Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
1.720-0.150(-8.02%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 21.02.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 21.02.2025 17:02:46 | 1621 | 1.7200 | -0.15 | (-8.02%) | 1275 | 2 193 |
| 21.02.2025 17:02:21 | 1620 | 1.7200 | -0.15 | (-8.02%) | 900 | 1 548 |
| 21.02.2025 17:02:21 | 1619 | 1.7200 | -0.15 | (-8.02%) | 1920 | 3 302 |
| 21.02.2025 17:00:00 | 1618 | 1.7200 | -0.15 | (-8.02%) | 80 | 138 |
| 21.02.2025 17:00:00 | 1617 | 1.7200 | -0.15 | (-8.02%) | 420 | 722 |
| 21.02.2025 17:00:00 | 1616 | 1.7200 | -0.15 | (-8.02%) | 22 | 38 |
| 21.02.2025 17:00:00 | 1615 | 1.7200 | -0.15 | (-8.02%) | 858 | 1 476 |
| 21.02.2025 17:00:00 | 1614 | 1.7200 | -0.15 | (-8.02%) | 84 | 144 |
| 21.02.2025 17:00:00 | 1613 | 1.7200 | -0.15 | (-8.02%) | 18 | 31 |
| 21.02.2025 17:00:00 | 1612 | 1.7200 | -0.15 | (-8.02%) | 40 | 69 |
| 21.02.2025 17:00:00 | 1611 | 1.7200 | -0.15 | (-8.02%) | 1500 | 2 580 |
| 21.02.2025 16:49:56 | 1610 | 1.7400 | -0.13 | (-6.95%) | 1000 | 1 740 |
| 21.02.2025 16:48:02 | 1609 | 1.7200 | -0.15 | (-8.02%) | 1275 | 2 193 |
| 21.02.2025 16:46:03 | 1608 | 1.7400 | -0.13 | (-6.95%) | 9 | 16 |
| 21.02.2025 16:46:03 | 1607 | 1.7400 | -0.13 | (-6.95%) | 22 | 38 |
| 21.02.2025 16:46:03 | 1606 | 1.7350 | -0.14 | (-7.22%) | 219 | 380 |
| 21.02.2025 16:45:19 | 1605 | 1.7350 | -0.14 | (-7.22%) | 350 | 607 |
| 21.02.2025 16:45:19 | 1604 | 1.7300 | -0.14 | (-7.49%) | 650 | 1 125 |
| 21.02.2025 16:44:50 | 1603 | 1.7100 | -0.16 | (-8.56%) | 150 | 257 |
| 21.02.2025 16:44:50 | 1602 | 1.7100 | -0.16 | (-8.56%) | 82 | 140 |
| 21.02.2025 16:44:50 | 1601 | 1.7100 | -0.16 | (-8.56%) | 65 | 111 |
| 21.02.2025 16:44:34 | 1600 | 1.7100 | -0.16 | (-8.56%) | 45 | 77 |
| 21.02.2025 16:44:01 | 1599 | 1.7100 | -0.16 | (-8.56%) | 440 | 752 |
| 21.02.2025 16:43:47 | 1598 | 1.7100 | -0.16 | (-8.56%) | 450 | 770 |
| 21.02.2025 16:42:25 | 1597 | 1.7300 | -0.14 | (-7.49%) | 500 | 865 |
| 21.02.2025 16:42:13 | 1596 | 1.7050 | -0.17 | (-8.82%) | 40 | 68 |
| 21.02.2025 16:41:26 | 1595 | 1.7250 | -0.15 | (-7.75%) | 350 | 604 |
| 21.02.2025 16:41:26 | 1594 | 1.7250 | -0.15 | (-7.75%) | 430 | 742 |
| 21.02.2025 16:41:26 | 1593 | 1.7250 | -0.15 | (-7.75%) | 200 | 345 |
| 21.02.2025 16:41:26 | 1592 | 1.7250 | -0.15 | (-7.75%) | 20 | 35 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.02.2025 16:40:03 | 1591 | 1.7050 | -0.17 | (-8.82%) | 470 | 801 |
| 21.02.2025 16:39:51 | 1590 | 1.7050 | -0.17 | (-8.82%) | 53 | 90 |
