Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹTransakcje PRT (PROTEKTOR)
2.65+0.03(+1.15%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
| 05.08.2022 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 05.08.2022 17:00:00 | 17 | 2.6500 | +0.03 | (+1.15%) | 5 | 13 |
| 05.08.2022 16:37:18 | 16 | 2.6100 | -0.01 | (-0.38%) | 1998 | 5 215 |
| 05.08.2022 16:28:29 | 15 | 2.6100 | -0.01 | (-0.38%) | 1800 | 4 698 |
| 05.08.2022 16:27:28 | 14 | 2.6100 | -0.01 | (-0.38%) | 200 | 522 |
| 05.08.2022 16:17:19 | 13 | 2.6500 | +0.03 | (+1.15%) | 490 | 1 299 |
| 05.08.2022 16:17:19 | 12 | 2.6500 | +0.03 | (+1.15%) | 400 | 1 060 |
| 05.08.2022 16:17:19 | 11 | 2.6400 | +0.02 | (+0.76%) | 110 | 290 |
| 05.08.2022 16:12:26 | 10 | 2.6100 | -0.01 | (-0.38%) | 1 | 3 |
| 05.08.2022 15:26:31 | 9 | 2.6400 | +0.02 | (+0.76%) | 537 | 1 418 |
| 05.08.2022 15:26:31 | 8 | 2.6300 | +0.01 | (+0.38%) | 463 | 1 218 |
| 05.08.2022 15:10:43 | 7 | 2.6300 | +0.01 | (+0.38%) | 1417 | 3 727 |
| 05.08.2022 14:36:22 | 6 | 2.6300 | +0.01 | (+0.38%) | 850 | 2 236 |
| 05.08.2022 14:13:46 | 5 | 2.6300 | +0.01 | (+0.38%) | 1500 | 3 945 |
| 05.08.2022 11:37:23 | 4 | 2.6300 | +0.01 | (+0.38%) | 66 | 174 |
| 05.08.2022 11:37:23 | 3 | 2.6400 | +0.02 | (+0.76%) | 80 | 211 |
| 05.08.2022 09:29:15 | 2 | 2.6200 | 0.00 | (0.00%) | 167 | 438 |
| 05.08.2022 09:00:00 | 1 | 2.6200 | 0.00 | (0.00%) | 88 | 231 |
| 04.08.2022 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 04.08.2022 16:09:21 | 9 | 2.6200 | -0.05 | (-1.87%) | 512 | 1 341 |
| 04.08.2022 16:09:21 | 8 | 2.6200 | -0.05 | (-1.87%) | 88 | 231 |
| 04.08.2022 14:04:39 | 7 | 2.6600 | -0.01 | (-0.37%) | 200 | 532 |
| 04.08.2022 13:03:39 | 6 | 2.6600 | -0.01 | (-0.37%) | 1 | 3 |
| 04.08.2022 13:03:37 | 5 | 2.6600 | -0.01 | (-0.37%) | 1 | 3 |
| 04.08.2022 13:03:36 | 4 | 2.6600 | -0.01 | (-0.37%) | 1 | 3 |
| 04.08.2022 10:07:41 | 3 | 2.6200 | -0.05 | (-1.87%) | 512 | 1 341 |
| 04.08.2022 09:46:05 | 2 | 2.6200 | -0.05 | (-1.87%) | 600 | 1 572 |
| 04.08.2022 09:15:13 | 1 | 2.6700 | 0.00 | (0.00%) | 1 | 3 |
| 03.08.2022 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.08.2022 17:00:00 | 12 | 2.6700 | 0.00 | (0.00%) | 5 | 13 |
| 03.08.2022 16:22:22 | 11 | 2.6200 | -0.05 | (-1.87%) | 100 | 262 |
| 03.08.2022 15:37:33 | 10 | 2.6200 | -0.05 | (-1.87%) | 330 | 865 |
| 03.08.2022 11:16:04 | 9 | 2.6100 | -0.06 | (-2.25%) | 142 | 371 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.08.2022 10:55:05 | 8 | 2.6100 | -0.06 | (-2.25%) | 380 | 992 |
