Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
1.930+0.050(+2.66%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
07.05.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
---|---|---|---|---|---|---|
07.05.2024 17:00:00 | 112 | 1.9300 | +0.05 | (+2.66%) | 620 | 1 197 |
07.05.2024 17:00:00 | 111 | 1.9300 | +0.05 | (+2.66%) | 69 | 133 |
07.05.2024 17:00:00 | 110 | 1.9300 | +0.05 | (+2.66%) | 271 | 523 |
07.05.2024 16:47:33 | 109 | 1.9300 | +0.05 | (+2.66%) | 10 | 19 |
07.05.2024 15:43:29 | 108 | 1.9300 | +0.05 | (+2.66%) | 503 | 971 |
07.05.2024 15:42:41 | 107 | 1.9000 | +0.02 | (+1.06%) | 125 | 238 |
07.05.2024 15:42:41 | 106 | 1.9000 | +0.02 | (+1.06%) | 157 | 298 |
07.05.2024 15:30:56 | 105 | 1.9300 | +0.05 | (+2.66%) | 20 | 39 |
07.05.2024 14:04:14 | 104 | 1.9400 | +0.06 | (+3.19%) | 498 | 966 |
07.05.2024 14:04:14 | 103 | 1.9400 | +0.06 | (+3.19%) | 480 | 931 |
07.05.2024 14:03:43 | 102 | 1.9350 | +0.06 | (+2.93%) | 6 | 12 |
07.05.2024 14:00:08 | 101 | 1.9350 | +0.06 | (+2.93%) | 5 | 10 |
07.05.2024 13:59:12 | 100 | 1.9350 | +0.06 | (+2.93%) | 93 | 180 |
07.05.2024 13:37:40 | 99 | 1.9000 | +0.02 | (+1.06%) | 1345 | 2 556 |
07.05.2024 13:37:40 | 98 | 1.9300 | +0.05 | (+2.66%) | 155 | 299 |
07.05.2024 13:14:37 | 97 | 1.9300 | +0.05 | (+2.66%) | 596 | 1 150 |
07.05.2024 13:13:27 | 96 | 1.9300 | +0.05 | (+2.66%) | 275 | 531 |
07.05.2024 13:13:17 | 95 | 1.9300 | +0.05 | (+2.66%) | 275 | 531 |
07.05.2024 13:13:02 | 94 | 1.9300 | +0.05 | (+2.66%) | 275 | 531 |
07.05.2024 13:12:06 | 93 | 1.9300 | +0.05 | (+2.66%) | 227 | 438 |
07.05.2024 12:27:30 | 92 | 1.9300 | +0.05 | (+2.66%) | 94 | 181 |
07.05.2024 12:25:34 | 91 | 1.9350 | +0.06 | (+2.93%) | 1403 | 2 715 |
07.05.2024 12:25:34 | 90 | 1.9300 | +0.05 | (+2.66%) | 277 | 535 |
07.05.2024 12:25:34 | 89 | 1.9250 | +0.05 | (+2.39%) | 320 | 616 |
07.05.2024 12:23:44 | 88 | 1.9350 | +0.06 | (+2.93%) | 43 | 83 |
07.05.2024 12:23:28 | 87 | 1.9350 | +0.06 | (+2.93%) | 316 | 611 |
07.05.2024 12:23:28 | 86 | 1.9300 | +0.05 | (+2.66%) | 3 | 6 |
07.05.2024 12:23:28 | 85 | 1.9250 | +0.05 | (+2.39%) | 319 | 614 |
07.05.2024 12:23:28 | 84 | 1.9250 | +0.05 | (+2.39%) | 319 | 614 |
07.05.2024 12:22:52 | 83 | 1.9300 | +0.05 | (+2.66%) | 316 | 610 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
07.05.2024 12:22:34 | 82 | 1.9350 | +0.06 | (+2.93%) | 3 | 6 |
