Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹTransakcje PRT (PROTEKTOR)
3.920-0.070(-1.75%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
| 22.04.2021 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 22.04.2021 17:00:00 | 36 | 3.9200 | -0.07 | (-1.75%) | 1 | 4 |
| 22.04.2021 16:30:22 | 35 | 3.9000 | -0.09 | (-2.26%) | 350 | 1 365 |
| 22.04.2021 16:16:43 | 34 | 3.9200 | -0.07 | (-1.75%) | 500 | 1 960 |
| 22.04.2021 16:11:08 | 33 | 3.9000 | -0.09 | (-2.26%) | 350 | 1 365 |
| 22.04.2021 15:49:43 | 32 | 3.9000 | -0.09 | (-2.26%) | 1000 | 3 900 |
| 22.04.2021 15:49:20 | 31 | 3.9100 | -0.08 | (-2.01%) | 145 | 567 |
| 22.04.2021 15:18:48 | 30 | 3.9100 | -0.08 | (-2.01%) | 239 | 934 |
| 22.04.2021 14:51:45 | 29 | 3.9000 | -0.09 | (-2.26%) | 120 | 468 |
| 22.04.2021 14:51:45 | 28 | 3.9100 | -0.08 | (-2.01%) | 230 | 899 |
| 22.04.2021 14:33:41 | 27 | 3.9400 | -0.05 | (-1.25%) | 460 | 1 812 |
| 22.04.2021 14:33:41 | 26 | 3.9400 | -0.05 | (-1.25%) | 410 | 1 615 |
| 22.04.2021 13:51:31 | 25 | 3.8650 | -0.12 | (-3.13%) | 324 | 1 252 |
| 22.04.2021 13:09:38 | 24 | 3.9450 | -0.05 | (-1.13%) | 1283 | 5 061 |
| 22.04.2021 13:09:16 | 23 | 3.9450 | -0.05 | (-1.13%) | 316 | 1 247 |
| 22.04.2021 13:09:16 | 22 | 3.9450 | -0.05 | (-1.13%) | 331 | 1 306 |
| 22.04.2021 13:08:11 | 21 | 3.8500 | -0.14 | (-3.51%) | 467 | 1 798 |
| 22.04.2021 13:08:11 | 20 | 3.8500 | -0.14 | (-3.51%) | 1500 | 5 775 |
| 22.04.2021 13:07:58 | 19 | 3.8500 | -0.14 | (-3.51%) | 500 | 1 925 |
| 22.04.2021 12:56:25 | 18 | 3.9450 | -0.05 | (-1.13%) | 1 | 4 |
| 22.04.2021 12:50:12 | 17 | 3.8450 | -0.15 | (-3.63%) | 350 | 1 346 |
| 22.04.2021 12:41:36 | 16 | 3.8450 | -0.15 | (-3.63%) | 350 | 1 346 |
| 22.04.2021 11:52:15 | 15 | 3.9450 | -0.05 | (-1.13%) | 1 | 4 |
| 22.04.2021 11:46:55 | 14 | 3.8450 | -0.15 | (-3.63%) | 175 | 673 |
| 22.04.2021 11:32:22 | 13 | 3.8450 | -0.15 | (-3.63%) | 462 | 1 776 |
| 22.04.2021 11:32:22 | 12 | 3.8450 | -0.15 | (-3.63%) | 149 | 573 |
| 22.04.2021 11:32:22 | 11 | 3.8500 | -0.14 | (-3.51%) | 1000 | 3 850 |
| 22.04.2021 11:32:22 | 10 | 3.8500 | -0.14 | (-3.51%) | 333 | 1 282 |
| 22.04.2021 11:32:22 | 9 | 3.8600 | -0.13 | (-3.26%) | 1504 | 5 805 |
| 22.04.2021 11:32:22 | 8 | 3.8700 | -0.12 | (-3.01%) | 500 | 1 935 |
| 22.04.2021 11:27:03 | 7 | 3.9600 | -0.03 | (-0.75%) | 230 | 911 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.04.2021 11:12:00 | 6 | 3.9600 | -0.03 | (-0.75%) | 1 | 4 |
| 22.04.2021 09:30:59 | 5 | 3.9900 | 0.00 | (0.00%) | 551 | 2 198 |
| 22.04.2021 09:14:50 | 4 | 3.9900 | 0.00 | (0.00%) | 5449 | 21 742 |
