Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹTransakcje PRT (PROTEKTOR)
3.500-0.040(-1.13%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
| 23.07.2021 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 23.07.2021 16:34:13 | 12 | 3.5000 | -0.04 | (-1.13%) | 5 | 18 |
| 23.07.2021 16:22:28 | 11 | 3.4400 | -0.10 | (-2.82%) | 10 | 34 |
| 23.07.2021 15:09:05 | 10 | 3.4500 | -0.09 | (-2.54%) | 150 | 518 |
| 23.07.2021 15:09:05 | 9 | 3.4500 | -0.09 | (-2.54%) | 550 | 1 898 |
| 23.07.2021 15:07:38 | 8 | 3.4500 | -0.09 | (-2.54%) | 450 | 1 553 |
| 23.07.2021 14:09:00 | 7 | 3.5200 | -0.02 | (-0.56%) | 1 | 4 |
| 23.07.2021 11:33:44 | 6 | 3.4400 | -0.10 | (-2.82%) | 30 | 103 |
| 23.07.2021 11:24:49 | 5 | 3.5300 | -0.01 | (-0.28%) | 1 | 4 |
| 23.07.2021 11:24:47 | 4 | 3.5300 | -0.01 | (-0.28%) | 1 | 4 |
| 23.07.2021 11:24:46 | 3 | 3.5300 | -0.01 | (-0.28%) | 1 | 4 |
| 23.07.2021 11:11:40 | 2 | 3.5300 | -0.01 | (-0.28%) | 300 | 1 059 |
| 23.07.2021 09:02:40 | 1 | 3.5400 | 0.00 | (0.00%) | 1 | 4 |
| 22.07.2021 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.07.2021 17:00:00 | 7 | 3.5400 | +0.14 | (+3.96%) | 3 | 11 |
| 22.07.2021 17:00:00 | 6 | 3.5400 | +0.14 | (+3.96%) | 7 | 25 |
| 22.07.2021 14:58:11 | 5 | 3.4100 | +0.01 | (+0.15%) | 1 | 3 |
| 22.07.2021 14:56:17 | 4 | 3.4100 | +0.01 | (+0.15%) | 1 | 3 |
| 22.07.2021 13:51:20 | 3 | 3.5100 | +0.10 | (+3.08%) | 142 | 498 |
| 22.07.2021 12:07:52 | 2 | 3.4100 | +0.01 | (+0.15%) | 100 | 341 |
| 22.07.2021 09:51:02 | 1 | 3.5100 | +0.10 | (+3.08%) | 1 | 4 |
| 21.07.2021 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.07.2021 17:00:00 | 19 | 3.4050 | -0.09 | (-2.44%) | 150 | 511 |
| 21.07.2021 17:00:00 | 18 | 3.4050 | -0.09 | (-2.44%) | 150 | 511 |
| 21.07.2021 17:00:00 | 17 | 3.4050 | -0.09 | (-2.44%) | 500 | 1 703 |
| 21.07.2021 11:27:51 | 16 | 3.4000 | -0.09 | (-2.58%) | 420 | 1 428 |
| 21.07.2021 11:08:06 | 15 | 3.4000 | -0.09 | (-2.58%) | 400 | 1 360 |
| 21.07.2021 10:59:17 | 14 | 3.4000 | -0.09 | (-2.58%) | 50 | 170 |
| 21.07.2021 09:34:49 | 13 | 3.4000 | -0.09 | (-2.58%) | 350 | 1 190 |
| 21.07.2021 09:14:00 | 12 | 3.6000 | +0.11 | (+3.15%) | 1073 | 3 863 |
| 21.07.2021 09:14:00 | 11 | 3.5850 | +0.09 | (+2.72%) | 373 | 1 337 |
| 21.07.2021 09:14:00 | 10 | 3.5700 | +0.08 | (+2.29%) | 5 | 18 |
| 21.07.2021 09:14:00 | 9 | 3.5300 | +0.04 | (+1.15%) | 428 | 1 511 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.07.2021 09:14:00 | 8 | 3.5150 | +0.02 | (+0.72%) | 112 | 394 |
| 21.07.2021 09:14:00 | 7 | 3.5000 | +0.01 | (+0.29%) | 1000 | 3 500 |
| 21.07.2021 09:14:00 | 6 | 3.5000 | +0.01 | (+0.29%) | 400 | 1 400 |
| 21.07.2021 09:14:00 | 5 | 3.4950 | +0.00 | (+0.14%) | 500 | 1 748 |
| 21.07.2021 09:14:00 | 4 | 3.4950 | +0.00 | (+0.14%) | 289 | 1 010 |