07.05.2024 12:22:08 | 81 | 1.9350 | +0.06 | (+2.93%) | 500 | 968 |
07.05.2024 12:22:08 | 80 | 1.9350 | +0.06 | (+2.93%) | 327 | 633 |
07.05.2024 12:07:05 | 79 | 1.9300 | +0.05 | (+2.66%) | 2000 | 3 860 |
07.05.2024 12:05:47 | 78 | 1.9400 | +0.06 | (+3.19%) | 10 | 19 |
07.05.2024 11:52:13 | 77 | 1.9400 | +0.06 | (+3.19%) | 4 | 8 |
07.05.2024 11:52:13 | 76 | 1.9300 | +0.05 | (+2.66%) | 296 | 571 |
07.05.2024 11:51:54 | 75 | 1.9300 | +0.05 | (+2.66%) | 620 | 1 197 |
07.05.2024 11:48:18 | 74 | 1.9300 | +0.05 | (+2.66%) | 20 | 39 |
07.05.2024 11:46:43 | 73 | 1.9300 | +0.05 | (+2.66%) | 365 | 704 |
07.05.2024 11:46:43 | 72 | 1.9200 | +0.04 | (+2.13%) | 150 | 288 |
07.05.2024 11:46:43 | 71 | 1.9200 | +0.04 | (+2.13%) | 1485 | 2 851 |
07.05.2024 11:43:20 | 70 | 1.9200 | +0.04 | (+2.13%) | 1000 | 1 920 |
07.05.2024 11:41:54 | 69 | 1.9200 | +0.04 | (+2.13%) | 2494 | 4 788 |
07.05.2024 11:40:11 | 68 | 1.9200 | +0.04 | (+2.13%) | 21 | 40 |
07.05.2024 11:40:11 | 67 | 1.9150 | +0.04 | (+1.86%) | 350 | 670 |
07.05.2024 11:38:54 | 66 | 1.9150 | +0.04 | (+1.86%) | 150 | 287 |
07.05.2024 11:04:12 | 65 | 1.9300 | +0.05 | (+2.66%) | 6 | 12 |
07.05.2024 10:56:53 | 64 | 1.9300 | +0.05 | (+2.66%) | 20 | 39 |
07.05.2024 10:42:53 | 63 | 1.9350 | +0.06 | (+2.93%) | 661 | 1 279 |
07.05.2024 10:30:44 | 62 | 1.9350 | +0.06 | (+2.93%) | 20 | 39 |
07.05.2024 09:40:15 | 61 | 1.9050 | +0.03 | (+1.33%) | 7 | 13 |
07.05.2024 09:39:25 | 60 | 1.9050 | +0.03 | (+1.33%) | 1 | 2 |
07.05.2024 09:39:00 | 59 | 1.9050 | +0.03 | (+1.33%) | 1 | 2 |
07.05.2024 09:38:38 | 58 | 1.9400 | +0.06 | (+3.19%) | 6 | 12 |
07.05.2024 09:38:38 | 57 | 1.9400 | +0.06 | (+3.19%) | 14 | 27 |
07.05.2024 09:38:34 | 56 | 1.9400 | +0.06 | (+3.19%) | 6 | 12 |
07.05.2024 09:38:18 | 55 | 1.9050 | +0.03 | (+1.33%) | 1 | 2 |
07.05.2024 09:36:04 | 54 | 1.9500 | +0.07 | (+3.72%) | 7 | 14 |
07.05.2024 09:36:04 | 53 | 1.9450 | +0.07 | (+3.46%) | 30 | 58 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
07.05.2024 09:36:04 | 52 | 1.9400 | +0.06 | (+3.19%) | 20 | 39 |
07.05.2024 09:36:04 | 51 | 1.9400 | +0.06 | (+3.19%) | 30 | 58 |
07.05.2024 09:36:04 | 50 | 1.9350 | +0.06 | (+2.93%) | 233 | 451 |
07.05.2024 09:35:37 | 49 | 1.9350 | +0.06 | (+2.93%) | 627 | 1 213 |
07.05.2024 09:35:37 | 48 | 1.9300 | +0.05 | (+2.66%) | 329 | 635 |
