Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
1.930+0.035(+1.85%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
28.05.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
---|---|---|---|---|---|---|
28.05.2024 16:49:45 | 42 | 1.9300 | +0.03 | (+1.85%) | 10 | 19 |
28.05.2024 16:23:51 | 41 | 1.8850 | -0.01 | (-0.53%) | 10 | 19 |
28.05.2024 16:15:37 | 40 | 1.9350 | +0.04 | (+2.11%) | 594 | 1 149 |
28.05.2024 16:15:37 | 39 | 1.9350 | +0.04 | (+2.11%) | 400 | 774 |
28.05.2024 16:15:37 | 38 | 1.9300 | +0.03 | (+1.85%) | 2000 | 3 860 |
28.05.2024 16:15:37 | 37 | 1.9300 | +0.03 | (+1.85%) | 6 | 12 |
28.05.2024 16:09:14 | 36 | 1.9300 | +0.03 | (+1.85%) | 4 | 8 |
28.05.2024 16:09:14 | 35 | 1.9250 | +0.03 | (+1.58%) | 216 | 416 |
28.05.2024 16:06:59 | 34 | 1.8750 | -0.02 | (-1.06%) | 216 | 405 |
28.05.2024 16:06:59 | 33 | 1.8800 | -0.02 | (-0.79%) | 10 | 19 |
28.05.2024 16:06:59 | 32 | 1.8800 | -0.02 | (-0.79%) | 300 | 564 |
28.05.2024 16:06:59 | 31 | 1.8800 | -0.02 | (-0.79%) | 8 | 15 |
28.05.2024 16:06:26 | 30 | 1.9300 | +0.03 | (+1.85%) | 50 | 97 |
28.05.2024 16:06:26 | 29 | 1.9300 | +0.03 | (+1.85%) | 30 | 58 |
28.05.2024 16:06:26 | 28 | 1.9300 | +0.03 | (+1.85%) | 1000 | 1 930 |
28.05.2024 16:06:26 | 27 | 1.9300 | +0.03 | (+1.85%) | 20 | 39 |
28.05.2024 16:06:26 | 26 | 1.9200 | +0.02 | (+1.32%) | 30 | 58 |
28.05.2024 16:06:26 | 25 | 1.9200 | +0.02 | (+1.32%) | 935 | 1 795 |
28.05.2024 16:06:26 | 24 | 1.9200 | +0.02 | (+1.32%) | 935 | 1 795 |
28.05.2024 16:06:26 | 23 | 1.9150 | +0.02 | (+1.06%) | 810 | 1 551 |
28.05.2024 16:06:26 | 22 | 1.9100 | +0.01 | (+0.79%) | 930 | 1 776 |
28.05.2024 16:06:26 | 21 | 1.9050 | +0.01 | (+0.53%) | 69 | 131 |
28.05.2024 16:06:26 | 20 | 1.9050 | +0.01 | (+0.53%) | 622 | 1 185 |
28.05.2024 16:06:26 | 19 | 1.9000 | +0.00 | (+0.26%) | 69 | 131 |
28.05.2024 16:06:26 | 18 | 1.9000 | +0.00 | (+0.26%) | 69 | 131 |
28.05.2024 16:06:26 | 17 | 1.9000 | +0.00 | (+0.26%) | 10 | 19 |
28.05.2024 16:06:26 | 16 | 1.8900 | -0.01 | (-0.26%) | 121 | 229 |
28.05.2024 15:51:08 | 15 | 1.8800 | -0.02 | (-0.79%) | 400 | 752 |
28.05.2024 15:51:08 | 14 | 1.8900 | -0.01 | (-0.26%) | 231 | 437 |
28.05.2024 15:51:08 | 13 | 1.8900 | -0.01 | (-0.26%) | 148 | 280 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
28.05.2024 15:28:35 | 12 | 1.8950 | 0.00 | (0.00%) | 69 | 131 |
28.05.2024 15:23:21 | 11 | 1.8900 | -0.01 | (-0.26%) | 378 | 714 |
28.05.2024 15:23:21 | 10 | 1.8900 | -0.01 | (-0.26%) | 261 | 493 |
28.05.2024 15:03:42 | 9 | 1.8800 | -0.02 | (-0.79%) | 92 | 173 |
