Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
1.895+0.015(+0.80%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
29.04.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
---|---|---|---|---|---|---|
16:42:36 | 28 | 1.8950 | +0.02 | (+0.80%) | 72 | 136 |
16:42:36 | 27 | 1.8900 | +0.01 | (+0.53%) | 928 | 1 754 |
16:41:32 | 26 | 1.8900 | +0.01 | (+0.53%) | 2 | 4 |
16:41:32 | 25 | 1.8900 | +0.01 | (+0.53%) | 20 | 38 |
16:41:32 | 24 | 1.8800 | 0.00 | (0.00%) | 2 | 4 |
16:41:32 | 23 | 1.8700 | -0.01 | (-0.53%) | 476 | 890 |
16:40:24 | 22 | 1.8700 | -0.01 | (-0.53%) | 12 | 22 |
16:40:24 | 21 | 1.8600 | -0.02 | (-1.06%) | 488 | 908 |
16:14:27 | 20 | 1.8600 | -0.02 | (-1.06%) | 940 | 1 748 |
15:56:42 | 19 | 1.8600 | -0.02 | (-1.06%) | 6 | 11 |
15:48:58 | 18 | 1.8600 | -0.02 | (-1.06%) | 68 | 126 |
15:48:09 | 17 | 1.8600 | -0.02 | (-1.06%) | 412 | 766 |
15:46:29 | 16 | 1.8700 | -0.01 | (-0.53%) | 6 | 11 |
15:07:24 | 15 | 1.8650 | -0.01 | (-0.80%) | 669 | 1 248 |
14:33:33 | 14 | 1.8600 | -0.02 | (-1.06%) | 444 | 826 |
12:22:34 | 13 | 1.8600 | -0.02 | (-1.06%) | 200 | 372 |
11:16:14 | 12 | 1.8600 | -0.02 | (-1.06%) | 6 | 11 |
10:46:01 | 11 | 1.8650 | -0.01 | (-0.80%) | 6 | 11 |
10:23:47 | 10 | 1.8700 | -0.01 | (-0.53%) | 6 | 11 |
10:11:50 | 9 | 1.8300 | -0.05 | (-2.66%) | 512 | 937 |
10:11:50 | 8 | 1.8300 | -0.05 | (-2.66%) | 10 | 18 |
10:11:50 | 7 | 1.8350 | -0.04 | (-2.39%) | 273 | 501 |
10:11:50 | 6 | 1.8350 | -0.04 | (-2.39%) | 6 | 11 |
10:11:50 | 5 | 1.8350 | -0.04 | (-2.39%) | 149 | 273 |
10:11:50 | 4 | 1.8400 | -0.04 | (-2.13%) | 50 | 92 |
09:58:12 | 3 | 1.8350 | -0.04 | (-2.39%) | 520 | 954 |
09:23:48 | 2 | 1.8800 | 0.00 | (0.00%) | 6 | 11 |
09:02:00 | 1 | 1.8800 | 0.00 | (0.00%) | 2 | 4 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
26.04.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
26.04.2024 16:49:57 | 180 | 1.8800 | -0.06 | (-3.09%) | 4 | 8 |
26.04.2024 16:49:57 | 179 | 1.8700 | -0.07 | (-3.61%) | 106 | 198 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
26.04.2024 16:49:24 | 178 | 1.8700 | -0.07 | (-3.61%) | 200 | 374 |
26.04.2024 16:48:20 | 177 | 1.8750 | -0.06 | (-3.35%) | 212 | 398 |
26.04.2024 16:48:16 | 176 | 1.8750 | -0.06 | (-3.35%) | 10 | 19 |
26.04.2024 16:47:53 | 175 | 1.8800 | -0.06 | (-3.09%) | 100 | 188 |
26.04.2024 16:47:53 | 174 | 1.8750 | -0.06 | (-3.35%) | 10 | 19 |
