 8 | 0.8720 | -0.03 | (-3.54%) | 20 | 17 |
| 08.01.2025 09:53:04 | 7 | 0.8720 | -0.03 | (-3.54%) | 20 | 17 |
| 08.01.2025 09:53:04 | 6 | 0.8800 | -0.02 | (-2.65%) | 12 | 11 |
| 08.01.2025 09:53:04 | 5 | 0.8800 | -0.02 | (-2.65%) | 2160 | 1 901 |
| 08.01.2025 09:23:55 | 4 | 0.8880 | -0.02 | (-1.77%) | 2500 | 2 220 |
| 08.01.2025 09:23:55 | 3 | 0.8880 | -0.02 | (-1.77%) | 2500 | 2 220 |
| 08.01.2025 09:11:05 | 2 | 0.9000 | -0.00 | (-0.44%) | 1000 | 900 |
| 08.01.2025 09:11:05 | 1 | 0.9000 | -0.00 | (-0.44%) | 1000 | 900 |
| 07.01.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 07.01.2025 16:21:56 | 30 | 0.9040 | -0.03 | (-3.00%) | 100 | 90 |
| 07.01.2025 16:16:43 | 29 | 0.8880 | -0.04 | (-4.72%) | 253 | 225 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 19 021 600 |
| Kapitalizacja: | 16 662 922 |
| Enterprise Value: | 40 672 922 |
| 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