| 21.02.2025 16:39:51 | 1589 | 1.7050 | -0.17 | (-8.82%) | 417 | 711 |
| 21.02.2025 16:38:12 | 1588 | 1.7050 | -0.17 | (-8.82%) | 123 | 210 |
| 21.02.2025 16:38:05 | 1587 | 1.7100 | -0.16 | (-8.56%) | 240 | 410 |
| 21.02.2025 16:38:01 | 1586 | 1.7200 | -0.15 | (-8.02%) | 107 | 184 |
| 21.02.2025 16:37:51 | 1585 | 1.7200 | -0.15 | (-8.02%) | 480 | 826 |
| 21.02.2025 16:35:44 | 1584 | 1.7100 | -0.16 | (-8.56%) | 228 | 390 |
| 21.02.2025 16:35:44 | 1583 | 1.7100 | -0.16 | (-8.56%) | 1652 | 2 825 |
| 21.02.2025 16:35:44 | 1582 | 1.7150 | -0.16 | (-8.29%) | 500 | 858 |
| 21.02.2025 16:35:44 | 1581 | 1.7200 | -0.15 | (-8.02%) | 120 | 206 |
| 21.02.2025 16:34:19 | 1580 | 1.7200 | -0.15 | (-8.02%) | 460 | 791 |
| 21.02.2025 16:34:19 | 1579 | 1.7200 | -0.15 | (-8.02%) | 500 | 860 |
| 21.02.2025 16:34:19 | 1578 | 1.7200 | -0.15 | (-8.02%) | 635 | 1 092 |
| 21.02.2025 16:32:22 | 1577 | 1.7200 | -0.15 | (-8.02%) | 365 | 628 |
| 21.02.2025 16:32:22 | 1576 | 1.7200 | -0.15 | (-8.02%) | 1500 | 2 580 |
| 21.02.2025 16:32:22 | 1575 | 1.7150 | -0.16 | (-8.29%) | 530 | 909 |
| 21.02.2025 16:32:22 | 1574 | 1.7150 | -0.16 | (-8.29%) | 410 | 703 |
| 21.02.2025 16:32:22 | 1573 | 1.7150 | -0.16 | (-8.29%) | 420 | 720 |
| 21.02.2025 16:32:03 | 1572 | 1.7100 | -0.16 | (-8.56%) | 410 | 701 |
| 21.02.2025 16:32:01 | 1571 | 1.7150 | -0.16 | (-8.29%) | 20 | 34 |
| 21.02.2025 16:31:06 | 1570 | 1.7150 | -0.16 | (-8.29%) | 480 | 823 |
| 21.02.2025 16:30:03 | 1569 | 1.7100 | -0.16 | (-8.56%) | 238 | 407 |
| 21.02.2025 16:30:03 | 1568 | 1.7100 | -0.16 | (-8.56%) | 232 | 397 |
| 21.02.2025 16:29:54 | 1567 | 1.7100 | -0.16 | (-8.56%) | 63 | 108 |
| 21.02.2025 16:29:28 | 1566 | 1.7150 | -0.16 | (-8.29%) | 417 | 715 |
| 21.02.2025 16:28:05 | 1565 | 1.7100 | -0.16 | (-8.56%) | 480 | 821 |
| 21.02.2025 16:26:51 | 1564 | 1.7100 | -0.16 | (-8.56%) | 500 | 855 |
| 21.02.2025 16:26:02 | 1563 | 1.7100 | -0.16 | (-8.56%) | 490 | 838 |
| 21.02.2025 16:26:02 | 1562 | 1.7100 | -0.16 | (-8.56%) | 6009 | 10 275 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.02.2025 16:25:45 | 1561 | 1.7050 | -0.17 | (-8.82%) | 460 | 784 |
| 21.02.2025 16:25:22 | 1560 | 1.7100 | -0.16 | (-8.56%) | 788 | 1 347 |
| 21.02.2025 16:25:03 | 1559 | 1.7100 | -0.16 | (-8.56%) | 1500 | 2 565 |
| 21.02.2025 16:24:17 | 1558 | 1.7000 | -0.17 | (-9.09%) | 3604 | 6 127 |
| 21.02.2025 16:24:17 | 1557 | 1.7000 | -0.17 | (-9.09%) | 57 | 97 |
| 21.02.2025 16:24:17 | 1556 | 1.7000 | -0.17 | (-9.09%) | 2000 | 3 400 |