26.04.2024 16:47:07 | 173 | 1.8750 | -0.06 | (-3.35%) | 668 | 1 253 |
26.04.2024 16:45:04 | 172 | 1.8300 | -0.11 | (-5.67%) | 518 | 948 |
26.04.2024 16:45:04 | 171 | 1.8300 | -0.11 | (-5.67%) | 13 | 24 |
26.04.2024 16:45:04 | 170 | 1.8300 | -0.11 | (-5.67%) | 13 | 24 |
26.04.2024 16:45:04 | 169 | 1.8300 | -0.11 | (-5.67%) | 20 | 37 |
26.04.2024 16:45:04 | 168 | 1.8350 | -0.10 | (-5.41%) | 668 | 1 226 |
26.04.2024 16:45:04 | 167 | 1.8350 | -0.10 | (-5.41%) | 13 | 24 |
26.04.2024 16:45:04 | 166 | 1.8350 | -0.10 | (-5.41%) | 13 | 24 |
26.04.2024 16:45:04 | 165 | 1.8350 | -0.10 | (-5.41%) | 13 | 24 |
26.04.2024 16:45:04 | 164 | 1.8350 | -0.10 | (-5.41%) | 10 | 18 |
26.04.2024 16:45:04 | 163 | 1.8400 | -0.10 | (-5.15%) | 550 | 1 012 |
26.04.2024 16:45:04 | 162 | 1.8400 | -0.10 | (-5.15%) | 1000 | 1 840 |
26.04.2024 16:45:04 | 161 | 1.8400 | -0.10 | (-5.15%) | 13 | 24 |
26.04.2024 16:45:04 | 160 | 1.8400 | -0.10 | (-5.15%) | 156 | 287 |
26.04.2024 16:45:04 | 159 | 1.8600 | -0.08 | (-4.12%) | 2000 | 3 720 |
26.04.2024 16:42:12 | 158 | 1.8800 | -0.06 | (-3.09%) | 6 | 11 |
26.04.2024 16:40:03 | 157 | 1.8800 | -0.06 | (-3.09%) | 10 | 19 |
26.04.2024 16:40:03 | 156 | 1.8750 | -0.06 | (-3.35%) | 100 | 188 |
26.04.2024 16:40:03 | 155 | 1.8750 | -0.06 | (-3.35%) | 90 | 169 |
26.04.2024 16:40:03 | 154 | 1.8700 | -0.07 | (-3.61%) | 100 | 187 |
26.04.2024 16:40:03 | 153 | 1.8650 | -0.07 | (-3.87%) | 100 | 187 |
26.04.2024 16:40:03 | 152 | 1.8600 | -0.08 | (-4.12%) | 100 | 186 |
26.04.2024 16:29:43 | 151 | 1.8500 | -0.09 | (-4.64%) | 85 | 157 |
26.04.2024 16:29:43 | 150 | 1.8500 | -0.09 | (-4.64%) | 100 | 185 |
26.04.2024 16:29:43 | 149 | 1.8500 | -0.09 | (-4.64%) | 100 | 185 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
26.04.2024 16:29:40 | 148 | 1.8750 | -0.06 | (-3.35%) | 10 | 19 |
26.04.2024 16:24:59 | 147 | 1.8750 | -0.06 | (-3.35%) | 300 | 563 |
26.04.2024 15:26:02 | 146 | 1.8750 | -0.06 | (-3.35%) | 100 | 188 |
26.04.2024 15:18:58 | 145 | 1.8500 | -0.09 | (-4.64%) | 15 | 28 |
26.04.2024 15:18:58 | 144 | 1.8700 | -0.07 | (-3.61%) | 10 | 19 |
26.04.2024 15:05:48 | 143 | 1.8750 | -0.06 | (-3.35%) | 100 | 188 |
26.04.2024 15:05:48 | 142 | 1.8700 | -0.07 | (-3.61%) | 500 | 935 |
26.04.2024 15:05:48 | 141 | 1.8700 | -0.07 | (-3.61%) | 100 | 187 |
26.04.2024 15:05:48 | 140 | 1.8650 | -0.07 | (-3.87%) | 100 | 187 |