07.05.2024 09:35:37 | 47 | 1.9250 | +0.05 | (+2.39%) | 309 | 595 |
07.05.2024 09:35:37 | 46 | 1.9200 | +0.04 | (+2.13%) | 1235 | 2 371 |
07.05.2024 09:34:07 | 45 | 1.9200 | +0.04 | (+2.13%) | 42 | 81 |
07.05.2024 09:34:07 | 44 | 1.9150 | +0.04 | (+1.86%) | 100 | 192 |
07.05.2024 09:34:07 | 43 | 1.9100 | +0.03 | (+1.60%) | 100 | 191 |
07.05.2024 09:34:07 | 42 | 1.9100 | +0.03 | (+1.60%) | 1058 | 2 021 |
07.05.2024 09:32:58 | 41 | 1.9100 | +0.03 | (+1.60%) | 77 | 147 |
07.05.2024 09:32:58 | 40 | 1.9100 | +0.03 | (+1.60%) | 23 | 44 |
07.05.2024 09:31:26 | 39 | 1.9050 | +0.03 | (+1.33%) | 13 | 25 |
07.05.2024 09:31:26 | 38 | 1.9050 | +0.03 | (+1.33%) | 13 | 25 |
07.05.2024 09:31:26 | 37 | 1.9000 | +0.02 | (+1.06%) | 20 | 38 |
07.05.2024 09:31:26 | 36 | 1.9000 | +0.02 | (+1.06%) | 20 | 38 |
07.05.2024 09:31:26 | 35 | 1.9000 | +0.02 | (+1.06%) | 20 | 38 |
07.05.2024 09:31:26 | 34 | 1.9000 | +0.02 | (+1.06%) | 13 | 25 |
07.05.2024 09:31:26 | 33 | 1.9000 | +0.02 | (+1.06%) | 13 | 25 |
07.05.2024 09:31:26 | 32 | 1.8950 | +0.02 | (+0.80%) | 20 | 38 |
07.05.2024 09:31:26 | 31 | 1.8950 | +0.02 | (+0.80%) | 20 | 38 |
07.05.2024 09:31:26 | 30 | 1.8950 | +0.02 | (+0.80%) | 20 | 38 |
07.05.2024 09:31:26 | 29 | 1.8950 | +0.02 | (+0.80%) | 13 | 25 |
07.05.2024 09:31:26 | 28 | 1.8900 | +0.01 | (+0.53%) | 20 | 38 |
07.05.2024 09:31:26 | 27 | 1.8850 | +0.01 | (+0.27%) | 20 | 38 |
07.05.2024 09:23:12 | 26 | 1.9050 | +0.03 | (+1.33%) | 3021 | 5 755 |
07.05.2024 09:23:12 | 25 | 1.9050 | +0.03 | (+1.33%) | 100 | 191 |
07.05.2024 09:23:12 | 24 | 1.9050 | +0.03 | (+1.33%) | 16 | 30 |
07.05.2024 09:23:12 | 23 | 1.9050 | +0.03 | (+1.33%) | 16 | 30 |
07.05.2024 09:23:12 | 22 | 1.9000 | +0.02 | (+1.06%) | 100 | 190 |
07.05.2024 09:23:12 | 21 | 1.9000 | +0.02 | (+1.06%) | 100 | 190 |
07.05.2024 09:23:12 | 20 | 1.9000 | +0.02 | (+1.06%) | 16 | 30 |
07.05.2024 09:23:12 | 19 | 1.9000 | +0.02 | (+1.06%) | 22 | 42 |
07.05.2024 09:23:12 | 18 | 1.8950 | +0.02 | (+0.80%) | 100 | 190 |
07.05.2024 09:23:12 | 17 | 1.8950 | +0.02 | (+0.80%) | 16 | 30 |
07.05.2024 09:23:12 | 16 | 1.8900 | +0.01 | (+0.53%) | 100 | 189 |
07.05.2024 09:23:12 | 15 | 1.8900 | +0.01 | (+0.53%) | 100 | 189 |
07.05.2024 09:23:12 | 14 | 1.8900 | +0.01 | (+0.53%) | 16 | 30 |
07.05.2024 09:23:12 | 13 | 1.8900 | +0.01 | (+0.53%) | 22 | 42 |
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