Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹTransakcje PRT (PROTEKTOR)
3.860-0.040(-1.03%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
| 14.04.2021 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 16:07:46 | 32 | 3.8600 | -0.04 | (-1.03%) | 322 | 1 243 |
| 16:07:46 | 31 | 3.8600 | -0.04 | (-1.03%) | 178 | 687 |
| 16:05:31 | 30 | 3.8600 | -0.04 | (-1.03%) | 20 | 77 |
| 15:15:27 | 29 | 3.8600 | -0.04 | (-1.03%) | 277 | 1 069 |
| 13:06:47 | 28 | 3.8600 | -0.04 | (-1.03%) | 24 | 93 |
| 13:06:47 | 27 | 3.8550 | -0.04 | (-1.15%) | 200 | 771 |
| 13:06:47 | 26 | 3.8500 | -0.05 | (-1.28%) | 111 | 427 |
| 12:45:50 | 25 | 3.8500 | -0.05 | (-1.28%) | 1000 | 3 850 |
| 11:41:43 | 24 | 3.8500 | -0.05 | (-1.28%) | 389 | 1 498 |
| 11:26:34 | 23 | 3.8350 | -0.06 | (-1.67%) | 34 | 130 |
| 11:26:34 | 22 | 3.8350 | -0.06 | (-1.67%) | 15 | 58 |
| 11:26:34 | 21 | 3.8350 | -0.06 | (-1.67%) | 1 | 4 |
| 09:35:44 | 20 | 3.8600 | -0.04 | (-1.03%) | 1 | 4 |
| 09:31:05 | 19 | 3.8400 | -0.06 | (-1.54%) | 400 | 1 536 |
| 09:25:45 | 18 | 3.8300 | -0.07 | (-1.79%) | 85 | 326 |
| 09:24:46 | 17 | 3.8300 | -0.07 | (-1.79%) | 500 | 1 915 |
| 09:24:46 | 16 | 3.8300 | -0.07 | (-1.79%) | 500 | 1 915 |
| 09:24:46 | 15 | 3.8300 | -0.07 | (-1.79%) | 414 | 1 586 |
| 09:24:46 | 14 | 3.8350 | -0.06 | (-1.67%) | 1 | 4 |
| 09:24:01 | 13 | 3.8350 | -0.06 | (-1.67%) | 865 | 3 317 |
| 09:21:25 | 12 | 3.8400 | -0.06 | (-1.54%) | 500 | 1 920 |
| 09:20:34 | 11 | 3.8450 | -0.05 | (-1.41%) | 100 | 385 |
| 09:16:31 | 10 | 3.8400 | -0.06 | (-1.54%) | 500 | 1 920 |
| 09:16:31 | 9 | 3.8400 | -0.06 | (-1.54%) | 413 | 1 586 |
| 09:16:31 | 8 | 3.8400 | -0.06 | (-1.54%) | 1000 | 3 840 |
| 09:15:34 | 7 | 3.8500 | -0.05 | (-1.28%) | 500 | 1 925 |
| 09:15:34 | 6 | 3.8500 | -0.05 | (-1.28%) | 310 | 1 194 |
| 09:14:19 | 5 | 3.8550 | -0.04 | (-1.15%) | 150 | 578 |
| 09:14:19 | 4 | 3.8550 | -0.04 | (-1.15%) | 1505 | 5 802 |
| 09:13:39 | 3 | 3.8600 | -0.04 | (-1.03%) | 500 | 1 930 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:13:39 | 2 | 3.8600 | -0.04 | (-1.03%) | 137 | 529 |
| 09:13:32 | 1 | 3.8700 | -0.03 | (-0.77%) | 20 | 77 |
| 13.04.2021 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.04.2021 17:00:00 | 28 | 3.9000 | -0.02 | (-0.64%) | 33 | 129 |
| 13.04.2021 17:00:00 | 27 | 3.9000 | -0.02 | (-0.64%) | 17 | 66 |
| 13.04.2021 16:15:23 | 26 | 3.8700 | -0.05 | (-1.40%) | 330 | 1 277 |
