Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
1.545+0.030(+1.98%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 14.10.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 09:28:26 | 6 | 1.5450 | +0.03 | (+1.98%) | 10 | 15 |
| 09:25:52 | 5 | 1.5450 | +0.03 | (+1.98%) | 20 | 31 |
| 09:25:52 | 4 | 1.5350 | +0.02 | (+1.32%) | 100 | 154 |
| 09:17:11 | 3 | 1.5350 | +0.02 | (+1.32%) | 1000 | 1 535 |
| 09:13:17 | 2 | 1.5350 | +0.02 | (+1.32%) | 30 | 46 |
| 09:02:59 | 1 | 1.5350 | +0.02 | (+1.32%) | 20 | 31 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 11.10.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.10.2024 16:25:06 | 206 | 1.5150 | -0.08 | (-4.72%) | 20 | 30 |
| 11.10.2024 16:25:06 | 205 | 1.5150 | -0.08 | (-4.72%) | 1309 | 1 983 |
| 11.10.2024 16:22:19 | 204 | 1.5150 | -0.08 | (-4.72%) | 39 | 59 |
| 11.10.2024 16:21:39 | 203 | 1.5150 | -0.08 | (-4.72%) | 15 | 23 |
| 11.10.2024 16:04:23 | 202 | 1.5150 | -0.08 | (-4.72%) | 55 | 83 |
| 11.10.2024 16:04:19 | 201 | 1.5150 | -0.08 | (-4.72%) | 55 | 83 |
| 11.10.2024 16:04:12 | 200 | 1.5150 | -0.08 | (-4.72%) | 40 | 61 |
| 11.10.2024 16:04:06 | 199 | 1.5150 | -0.08 | (-4.72%) | 55 | 83 |
| 11.10.2024 16:03:51 | 198 | 1.5150 | -0.08 | (-4.72%) | 20 | 30 |
| 11.10.2024 16:03:43 | 197 | 1.5150 | -0.08 | (-4.72%) | 1 | 2 |
| 11.10.2024 16:01:45 | 196 | 1.5150 | -0.08 | (-4.72%) | 300 | 455 |
| 11.10.2024 16:00:41 | 195 | 1.5150 | -0.08 | (-4.72%) | 25 | 38 |
| 11.10.2024 16:00:33 | 194 | 1.5150 | -0.08 | (-4.72%) | 15 | 23 |
| 11.10.2024 16:00:28 | 193 | 1.5150 | -0.08 | (-4.72%) | 5 | 8 |
| 11.10.2024 16:00:21 | 192 | 1.5150 | -0.08 | (-4.72%) | 2 | 3 |
| 11.10.2024 15:51:47 | 191 | 1.5150 | -0.08 | (-4.72%) | 100 | 152 |
| 11.10.2024 15:51:44 | 190 | 1.5150 | -0.08 | (-4.72%) | 100 | 152 |
| 11.10.2024 15:51:42 | 189 | 1.5150 | -0.08 | (-4.72%) | 100 | 152 |
| 11.10.2024 15:51:39 | 188 | 1.5150 | -0.08 | (-4.72%) | 100 | 152 |
| 11.10.2024 15:49:48 | 187 | 1.5200 | -0.07 | (-4.40%) | 23 | 35 |
| 11.10.2024 15:40:14 | 186 | 1.5200 | -0.07 | (-4.40%) | 20 | 30 |
| 11.10.2024 15:36:47 | 185 | 1.5150 | -0.08 | (-4.72%) | 951 | 1 441 |
| 11.10.2024 15:35:49 | 184 | 1.5150 | -0.08 | (-4.72%) | 20 | 30 |
| 11.10.2024 15:35:11 | 183 | 1.4550 | -0.14 | (-8.49%) | 30 | 44 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.10.2024 15:35:07 | 182 | 1.5150 | -0.08 | (-4.72%) | 1 | 2 |
| 11.10.2024 15:35:07 | 181 | 1.5100 | -0.08 | (-5.03%) | 40 | 60 |