| 22.04.2021 09:13:09 | 3 | 3.9900 | 0.00 | (0.00%) | 843 | 3 364 |
| 22.04.2021 09:09:24 | 2 | 3.9900 | 0.00 | (0.00%) | 157 | 626 |
| 22.04.2021 09:05:49 | 1 | 3.9900 | 0.00 | (0.00%) | 175 | 698 |
| 21.04.2021 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.04.2021 16:41:00 | 49 | 3.9900 | +0.04 | (+1.01%) | 1 | 4 |
| 21.04.2021 16:36:49 | 48 | 3.8250 | -0.12 | (-3.16%) | 200 | 765 |
| 21.04.2021 16:36:49 | 47 | 3.8250 | -0.12 | (-3.16%) | 1519 | 5 810 |
| 21.04.2021 16:36:49 | 46 | 3.8300 | -0.12 | (-3.04%) | 100 | 383 |
| 21.04.2021 16:36:49 | 45 | 3.8400 | -0.11 | (-2.78%) | 500 | 1 920 |
| 21.04.2021 16:36:49 | 44 | 3.8500 | -0.10 | (-2.53%) | 1000 | 3 850 |
| 21.04.2021 16:36:49 | 43 | 3.8500 | -0.10 | (-2.53%) | 354 | 1 363 |
| 21.04.2021 16:36:49 | 42 | 3.8500 | -0.10 | (-2.53%) | 333 | 1 282 |
| 21.04.2021 16:36:49 | 41 | 3.9300 | -0.02 | (-0.51%) | 1671 | 6 567 |
| 21.04.2021 15:39:25 | 40 | 4.0000 | +0.05 | (+1.27%) | 288 | 1 152 |
| 21.04.2021 15:27:20 | 39 | 4.0200 | +0.07 | (+1.77%) | 450 | 1 809 |
| 21.04.2021 15:26:47 | 38 | 4.0200 | +0.07 | (+1.77%) | 500 | 2 010 |
| 21.04.2021 14:46:52 | 37 | 4.0400 | +0.09 | (+2.28%) | 171 | 691 |
| 21.04.2021 14:45:24 | 36 | 4.0400 | +0.09 | (+2.28%) | 1500 | 6 060 |
| 21.04.2021 14:45:24 | 35 | 4.0400 | +0.09 | (+2.28%) | 392 | 1 584 |
| 21.04.2021 14:45:24 | 34 | 4.0300 | +0.08 | (+2.03%) | 393 | 1 584 |
| 21.04.2021 14:45:24 | 33 | 4.0200 | +0.07 | (+1.77%) | 150 | 603 |
| 21.04.2021 14:45:24 | 32 | 4.0200 | +0.07 | (+1.77%) | 394 | 1 584 |
| 21.04.2021 14:38:58 | 31 | 4.0000 | +0.05 | (+1.27%) | 20 | 80 |
| 21.04.2021 14:38:58 | 30 | 4.0000 | +0.05 | (+1.27%) | 3000 | 12 000 |
| 21.04.2021 14:37:17 | 29 | 4.0000 | +0.05 | (+1.27%) | 1000 | 4 000 |
| 21.04.2021 14:37:11 | 28 | 4.0000 | +0.05 | (+1.27%) | 2000 | 8 000 |
| 21.04.2021 14:36:52 | 27 | 4.0000 | +0.05 | (+1.27%) | 1000 | 4 000 |
| 21.04.2021 14:36:52 | 26 | 4.0000 | +0.05 | (+1.27%) | 80 | 320 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.04.2021 14:36:52 | 25 | 4.0000 | +0.05 | (+1.27%) | 750 | 3 000 |
| 21.04.2021 14:36:52 | 24 | 4.0000 | +0.05 | (+1.27%) | 68 | 272 |
| 21.04.2021 14:36:52 | 23 | 4.0000 | +0.05 | (+1.27%) | 500 | 2 000 |
| 21.04.2021 14:36:52 | 22 | 4.0000 | +0.05 | (+1.27%) | 500 | 2 000 |
| 21.04.2021 14:36:52 | 21 | 3.9950 | +0.04 | (+1.14%) | 397 | 1 586 |
| 21.04.2021 14:36:52 | 20 | 3.9950 | +0.04 | (+1.14%) | 397 | 1 586 |
| 21.04.2021 14:34:43 | 19 | 3.9900 | +0.04 | (+1.01%) | 1000 | 3 990 |