| 03.08.2022 10:55:05 | 7 | 2.6200 | -0.05 | (-1.87%) | 320 | 838 |
| 03.08.2022 09:51:54 | 6 | 2.6600 | -0.01 | (-0.37%) | 500 | 1 330 |
| 03.08.2022 09:51:54 | 5 | 2.6600 | -0.01 | (-0.37%) | 320 | 851 |
| 03.08.2022 09:16:42 | 4 | 2.6100 | -0.06 | (-2.25%) | 830 | 2 166 |
| 03.08.2022 09:16:42 | 3 | 2.6100 | -0.06 | (-2.25%) | 170 | 444 |
| 03.08.2022 09:05:33 | 2 | 2.6100 | -0.06 | (-2.25%) | 150 | 392 |
| 03.08.2022 09:01:30 | 1 | 2.6800 | +0.01 | (+0.37%) | 1 | 3 |
| 02.08.2022 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.08.2022 16:45:13 | 52 | 2.6700 | +0.01 | (+0.38%) | 1 | 3 |
| 02.08.2022 16:45:13 | 51 | 2.6500 | -0.01 | (-0.38%) | 44 | 117 |
| 02.08.2022 16:27:19 | 50 | 2.6300 | -0.03 | (-1.13%) | 398 | 1 047 |
| 02.08.2022 16:27:19 | 49 | 2.6300 | -0.03 | (-1.13%) | 453 | 1 191 |
| 02.08.2022 16:15:18 | 48 | 2.6300 | -0.03 | (-1.13%) | 92 | 242 |
| 02.08.2022 16:15:18 | 47 | 2.6300 | -0.03 | (-1.13%) | 608 | 1 599 |
| 02.08.2022 15:39:55 | 46 | 2.6400 | -0.02 | (-0.75%) | 763 | 2 014 |
| 02.08.2022 15:36:43 | 45 | 2.6400 | -0.02 | (-0.75%) | 269 | 710 |
| 02.08.2022 15:35:35 | 44 | 2.6400 | -0.02 | (-0.75%) | 485 | 1 280 |
| 02.08.2022 15:09:35 | 43 | 2.6500 | -0.01 | (-0.38%) | 900 | 2 385 |
| 02.08.2022 15:08:12 | 42 | 2.6500 | -0.01 | (-0.38%) | 320 | 848 |
| 02.08.2022 15:07:55 | 41 | 2.6600 | 0.00 | (0.00%) | 56 | 149 |
| 02.08.2022 15:07:55 | 40 | 2.6600 | 0.00 | (0.00%) | 444 | 1 181 |
| 02.08.2022 15:06:46 | 39 | 2.6600 | 0.00 | (0.00%) | 4 | 11 |
| 02.08.2022 14:59:23 | 38 | 2.6900 | +0.03 | (+1.13%) | 200 | 538 |
| 02.08.2022 14:56:06 | 37 | 2.6900 | +0.03 | (+1.13%) | 3400 | 9 146 |
| 02.08.2022 14:55:13 | 36 | 2.6900 | +0.03 | (+1.13%) | 1000 | 2 690 |
| 02.08.2022 14:53:17 | 35 | 2.6900 | +0.03 | (+1.13%) | 1200 | 3 228 |
| 02.08.2022 14:39:28 | 34 | 2.6900 | +0.03 | (+1.13%) | 930 | 2 502 |
| 02.08.2022 14:31:50 | 33 | 2.6900 | +0.03 | (+1.13%) | 1160 | 3 120 |
| 02.08.2022 14:31:50 | 32 | 2.6800 | +0.02 | (+0.75%) | 400 | 1 072 |
| 02.08.2022 14:00:30 | 31 | 2.7100 | +0.05 | (+1.88%) | 79 | 214 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.08.2022 13:42:55 | 30 | 2.7100 | +0.05 | (+1.88%) | 3 | 8 |
| 02.08.2022 13:41:33 | 29 | 2.7000 | +0.04 | (+1.50%) | 320 | 864 |
| 02.08.2022 13:41:33 | 28 | 2.7000 | +0.04 | (+1.50%) | 705 | 1 904 |
| 02.08.2022 13:37:12 | 27 | 2.7000 | +0.04 | (+1.50%) | 33 | 89 |
| 02.08.2022 13:37:12 | 26 | 2.7000 | +0.04 | (+1.50%) | 559 | 1 509 |
| 02.08.2022 13:36:52 | 25 | 2.6900 | +0.03 | (+1.13%) | 80 | 215 |