| 11.10.2024 15:35:07 | 180 | 1.5100 | -0.08 | (-5.03%) | 450 | 680 |
| 11.10.2024 15:35:07 | 179 | 1.5050 | -0.09 | (-5.35%) | 9 | 14 |
| 11.10.2024 15:34:56 | 178 | 1.4550 | -0.14 | (-8.49%) | 30 | 44 |
| 11.10.2024 15:34:34 | 177 | 1.4550 | -0.14 | (-8.49%) | 30 | 44 |
| 11.10.2024 15:33:54 | 176 | 1.4550 | -0.14 | (-8.49%) | 14 | 20 |
| 11.10.2024 15:33:54 | 175 | 1.4600 | -0.13 | (-8.18%) | 7 | 10 |
| 11.10.2024 15:33:54 | 174 | 1.4600 | -0.13 | (-8.18%) | 9 | 13 |
| 11.10.2024 15:09:16 | 173 | 1.5100 | -0.08 | (-5.03%) | 100 | 151 |
| 11.10.2024 14:55:19 | 172 | 1.5150 | -0.08 | (-4.72%) | 7 | 11 |
| 11.10.2024 14:30:33 | 171 | 1.5150 | -0.08 | (-4.72%) | 21 | 32 |
| 11.10.2024 14:30:33 | 170 | 1.5100 | -0.08 | (-5.03%) | 6 | 9 |
| 11.10.2024 14:30:33 | 169 | 1.4950 | -0.09 | (-5.97%) | 960 | 1 435 |
| 11.10.2024 14:30:33 | 168 | 1.4950 | -0.09 | (-5.97%) | 220 | 329 |
| 11.10.2024 14:30:33 | 167 | 1.4950 | -0.09 | (-5.97%) | 43 | 64 |
| 11.10.2024 14:27:53 | 166 | 1.4950 | -0.09 | (-5.97%) | 58 | 87 |
| 11.10.2024 14:27:53 | 165 | 1.4900 | -0.10 | (-6.29%) | 342 | 510 |
| 11.10.2024 14:26:41 | 164 | 1.4900 | -0.10 | (-6.29%) | 100 | 149 |
| 11.10.2024 14:25:14 | 163 | 1.4900 | -0.10 | (-6.29%) | 308 | 459 |
| 11.10.2024 14:24:42 | 162 | 1.4900 | -0.10 | (-6.29%) | 1100 | 1 639 |
| 11.10.2024 14:24:21 | 161 | 1.4900 | -0.10 | (-6.29%) | 10 | 15 |
| 11.10.2024 14:24:21 | 160 | 1.4900 | -0.10 | (-6.29%) | 927 | 1 381 |
| 11.10.2024 14:19:09 | 159 | 1.4900 | -0.10 | (-6.29%) | 20 | 30 |
| 11.10.2024 14:15:44 | 158 | 1.4900 | -0.10 | (-6.29%) | 53 | 79 |
| 11.10.2024 14:15:44 | 157 | 1.4850 | -0.10 | (-6.60%) | 16 | 24 |
| 11.10.2024 14:15:44 | 156 | 1.4750 | -0.11 | (-7.23%) | 230 | 339 |
| 11.10.2024 14:15:44 | 155 | 1.4750 | -0.11 | (-7.23%) | 1001 | 1 476 |
| 11.10.2024 14:10:15 | 154 | 1.4650 | -0.12 | (-7.86%) | 100 | 147 |
| 11.10.2024 14:08:43 | 153 | 1.4300 | -0.16 | (-10.06%) | 2 | 3 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.10.2024 14:07:47 | 152 | 1.4750 | -0.11 | (-7.23%) | 79 | 117 |
| 11.10.2024 14:07:47 | 151 | 1.4650 | -0.12 | (-7.86%) | 16 | 23 |
| 11.10.2024 14:07:47 | 150 | 1.4650 | -0.12 | (-7.86%) | 683 | 1 001 |
| 11.10.2024 14:07:47 | 149 | 1.4600 | -0.13 | (-8.18%) | 11 | 16 |
| 11.10.2024 14:07:47 | 148 | 1.4600 | -0.13 | (-8.18%) | 11 | 16 |
| 11.10.2024 14:07:47 | 147 | 1.4600 | -0.13 | (-8.18%) | 200 | 292 |
| 11.10.2024 14:03:49 | 146 | 1.4400 | -0.15 | (-9.43%) | 100 | 144 |