| 21.04.2021 14:34:43 | 18 | 3.9900 | +0.04 | (+1.01%) | 400 | 1 596 |
| 21.04.2021 14:34:43 | 17 | 3.9850 | +0.03 | (+0.89%) | 398 | 1 586 |
| 21.04.2021 14:34:34 | 16 | 3.9800 | +0.03 | (+0.76%) | 2000 | 7 960 |
| 21.04.2021 14:33:47 | 15 | 3.9800 | +0.03 | (+0.76%) | 150 | 597 |
| 21.04.2021 14:33:47 | 14 | 3.9800 | +0.03 | (+0.76%) | 550 | 2 189 |
| 21.04.2021 14:33:47 | 13 | 3.9750 | +0.02 | (+0.63%) | 399 | 1 586 |
| 21.04.2021 14:30:27 | 12 | 3.9700 | +0.02 | (+0.51%) | 750 | 2 978 |
| 21.04.2021 13:07:43 | 11 | 3.9700 | +0.02 | (+0.51%) | 1100 | 4 367 |
| 21.04.2021 13:03:30 | 10 | 3.9500 | 0.00 | (0.00%) | 278 | 1 098 |
| 21.04.2021 12:47:17 | 9 | 3.9300 | -0.02 | (-0.51%) | 679 | 2 668 |
| 21.04.2021 12:47:17 | 8 | 3.9300 | -0.02 | (-0.51%) | 650 | 2 555 |
| 21.04.2021 12:27:20 | 7 | 3.9000 | -0.05 | (-1.27%) | 1000 | 3 900 |
| 21.04.2021 10:04:15 | 6 | 3.8500 | -0.10 | (-2.53%) | 350 | 1 348 |
| 21.04.2021 09:43:33 | 5 | 3.8500 | -0.10 | (-2.53%) | 350 | 1 348 |
| 21.04.2021 09:07:46 | 4 | 3.9500 | 0.00 | (0.00%) | 1 | 4 |
| 21.04.2021 09:05:47 | 3 | 3.8300 | -0.12 | (-3.04%) | 650 | 2 490 |
| 21.04.2021 09:00:11 | 2 | 3.9500 | 0.00 | (0.00%) | 721 | 2 848 |
| 21.04.2021 09:00:00 | 1 | 3.9500 | 0.00 | (0.00%) | 350 | 1 383 |
| 20.04.2021 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.04.2021 17:04:22 | 80 | 3.9500 | +0.06 | (+1.54%) | 840 | 3 318 |
| 20.04.2021 17:00:53 | 79 | 3.9500 | +0.06 | (+1.54%) | 1329 | 5 250 |
| 20.04.2021 17:00:00 | 78 | 3.9500 | +0.06 | (+1.54%) | 271 | 1 070 |
| 20.04.2021 17:00:00 | 77 | 3.9500 | +0.06 | (+1.54%) | 29 | 115 |
| 20.04.2021 17:00:00 | 76 | 3.9500 | +0.06 | (+1.54%) | 1 | 4 |
| 20.04.2021 15:27:04 | 75 | 3.9300 | +0.04 | (+1.03%) | 1169 | 4 594 |
| 20.04.2021 14:47:04 | 74 | 3.9300 | +0.04 | (+1.03%) | 298 | 1 171 |
| 20.04.2021 14:47:04 | 73 | 3.9200 | +0.03 | (+0.77%) | 298 | 1 168 |
| 20.04.2021 14:25:35 | 72 | 3.9150 | +0.02 | (+0.64%) | 456 | 1 785 |
| 20.04.2021 14:03:22 | 71 | 3.9300 | +0.04 | (+1.03%) | 202 | 794 |
| 20.04.2021 13:41:19 | 70 | 3.9300 | +0.04 | (+1.03%) | 400 | 1 572 |
| 20.04.2021 13:37:12 | 69 | 3.9300 | +0.04 | (+1.03%) | 863 | 3 392 |
| 20.04.2021 13:36:52 | 68 | 3.9500 | +0.06 | (+1.54%) | 137 | 541 |
| 20.04.2021 13:21:26 | 67 | 3.9500 | +0.06 | (+1.54%) | 350 | 1 383 |
| 20.04.2021 13:15:32 | 66 | 3.9600 | +0.07 | (+1.80%) | 1394 | 5 520 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 19 021 600 |
| Kapitalizacja: | 74 564 672 |
| Sektor: | GPW: Przemysł lekki |
| 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/ |