| 21.02.2025 16:24:17 | 1555 | 1.7000 | -0.17 | (-9.09%) | 1586 | 2 696 |
| 21.02.2025 16:24:17 | 1554 | 1.7050 | -0.17 | (-8.82%) | 446 | 760 |
| 21.02.2025 16:24:05 | 1553 | 1.7050 | -0.17 | (-8.82%) | 440 | 750 |
| 21.02.2025 16:23:43 | 1552 | 1.7050 | -0.17 | (-8.82%) | 14 | 24 |
| 21.02.2025 16:23:43 | 1551 | 1.7050 | -0.17 | (-8.82%) | 96 | 164 |
| 21.02.2025 16:23:43 | 1550 | 1.7050 | -0.17 | (-8.82%) | 330 | 563 |
| 21.02.2025 16:22:26 | 1549 | 1.7100 | -0.16 | (-8.56%) | 2220 | 3 796 |
| 21.02.2025 16:22:03 | 1548 | 1.7100 | -0.16 | (-8.56%) | 470 | 804 |
| 21.02.2025 16:21:47 | 1547 | 1.7100 | -0.16 | (-8.56%) | 510 | 872 |
| 21.02.2025 16:21:27 | 1546 | 1.7100 | -0.16 | (-8.56%) | 1000 | 1 710 |
| 21.02.2025 16:20:07 | 1545 | 1.7100 | -0.16 | (-8.56%) | 420 | 718 |
| 21.02.2025 16:19:43 | 1544 | 1.7100 | -0.16 | (-8.56%) | 500 | 855 |
| 21.02.2025 16:18:07 | 1543 | 1.7100 | -0.16 | (-8.56%) | 410 | 701 |
| 21.02.2025 16:17:41 | 1542 | 1.7100 | -0.16 | (-8.56%) | 490 | 838 |
| 21.02.2025 16:16:09 | 1541 | 1.7100 | -0.16 | (-8.56%) | 480 | 821 |
| 21.02.2025 16:15:48 | 1540 | 1.7100 | -0.16 | (-8.56%) | 500 | 855 |
| 21.02.2025 16:15:44 | 1539 | 1.7150 | -0.16 | (-8.29%) | 10 | 17 |
| 21.02.2025 16:14:20 | 1538 | 1.7050 | -0.17 | (-8.82%) | 250 | 426 |
| 21.02.2025 16:13:58 | 1537 | 1.7100 | -0.16 | (-8.56%) | 250 | 428 |
| 21.02.2025 16:13:42 | 1536 | 1.7050 | -0.17 | (-8.82%) | 420 | 716 |
| 21.02.2025 16:13:38 | 1535 | 1.7050 | -0.17 | (-8.82%) | 100 | 171 |
| 21.02.2025 16:12:16 | 1534 | 1.7000 | -0.17 | (-9.09%) | 140 | 238 |
| 21.02.2025 16:12:05 | 1533 | 1.7050 | -0.17 | (-8.82%) | 330 | 563 |
| 21.02.2025 16:11:45 | 1532 | 1.7050 | -0.17 | (-8.82%) | 520 | 887 |
| 21.02.2025 16:10:56 | 1531 | 1.7050 | -0.17 | (-8.82%) | 150 | 256 |
| 21.02.2025 16:10:56 | 1530 | 1.7100 | -0.16 | (-8.56%) | 640 | 1 094 |
| 21.02.2025 16:10:09 | 1529 | 1.7100 | -0.16 | (-8.56%) | 420 | 718 |
| 21.02.2025 16:09:47 | 1528 | 1.7100 | -0.16 | (-8.56%) | 440 | 752 |
| 21.02.2025 16:09:43 | 1527 | 1.7200 | -0.15 | (-8.02%) | 30 | 52 |
| 21.02.2025 16:08:11 | 1526 | 1.7200 | -0.15 | (-8.02%) | 450 | 774 |
| 21.02.2025 16:07:47 | 1525 | 1.7200 | -0.15 | (-8.02%) | 520 | 894 |
| 21.02.2025 16:06:11 | 1524 | 1.7000 | -0.17 | (-9.09%) | 274 | 466 |
| 21.02.2025 16:06:11 | 1523 | 1.7000 | -0.17 | (-9.09%) | 20 | 34 |
| 21.02.2025 16:06:11 | 1522 | 1.7000 | -0.17 | (-9.09%) | 156 | 265 |
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: | 56 727 152 |
| 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