| 13.04.2021 15:29:36 | 25 | 3.9000 | -0.02 | (-0.64%) | 2 | 8 |
| 13.04.2021 14:34:30 | 24 | 3.8600 | -0.06 | (-1.66%) | 42 | 162 |
| 13.04.2021 14:21:41 | 23 | 3.8600 | -0.06 | (-1.66%) | 200 | 772 |
| 13.04.2021 13:21:52 | 22 | 3.8600 | -0.06 | (-1.66%) | 55 | 212 |
| 13.04.2021 10:49:30 | 21 | 3.8600 | -0.06 | (-1.66%) | 66 | 255 |
| 13.04.2021 10:49:30 | 20 | 3.8600 | -0.06 | (-1.66%) | 20 | 77 |
| 13.04.2021 10:49:30 | 19 | 3.8700 | -0.05 | (-1.40%) | 724 | 2 802 |
| 13.04.2021 10:03:33 | 18 | 3.9000 | -0.02 | (-0.64%) | 1 | 4 |
| 13.04.2021 10:02:26 | 17 | 3.8600 | -0.06 | (-1.66%) | 3333 | 12 865 |
| 13.04.2021 09:25:27 | 16 | 3.8800 | -0.04 | (-1.15%) | 378 | 1 467 |
| 13.04.2021 09:23:14 | 15 | 3.8800 | -0.04 | (-1.15%) | 1 | 4 |
| 13.04.2021 09:23:07 | 14 | 3.8700 | -0.05 | (-1.40%) | 200 | 774 |
| 13.04.2021 09:23:00 | 13 | 3.8700 | -0.05 | (-1.40%) | 100 | 387 |
| 13.04.2021 09:22:53 | 12 | 3.8700 | -0.05 | (-1.40%) | 100 | 387 |
| 13.04.2021 09:22:50 | 11 | 3.8700 | -0.05 | (-1.40%) | 100 | 387 |
| 13.04.2021 09:22:42 | 10 | 3.8700 | -0.05 | (-1.40%) | 200 | 774 |
| 13.04.2021 09:22:39 | 9 | 3.8700 | -0.05 | (-1.40%) | 500 | 1 935 |
| 13.04.2021 09:20:18 | 8 | 3.8600 | -0.06 | (-1.66%) | 1647 | 6 357 |
| 13.04.2021 09:20:18 | 7 | 3.8600 | -0.06 | (-1.66%) | 150 | 579 |
| 13.04.2021 09:20:18 | 6 | 3.8600 | -0.06 | (-1.66%) | 330 | 1 274 |
| 13.04.2021 09:20:18 | 5 | 3.8650 | -0.06 | (-1.53%) | 43 | 166 |
| 13.04.2021 09:10:30 | 4 | 3.8800 | -0.04 | (-1.15%) | 260 | 1 009 |
| 13.04.2021 09:07:06 | 3 | 3.8650 | -0.06 | (-1.53%) | 607 | 2 346 |
| 13.04.2021 09:07:06 | 2 | 3.8700 | -0.05 | (-1.40%) | 330 | 1 277 |
| 13.04.2021 09:00:00 | 1 | 3.9200 | -0.00 | (-0.13%) | 30 | 118 |
| 12.04.2021 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.04.2021 13:26:19 | 11 | 3.9250 | 0.00 | (0.00%) | 578 | 2 269 |
| 12.04.2021 13:01:38 | 10 | 3.8700 | -0.05 | (-1.40%) | 16 | 62 |
| 12.04.2021 12:55:40 | 9 | 3.8700 | -0.05 | (-1.40%) | 239 | 925 |
| 12.04.2021 09:52:26 | 8 | 3.9250 | 0.00 | (0.00%) | 50 | 196 |
| 12.04.2021 09:16:41 | 7 | 3.9400 | +0.02 | (+0.38%) | 399 | 1 572 |
| 12.04.2021 09:16:41 | 6 | 3.9350 | +0.01 | (+0.25%) | 101 | 397 |
| 12.04.2021 09:15:30 | 5 | 3.9350 | +0.01 | (+0.25%) | 2 | 8 |
| 12.04.2021 09:02:39 | 4 | 3.9350 | +0.01 | (+0.25%) | 350 | 1 377 |
| 12.04.2021 09:00:00 | 3 | 3.9350 | +0.01 | (+0.25%) | 4547 | 17 892 |