| 11.10.2024 14:02:16 | 145 | 1.4300 | -0.16 | (-10.06%) | 5 | 7 |
| 11.10.2024 14:01:53 | 144 | 1.4300 | -0.16 | (-10.06%) | 100 | 143 |
| 11.10.2024 13:59:24 | 143 | 1.4100 | -0.18 | (-11.32%) | 1000 | 1 410 |
| 11.10.2024 13:59:17 | 142 | 1.3800 | -0.21 | (-13.21%) | 11 | 15 |
| 11.10.2024 13:59:12 | 141 | 1.3900 | -0.20 | (-12.58%) | 9 | 13 |
| 11.10.2024 13:59:12 | 140 | 1.4000 | -0.19 | (-11.95%) | 11 | 15 |
| 11.10.2024 13:58:23 | 139 | 1.4600 | -0.13 | (-8.18%) | 960 | 1 402 |
| 11.10.2024 13:54:20 | 138 | 1.4050 | -0.19 | (-11.64%) | 684 | 961 |
| 11.10.2024 13:54:20 | 137 | 1.4350 | -0.16 | (-9.75%) | 16 | 23 |
| 11.10.2024 13:54:00 | 136 | 1.4600 | -0.13 | (-8.18%) | 417 | 609 |
| 11.10.2024 13:51:48 | 135 | 1.4750 | -0.11 | (-7.23%) | 20 | 30 |
| 11.10.2024 13:50:49 | 134 | 1.4600 | -0.13 | (-8.18%) | 916 | 1 337 |
| 11.10.2024 13:50:23 | 133 | 1.4600 | -0.13 | (-8.18%) | 667 | 974 |
| 11.10.2024 13:45:23 | 132 | 1.4650 | -0.12 | (-7.86%) | 80 | 117 |
| 11.10.2024 13:44:12 | 131 | 1.4700 | -0.12 | (-7.55%) | 4 | 6 |
| 11.10.2024 13:44:12 | 130 | 1.4700 | -0.12 | (-7.55%) | 16 | 24 |
| 11.10.2024 13:43:36 | 129 | 1.4600 | -0.13 | (-8.18%) | 10 | 15 |
| 11.10.2024 13:43:36 | 128 | 1.4350 | -0.16 | (-9.75%) | 900 | 1 292 |
| 11.10.2024 13:43:36 | 127 | 1.4350 | -0.16 | (-9.75%) | 10 | 14 |
| 11.10.2024 13:42:51 | 126 | 1.4000 | -0.19 | (-11.95%) | 4200 | 5 880 |
| 11.10.2024 13:42:51 | 125 | 1.3950 | -0.20 | (-12.26%) | 10 | 14 |
| 11.10.2024 13:42:51 | 124 | 1.3900 | -0.20 | (-12.58%) | 672 | 934 |
| 11.10.2024 13:42:11 | 123 | 1.3750 | -0.22 | (-13.52%) | 44 | 61 |
| 11.10.2024 13:41:28 | 122 | 1.3850 | -0.21 | (-12.89%) | 5421 | 7 508 |
| 11.10.2024 13:41:28 | 121 | 1.3800 | -0.21 | (-13.21%) | 400 | 552 |
| 11.10.2024 13:35:16 | 120 | 1.3700 | -0.22 | (-13.84%) | 370 | 507 |
| 11.10.2024 13:35:14 | 119 | 1.3700 | -0.22 | (-13.84%) | 105 | 144 |
| 11.10.2024 13:35:14 | 118 | 1.3700 | -0.22 | (-13.84%) | 329 | 451 |
| 11.10.2024 13:26:54 | 117 | 1.3700 | -0.22 | (-13.84%) | 41 | 56 |
| 11.10.2024 13:20:13 | 116 | 1.3750 | -0.22 | (-13.52%) | 10 | 14 |
| 11.10.2024 13:18:31 | 115 | 1.3950 | -0.20 | (-12.26%) | 10 | 14 |
| 11.10.2024 13:18:02 | 114 | 1.3850 | -0.21 | (-12.89%) | 400 | 554 |
| 11.10.2024 13:17:41 | 113 | 1.3950 | -0.20 | (-12.26%) | 200 | 279 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 19 021 600 |
| Kapitalizacja: | 29 388 372 |
| Enterprise Value: | 55 005 372 |
| 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