28.05.2024 15:02:16 | 8 | 1.8900 | -0.01 | (-0.26%) | 108 | 204 |
28.05.2024 14:45:09 | 7 | 1.8900 | -0.01 | (-0.26%) | 450 | 851 |
28.05.2024 14:45:09 | 6 | 1.8900 | -0.01 | (-0.26%) | 10 | 19 |
28.05.2024 13:54:55 | 5 | 1.8750 | -0.02 | (-1.06%) | 31 | 58 |
28.05.2024 13:54:55 | 4 | 1.8800 | -0.02 | (-0.79%) | 69 | 130 |
28.05.2024 13:02:27 | 3 | 1.8900 | -0.01 | (-0.26%) | 49 | 93 |
28.05.2024 10:21:51 | 2 | 1.8900 | -0.01 | (-0.26%) | 10 | 19 |
28.05.2024 09:01:20 | 1 | 1.8950 | 0.00 | (0.00%) | 2 | 4 |
27.05.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
27.05.2024 17:00:00 | 30 | 1.8950 | 0.00 | (0.00%) | 2 | 4 |
27.05.2024 16:46:36 | 29 | 1.8750 | -0.02 | (-1.06%) | 200 | 375 |
27.05.2024 13:01:07 | 28 | 1.8700 | -0.02 | (-1.32%) | 93 | 174 |
27.05.2024 12:54:17 | 27 | 1.8700 | -0.02 | (-1.32%) | 3575 | 6 685 |
27.05.2024 12:54:17 | 26 | 1.8700 | -0.02 | (-1.32%) | 643 | 1 202 |
27.05.2024 12:54:17 | 25 | 1.8700 | -0.02 | (-1.32%) | 26 | 49 |
27.05.2024 12:34:29 | 24 | 1.8700 | -0.02 | (-1.32%) | 904 | 1 690 |
27.05.2024 12:34:29 | 23 | 1.8700 | -0.02 | (-1.32%) | 30 | 56 |
27.05.2024 12:34:29 | 22 | 1.8750 | -0.02 | (-1.06%) | 21 | 39 |
27.05.2024 12:34:29 | 21 | 1.8750 | -0.02 | (-1.06%) | 30 | 56 |
27.05.2024 12:34:29 | 20 | 1.8750 | -0.02 | (-1.06%) | 30 | 56 |
27.05.2024 12:33:31 | 19 | 1.8800 | -0.02 | (-0.79%) | 18 | 34 |
27.05.2024 12:33:31 | 18 | 1.8800 | -0.02 | (-0.79%) | 21 | 39 |
27.05.2024 12:33:31 | 17 | 1.8800 | -0.02 | (-0.79%) | 21 | 39 |
27.05.2024 12:33:31 | 16 | 1.8800 | -0.02 | (-0.79%) | 10 | 19 |
27.05.2024 12:21:44 | 15 | 1.8850 | -0.01 | (-0.53%) | 21 | 40 |
27.05.2024 12:21:44 | 14 | 1.8850 | -0.01 | (-0.53%) | 30 | 57 |
27.05.2024 12:21:29 | 13 | 1.8900 | -0.01 | (-0.26%) | 6 | 11 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
27.05.2024 11:41:33 | 12 | 1.8950 | 0.00 | (0.00%) | 6 | 11 |
27.05.2024 10:55:29 | 11 | 1.9000 | +0.00 | (+0.26%) | 16 | 30 |
27.05.2024 09:56:03 | 10 | 1.8900 | -0.01 | (-0.26%) | 21 | 40 |
27.05.2024 09:56:03 | 9 | 1.8900 | -0.01 | (-0.26%) | 21 | 40 |
27.05.2024 09:12:29 | 8 | 1.9000 | +0.00 | (+0.26%) | 434 | 825 |
27.05.2024 09:12:29 | 7 | 1.9000 | +0.00 | (+0.26%) | 1101 | 2 092 |
27.05.2024 09:05:33 | 6 | 1.9200 | +0.02 | (+1.32%) | 10 | 19 |
27.05.2024 09:00:06 | 5 | 1.8950 | 0.00 | (0.00%) | 50 | 95 |
27.05.2024 09:00:06 | 4 | 1.8950 | 0.00 | (0.00%) | 100 | 190 |
27.05.2024 09:00:06 | 3 | 1.8950 | 0.00 | (0.00%) | 204 | 387 |
27.05.2024 09:00:00 | 2 | 1.8950 | 0.00 | (0.00%) | 20 | 38 |