| 21.07.2021 09:14:00 | 3 | 3.4900 | 0.00 | (0.00%) | 400 | 1 396 |
| 21.07.2021 09:14:00 | 2 | 3.4900 | 0.00 | (0.00%) | 430 | 1 501 |
| 21.07.2021 09:05:57 | 1 | 3.4900 | 0.00 | (0.00%) | 1 | 3 |
| 20.07.2021 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.07.2021 17:00:00 | 13 | 3.4900 | -0.00 | (-0.14%) | 5 | 17 |
| 20.07.2021 15:21:31 | 12 | 3.4000 | -0.10 | (-2.72%) | 641 | 2 179 |
| 20.07.2021 15:21:22 | 11 | 3.4000 | -0.10 | (-2.72%) | 600 | 2 040 |
| 20.07.2021 15:07:28 | 10 | 3.3600 | -0.14 | (-3.86%) | 200 | 672 |
| 20.07.2021 14:39:13 | 9 | 3.3650 | -0.13 | (-3.72%) | 436 | 1 467 |
| 20.07.2021 14:22:53 | 8 | 3.4000 | -0.10 | (-2.72%) | 50 | 170 |
| 20.07.2021 14:22:53 | 7 | 3.4000 | -0.10 | (-2.72%) | 65 | 221 |
| 20.07.2021 10:59:24 | 6 | 3.4950 | 0.00 | (0.00%) | 4 | 14 |
| 20.07.2021 10:59:21 | 5 | 3.4950 | 0.00 | (0.00%) | 5 | 17 |
| 20.07.2021 10:59:18 | 4 | 3.4950 | 0.00 | (0.00%) | 5 | 17 |
| 20.07.2021 10:59:16 | 3 | 3.4950 | 0.00 | (0.00%) | 5 | 17 |
| 20.07.2021 10:59:14 | 2 | 3.4950 | 0.00 | (0.00%) | 5 | 17 |
| 20.07.2021 09:19:47 | 1 | 3.4950 | 0.00 | (0.00%) | 1 | 4 |
| 19.07.2021 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.07.2021 17:00:00 | 20 | 3.4950 | -0.00 | (-0.14%) | 5 | 17 |
| 19.07.2021 14:49:51 | 19 | 3.4400 | -0.06 | (-1.71%) | 7000 | 24 080 |
| 19.07.2021 13:35:40 | 18 | 3.4950 | -0.00 | (-0.14%) | 400 | 1 398 |
| 19.07.2021 12:00:36 | 17 | 3.3800 | -0.12 | (-3.43%) | 30 | 101 |
| 19.07.2021 10:04:26 | 16 | 3.3500 | -0.15 | (-4.29%) | 250 | 838 |
| 19.07.2021 10:04:26 | 15 | 3.3500 | -0.15 | (-4.29%) | 234 | 784 |
| 19.07.2021 10:04:26 | 14 | 3.3500 | -0.15 | (-4.29%) | 299 | 1 002 |
| 19.07.2021 10:04:26 | 13 | 3.3550 | -0.15 | (-4.14%) | 67 | 225 |
| 19.07.2021 10:04:26 | 12 | 3.3550 | -0.15 | (-4.14%) | 323 | 1 084 |
| 19.07.2021 10:04:26 | 11 | 3.3600 | -0.14 | (-4.00%) | 3 | 10 |
| 19.07.2021 10:04:26 | 10 | 3.3600 | -0.14 | (-4.00%) | 1730 | 5 813 |
| 19.07.2021 10:04:26 | 9 | 3.3800 | -0.12 | (-3.43%) | 502 | 1 697 |
| 19.07.2021 10:04:26 | 8 | 3.3850 | -0.12 | (-3.29%) | 430 | 1 456 |
| 19.07.2021 10:04:26 | 7 | 3.3900 | -0.11 | (-3.14%) | 2000 | 6 780 |
| 19.07.2021 10:00:11 | 6 | 3.4500 | -0.05 | (-1.43%) | 37 | 128 |
| 19.07.2021 09:41:53 | 5 | 3.4500 | -0.05 | (-1.43%) | 363 | 1 252 |
| 19.07.2021 09:41:53 | 4 | 3.4500 | -0.05 | (-1.43%) | 87 | 300 |
| 19.07.2021 09:34:40 | 3 | 3.4500 | -0.05 | (-1.43%) | 438 | 1 511 |
| 19.07.2021 09:29:01 | 2 | 3.4500 | -0.05 | (-1.43%) | 400 | 1 380 |
| 19.07.2021 09:00:00 | 1 | 3.5150 | +0.02 | (+0.43%) | 30 | 105 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 19 021 600 |
| Kapitalizacja: | 66 575 600 |
| 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/ |