| 02.08.2022 13:36:52 | 24 | 2.6900 | +0.03 | (+1.13%) | 1248 | 3 357 |
| 02.08.2022 13:36:52 | 23 | 2.6800 | +0.02 | (+0.75%) | 880 | 2 358 |
| 02.08.2022 13:30:20 | 22 | 2.6900 | +0.03 | (+1.13%) | 942 | 2 534 |
| 02.08.2022 13:30:20 | 21 | 2.6800 | +0.02 | (+0.75%) | 320 | 858 |
| 02.08.2022 13:30:20 | 20 | 2.6800 | +0.02 | (+0.75%) | 520 | 1 394 |
| 02.08.2022 13:30:20 | 19 | 2.6600 | 0.00 | (0.00%) | 818 | 2 176 |
| 02.08.2022 13:05:27 | 18 | 2.6300 | -0.03 | (-1.13%) | 200 | 526 |
| 02.08.2022 12:34:14 | 17 | 2.6200 | -0.04 | (-1.50%) | 50 | 131 |
| 02.08.2022 12:28:49 | 16 | 2.6300 | -0.03 | (-1.13%) | 320 | 842 |
| 02.08.2022 11:58:05 | 15 | 2.6900 | +0.03 | (+1.13%) | 9 | 24 |
| 02.08.2022 11:58:05 | 14 | 2.6700 | +0.01 | (+0.38%) | 131 | 350 |
| 02.08.2022 11:54:50 | 13 | 2.6700 | +0.01 | (+0.38%) | 189 | 505 |
| 02.08.2022 11:54:50 | 12 | 2.6700 | +0.01 | (+0.38%) | 1311 | 3 500 |
| 02.08.2022 11:47:49 | 11 | 2.6700 | +0.01 | (+0.38%) | 9 | 24 |
| 02.08.2022 11:47:49 | 10 | 2.6600 | 0.00 | (0.00%) | 360 | 958 |
| 02.08.2022 11:43:58 | 9 | 2.6600 | 0.00 | (0.00%) | 40 | 106 |
| 02.08.2022 11:41:58 | 8 | 2.6200 | -0.04 | (-1.50%) | 512 | 1 341 |
| 02.08.2022 11:34:00 | 7 | 2.5900 | -0.07 | (-2.63%) | 300 | 777 |
| 02.08.2022 10:47:34 | 6 | 2.6000 | -0.06 | (-2.26%) | 1500 | 3 900 |
| 02.08.2022 10:22:17 | 5 | 2.6200 | -0.04 | (-1.50%) | 320 | 838 |
| 02.08.2022 09:20:08 | 4 | 2.6500 | -0.01 | (-0.38%) | 1000 | 2 650 |
| 02.08.2022 09:04:32 | 3 | 2.6900 | +0.03 | (+1.13%) | 1 | 3 |
| 02.08.2022 09:04:32 | 2 | 2.6600 | 0.00 | (0.00%) | 18 | 48 |
| 02.08.2022 09:03:49 | 1 | 2.6600 | 0.00 | (0.00%) | 1 | 3 |
| 01.08.2022 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.08.2022 17:00:00 | 28 | 2.6600 | -0.03 | (-1.12%) | 300 | 798 |
| 01.08.2022 17:00:00 | 27 | 2.6600 | -0.03 | (-1.12%) | 15 | 40 |
| 01.08.2022 17:00:00 | 26 | 2.6600 | -0.03 | (-1.12%) | 74 | 197 |
| 01.08.2022 16:44:03 | 25 | 2.6500 | -0.04 | (-1.49%) | 5 | 13 |
| 01.08.2022 16:44:03 | 24 | 2.6100 | -0.08 | (-2.97%) | 40 | 104 |
| 01.08.2022 16:27:54 | 23 | 2.6100 | -0.08 | (-2.97%) | 350 | 914 |
| 01.08.2022 16:03:49 | 22 | 2.6000 | -0.09 | (-3.35%) | 500 | 1 300 |
| 01.08.2022 15:26:10 | 21 | 2.6100 | -0.08 | (-2.97%) | 652 | 1 702 |
| 01.08.2022 15:23:39 | 20 | 2.6100 | -0.08 | (-2.97%) | 427 | 1 114 |
| 01.08.2022 14:32:05 | 19 | 2.6100 | -0.08 | (-2.97%) | 360 | 940 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 19 021 600 |
| Kapitalizacja: | 50 407 240 |
| 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/ |