26.04.2024 15:05:48 | 139 | 1.8600 | -0.08 | (-4.12%) | 100 | 186 |
26.04.2024 15:05:48 | 138 | 1.8550 | -0.08 | (-4.38%) | 100 | 186 |
26.04.2024 15:02:42 | 137 | 1.8500 | -0.09 | (-4.64%) | 16 | 30 |
26.04.2024 15:02:42 | 136 | 1.8500 | -0.09 | (-4.64%) | 100 | 185 |
26.04.2024 15:02:42 | 135 | 1.8500 | -0.09 | (-4.64%) | 100 | 185 |
26.04.2024 15:02:41 | 134 | 1.8500 | -0.09 | (-4.64%) | 100 | 185 |
26.04.2024 15:02:41 | 133 | 1.8500 | -0.09 | (-4.64%) | 100 | 185 |
26.04.2024 15:02:41 | 132 | 1.8500 | -0.09 | (-4.64%) | 100 | 185 |
26.04.2024 15:02:41 | 131 | 1.8500 | -0.09 | (-4.64%) | 100 | 185 |
26.04.2024 15:02:40 | 130 | 1.8500 | -0.09 | (-4.64%) | 100 | 185 |
26.04.2024 15:02:40 | 129 | 1.8500 | -0.09 | (-4.64%) | 100 | 185 |
26.04.2024 15:02:39 | 128 | 1.8500 | -0.09 | (-4.64%) | 100 | 185 |
26.04.2024 15:02:35 | 127 | 1.8500 | -0.09 | (-4.64%) | 14 | 26 |
26.04.2024 15:02:35 | 126 | 1.8600 | -0.08 | (-4.12%) | 86 | 160 |
26.04.2024 15:02:33 | 125 | 1.8600 | -0.08 | (-4.12%) | 100 | 186 |
26.04.2024 15:02:33 | 124 | 1.8600 | -0.08 | (-4.12%) | 100 | 186 |
26.04.2024 15:02:33 | 123 | 1.8600 | -0.08 | (-4.12%) | 100 | 186 |
26.04.2024 15:01:53 | 122 | 1.8700 | -0.07 | (-3.61%) | 100 | 187 |
26.04.2024 15:01:53 | 121 | 1.8700 | -0.07 | (-3.61%) | 100 | 187 |
26.04.2024 15:01:53 | 120 | 1.8700 | -0.07 | (-3.61%) | 500 | 935 |
26.04.2024 15:01:53 | 119 | 1.8650 | -0.07 | (-3.87%) | 100 | 187 |
26.04.2024 14:53:53 | 118 | 1.8600 | -0.08 | (-4.12%) | 100 | 186 |
26.04.2024 14:17:02 | 117 | 1.8900 | -0.05 | (-2.58%) | 516 | 975 |
26.04.2024 14:17:02 | 116 | 1.8900 | -0.05 | (-2.58%) | 100 | 189 |
26.04.2024 14:17:02 | 115 | 1.8500 | -0.09 | (-4.64%) | 384 | 710 |
26.04.2024 14:16:40 | 114 | 1.8500 | -0.09 | (-4.64%) | 400 | 740 |
26.04.2024 14:16:40 | 113 | 1.8500 | -0.09 | (-4.64%) | 4300 | 7 955 |
26.04.2024 14:16:40 | 112 | 1.8500 | -0.09 | (-4.64%) | 13 | 24 |
26.04.2024 14:16:40 | 111 | 1.8500 | -0.09 | (-4.64%) | 13 | 24 |
26.04.2024 14:16:40 | 110 | 1.8550 | -0.08 | (-4.38%) | 20 | 37 |
26.04.2024 14:16:40 | 109 | 1.8550 | -0.08 | (-4.38%) | 10 | 19 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
ISIN: | PLLZPSK00019 |
---|---|
Data debiutu: | 14.07.1998 |
Liczba akcji: | 19 021 600 |
Kapitalizacja: | 36 045 932 |
Enterprise Value: | 65 010 932 |
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