| 12.04.2021 09:00:00 | 2 | 3.9350 | +0.01 | (+0.25%) | 1002 | 3 943 |
| 12.04.2021 09:00:00 | 1 | 3.9350 | +0.01 | (+0.25%) | 1539 | 6 056 |
| 09.04.2021 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.04.2021 17:00:00 | 14 | 3.9250 | -0.01 | (-0.25%) | 300 | 1 178 |
| 09.04.2021 17:00:00 | 13 | 3.9250 | -0.01 | (-0.25%) | 50 | 196 |
| 09.04.2021 16:45:22 | 12 | 3.9200 | -0.02 | (-0.38%) | 500 | 1 960 |
| 09.04.2021 16:42:49 | 11 | 3.9350 | 0.00 | (0.00%) | 500 | 1 968 |
| 09.04.2021 16:39:31 | 10 | 3.9000 | -0.04 | (-0.89%) | 558 | 2 176 |
| 09.04.2021 15:03:50 | 9 | 3.8900 | -0.04 | (-1.14%) | 48 | 187 |
| 09.04.2021 14:28:05 | 8 | 3.9200 | -0.02 | (-0.38%) | 120 | 470 |
| 09.04.2021 14:28:05 | 7 | 3.9200 | -0.02 | (-0.38%) | 1 | 4 |
| 09.04.2021 13:49:29 | 6 | 3.9200 | -0.02 | (-0.38%) | 999 | 3 916 |
| 09.04.2021 13:16:43 | 5 | 3.9200 | -0.02 | (-0.38%) | 1 | 4 |
| 09.04.2021 12:42:26 | 4 | 3.8700 | -0.06 | (-1.65%) | 95 | 368 |
| 09.04.2021 11:33:52 | 3 | 3.9000 | -0.04 | (-0.89%) | 200 | 780 |
| 09.04.2021 09:00:00 | 2 | 3.9350 | 0.00 | (0.00%) | 50 | 197 |
| 09.04.2021 09:00:00 | 1 | 3.9350 | 0.00 | (0.00%) | 300 | 1 181 |
| 08.04.2021 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.04.2021 16:47:22 | 22 | 3.9350 | +0.04 | (+1.16%) | 57 | 224 |
| 08.04.2021 16:47:22 | 21 | 3.9350 | +0.04 | (+1.16%) | 500 | 1 968 |
| 08.04.2021 16:47:22 | 20 | 3.9000 | +0.01 | (+0.26%) | 150 | 585 |
| 08.04.2021 16:47:22 | 19 | 3.9000 | +0.01 | (+0.26%) | 300 | 1 170 |
| 08.04.2021 16:47:22 | 18 | 3.8900 | 0.00 | (0.00%) | 793 | 3 085 |
| 08.04.2021 16:35:08 | 17 | 3.8900 | 0.00 | (0.00%) | 342 | 1 330 |
| 08.04.2021 16:23:58 | 16 | 3.8900 | 0.00 | (0.00%) | 2247 | 8 741 |
| 08.04.2021 14:20:23 | 15 | 3.8500 | -0.04 | (-1.03%) | 1173 | 4 516 |
| 08.04.2021 14:20:23 | 14 | 3.8500 | -0.04 | (-1.03%) | 127 | 489 |
| 08.04.2021 14:03:30 | 13 | 3.8500 | -0.04 | (-1.03%) | 133 | 512 |
| 08.04.2021 14:03:30 | 12 | 3.8500 | -0.04 | (-1.03%) | 47 | 181 |
| 08.04.2021 11:01:38 | 11 | 3.8500 | -0.04 | (-1.03%) | 1249 | 4 809 |
| 08.04.2021 11:01:38 | 10 | 3.8500 | -0.04 | (-1.03%) | 412 | 1 586 |
| 08.04.2021 11:01:38 | 9 | 3.8500 | -0.04 | (-1.03%) | 339 | 1 305 |
| 08.04.2021 09:56:19 | 8 | 3.8500 | -0.04 | (-1.03%) | 663 | 2 553 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 19 021 600 |
| Kapitalizacja: | 73 423 376 |
| 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/ |