27.05.2024 09:00:00 | 1 | 1.8950 | 0.00 | (0.00%) | 576 | 1 092 |
24.05.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
24.05.2024 17:00:00 | 24 | 1.8950 | -0.02 | (-1.30%) | 5 | 9 |
24.05.2024 15:41:00 | 23 | 1.8800 | -0.04 | (-2.08%) | 500 | 940 |
24.05.2024 15:16:26 | 22 | 1.8950 | -0.02 | (-1.30%) | 4 | 8 |
24.05.2024 15:16:26 | 21 | 1.8850 | -0.03 | (-1.82%) | 171 | 322 |
24.05.2024 14:43:06 | 20 | 1.8850 | -0.03 | (-1.82%) | 29 | 55 |
24.05.2024 14:37:22 | 19 | 1.8850 | -0.03 | (-1.82%) | 100 | 189 |
24.05.2024 12:40:01 | 18 | 1.8950 | -0.02 | (-1.30%) | 65 | 123 |
24.05.2024 11:08:26 | 17 | 1.8800 | -0.04 | (-2.08%) | 1442 | 2 711 |
24.05.2024 10:58:17 | 16 | 1.8800 | -0.04 | (-2.08%) | 579 | 1 089 |
24.05.2024 10:58:17 | 15 | 1.8800 | -0.04 | (-2.08%) | 479 | 901 |
24.05.2024 09:36:48 | 14 | 1.9000 | -0.02 | (-1.04%) | 100 | 190 |
24.05.2024 09:20:00 | 13 | 1.8750 | -0.04 | (-2.34%) | 456 | 855 |
24.05.2024 09:19:15 | 12 | 1.8750 | -0.04 | (-2.34%) | 650 | 1 219 |
24.05.2024 09:19:15 | 11 | 1.8800 | -0.04 | (-2.08%) | 30 | 56 |
24.05.2024 09:19:15 | 10 | 1.8800 | -0.04 | (-2.08%) | 50 | 94 |
24.05.2024 09:19:15 | 9 | 1.8800 | -0.04 | (-2.08%) | 1000 | 1 880 |
24.05.2024 09:19:15 | 8 | 1.8800 | -0.04 | (-2.08%) | 787 | 1 480 |
24.05.2024 09:16:52 | 7 | 1.8800 | -0.04 | (-2.08%) | 148 | 278 |
24.05.2024 09:16:52 | 6 | 1.8800 | -0.04 | (-2.08%) | 30 | 56 |
24.05.2024 09:16:52 | 5 | 1.8850 | -0.03 | (-1.82%) | 900 | 1 697 |
24.05.2024 09:16:52 | 4 | 1.8850 | -0.03 | (-1.82%) | 392 | 739 |
24.05.2024 09:16:52 | 3 | 1.8900 | -0.03 | (-1.56%) | 30 | 57 |
24.05.2024 09:14:31 | 2 | 1.9150 | -0.00 | (-0.26%) | 7 | 13 |
24.05.2024 09:01:32 | 1 | 1.9200 | 0.00 | (0.00%) | 5 | 10 |
23.05.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
23.05.2024 17:00:00 | 54 | 1.9200 | -0.01 | (-0.52%) | 2 | 4 |
23.05.2024 14:57:21 | 53 | 1.9200 | -0.01 | (-0.52%) | 7 | 13 |
23.05.2024 14:56:59 | 52 | 1.9200 | -0.01 | (-0.52%) | 10 | 19 |
23.05.2024 14:24:58 | 51 | 1.8850 | -0.04 | (-2.33%) | 508 | 958 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
ISIN: | PLLZPSK00019 |
---|---|
Data debiutu: | 14.07.1998 |
Liczba akcji: | 19 021 600 |
Kapitalizacja: | 36 711 688 |
Enterprise Value: | 60 260 688 |
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: | Tomasz Malicki |
NIP: | 7120102959 |
REGON: | 430068516 |
KRS: | 0000033534 |
Telefon: | +48 (81) 532 22 31 |
WWW: | http://www.protektorsa.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus