Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRTP (PROTEKTOR-PP)
0.1790-0.0098(-5.19%)PROTEKTOR
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 23.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17:00:00 | 261 | 0.1790 | -0.01 | (-5.19%) | 7000 | 1 253 |
| 17:00:00 | 260 | 0.1790 | -0.01 | (-5.19%) | 3000 | 537 |
| 16:47:22 | 259 | 0.1762 | -0.01 | (-6.67%) | 501 | 88 |
| 16:47:22 | 258 | 0.1764 | -0.01 | (-6.57%) | 1141 | 201 |
| 16:40:38 | 257 | 0.1790 | -0.01 | (-5.19%) | 1000 | 179 |
| 16:40:38 | 256 | 0.1764 | -0.01 | (-6.57%) | 9000 | 1 588 |
| 16:40:38 | 255 | 0.1764 | -0.01 | (-6.57%) | 6000 | 1 058 |
| 16:38:32 | 254 | 0.1762 | -0.01 | (-6.67%) | 512 | 90 |
| 16:38:32 | 253 | 0.1764 | -0.01 | (-6.57%) | 488 | 86 |
| 16:34:09 | 252 | 0.1764 | -0.01 | (-6.57%) | 12 | 2 |
| 16:26:32 | 251 | 0.1762 | -0.01 | (-6.67%) | 16330 | 2 877 |
| 16:26:08 | 250 | 0.1764 | -0.01 | (-6.57%) | 10000 | 1 764 |
| 16:26:08 | 249 | 0.1764 | -0.01 | (-6.57%) | 11987 | 2 115 |
| 16:25:57 | 248 | 0.1766 | -0.01 | (-6.46%) | 5000 | 883 |
| 16:25:57 | 247 | 0.1766 | -0.01 | (-6.46%) | 103 | 18 |
| 16:25:47 | 246 | 0.1766 | -0.01 | (-6.46%) | 397 | 70 |
| 16:24:56 | 245 | 0.1768 | -0.01 | (-6.36%) | 100 | 18 |
| 16:23:01 | 244 | 0.1770 | -0.01 | (-6.25%) | 100 | 18 |
| 16:21:52 | 243 | 0.1772 | -0.01 | (-6.14%) | 100 | 18 |
| 16:19:41 | 242 | 0.1778 | -0.01 | (-5.83%) | 2613 | 465 |
| 16:17:47 | 241 | 0.1796 | -0.01 | (-4.87%) | 5000 | 898 |
| 16:13:11 | 240 | 0.1778 | -0.01 | (-5.83%) | 250 | 44 |
| 16:09:08 | 239 | 0.1778 | -0.01 | (-5.83%) | 2700 | 480 |
| 15:58:49 | 238 | 0.1778 | -0.01 | (-5.83%) | 1437 | 256 |
| 15:55:23 | 237 | 0.1798 | -0.01 | (-4.77%) | 800 | 144 |
| 15:44:35 | 236 | 0.1800 | -0.01 | (-4.66%) | 5512 | 992 |
| 15:44:23 | 235 | 0.1798 | -0.01 | (-4.77%) | 100 | 18 |
| 15:44:11 | 234 | 0.1798 | -0.01 | (-4.77%) | 9000 | 1 618 |
| 15:44:11 | 233 | 0.1798 | -0.01 | (-4.77%) | 10000 | 1 798 |
| 15:44:11 | 232 | 0.1798 | -0.01 | (-4.77%) | 4888 | 879 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15:36:22 | 231 | 0.1762 | -0.01 | (-6.67%) | 8265 | 1 456 |
| 15:36:22 | 230 | 0.1764 | -0.01 | (-6.57%) | 2500 | 441 |
| 15:36:22 | 229 | 0.1764 | -0.01 | (-6.57%) | 704 | 124 |
| 15:36:22 | 228 | 0.1766 | -0.01 | (-6.46%) | 4 | 1 |
| 15:36:22 | 227 | 0.1776 | -0.01 | (-5.93%) | 762 | 135 |
| 15:30:53 | 226 | 0.1776 | -0.01 | (-5.93%) | 17 | 3 |
| 15:27:54 | 225 | 0.1798 | -0.01 | (-4.77%) | 72 | 13 |
| 15:24:49 | 224 | 0.1766 | -0.01 | (-6.46%) | 5062 | 894 |
| 15:23:13 | 223 | 0.1766 | -0.01 | (-6.46%) | 234 | 41 |
| 15:22:49 | 222 | 0.1770 | -0.01 | (-6.25%) | 466 | 82 |
| 15:22:27 | 221 | 0.1798 | -0.01 | (-4.77%) | 40 | 7 |
| 15:15:00 | 220 | 0.1800 | -0.01 | (-4.66%) | 42 | 8 |
| 15:15:00 | 219 | 0.1798 | -0.01 | (-4.77%) | 958 | 172 |
| 15:11:34 | 218 | 0.1798 | -0.01 | (-4.77%) | 55 | 10 |
| 15:08:43 | 217 | 0.1770 | -0.01 | (-6.25%) | 29 | 5 |
| 15:01:11 | 216 | 0.1770 | -0.01 | (-6.25%) | 1013 | 179 |
| 15:00:56 | 215 | 0.1770 | -0.01 | (-6.25%) | 8987 | 1 591 |
| 15:00:56 | 214 | 0.1770 | -0.01 | (-6.25%) | 40513 | 7 171 |
| 15:00:14 | 213 | 0.1770 | -0.01 | (-6.25%) | 5 | 1 |
| 14:55:42 | 212 | 0.1764 | -0.01 | (-6.57%) | 1636 | 289 |
| 14:55:42 | 211 | 0.1764 | -0.01 | (-6.57%) | 10000 | 1 764 |
| 14:55:42 | 210 | 0.1764 | -0.01 | (-6.57%) | 5000 | 882 |
| 14:55:42 | 209 | 0.1764 | -0.01 | (-6.57%) | 9300 | 1 641 |
| 14:49:55 | 208 | 0.1764 | -0.01 | (-6.57%) | 105 | 19 |
| 14:45:52 | 207 | 0.1764 | -0.01 | (-6.57%) | 1632 | 288 |
| 14:43:27 | 206 | 0.1764 | -0.01 | (-6.57%) | 119 | 21 |
| 14:43:25 | 205 | 0.1764 | -0.01 | (-6.57%) | 200 | 35 |
| 14:42:35 | 204 | 0.1764 | -0.01 | (-6.57%) | 6541 | 1 154 |
| 14:36:32 | 203 | 0.1762 | -0.01 | (-6.67%) | 66940 | 11 795 |
| 14:36:32 | 202 | 0.1764 | -0.01 | (-6.57%) | 1200 | 212 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14:36:32 | 201 | 0.1766 | -0.01 | (-6.46%) | 7287 | 1 287 |
| 14:36:32 | 200 | 0.1768 | -0.01 | (-6.36%) | 9600 | 1 697 |
| 14:36:32 | 199 | 0.1768 | -0.01 | (-6.36%) | 7045 | 1 246 |
| 14:36:32 | 198 | 0.1770 | -0.01 | (-6.25%) | 10000 | 1 770 |
| 14:36:32 | 197 | 0.1770 | -0.01 | (-6.25%) | 19500 | 3 452 |
| 14:36:32 | 196 | 0.1770 | -0.01 | (-6.25%) | 10000 | 1 770 |
| 14:36:32 | 195 | 0.1770 | -0.01 | (-6.25%) | 2000 | 354 |
| 14:36:32 | 194 | 0.1770 | -0.01 | (-6.25%) | 371 | 66 |
| 14:36:32 | 193 | 0.1780 | -0.01 | (-5.72%) | 5000 | 890 |
| 14:36:32 | 192 | 0.1780 | -0.01 | (-5.72%) | 10000 | 1 780 |
| 14:36:32 | 191 | 0.1780 | -0.01 | (-5.72%) | 2000 | 356 |
| 14:36:32 | 190 | 0.1782 | -0.01 | (-5.61%) | 5000 | 891 |
| 14:36:32 | 189 | 0.1782 | -0.01 | (-5.61%) | 3981 | 709 |
| 14:36:32 | 188 | 0.1784 | -0.01 | (-5.51%) | 1000 | 178 |
| 14:36:32 | 187 | 0.1784 | -0.01 | (-5.51%) | 5000 | 892 |
| 14:36:32 | 186 | 0.1784 | -0.01 | (-5.51%) | 7374 | 1 316 |
| 14:36:32 | 185 | 0.1786 | -0.01 | (-5.40%) | 4900 | 875 |
| 14:32:19 | 184 | 0.1784 | -0.01 | (-5.51%) | 10000 | 1 784 |
| 14:31:18 | 183 | 0.1784 | -0.01 | (-5.51%) | 2622 | 468 |
| 14:31:18 | 182 | 0.1786 | -0.01 | (-5.40%) | 1000 | 179 |
| 14:31:18 | 181 | 0.1786 | -0.01 | (-5.40%) | 2000 | 357 |
| 14:31:13 | 180 | 0.1800 | -0.01 | (-4.66%) | 100 | 18 |
| 14:30:55 | 179 | 0.1800 | -0.01 | (-4.66%) | 127 | 23 |
| 14:27:42 | 178 | 0.1800 | -0.01 | (-4.66%) | 1077 | 194 |
| 14:23:24 | 177 | 0.1800 | -0.01 | (-4.66%) | 1000 | 180 |
| 14:21:19 | 176 | 0.1800 | -0.01 | (-4.66%) | 2231 | 402 |
| 14:10:06 | 175 | 0.1786 | -0.01 | (-5.40%) | 5000 | 893 |
| 14:10:06 | 174 | 0.1786 | -0.01 | (-5.40%) | 5974 | 1 067 |
| 14:06:39 | 173 | 0.1800 | -0.01 | (-4.66%) | 4947 | 890 |
| 14:06:39 | 172 | 0.1800 | -0.01 | (-4.66%) | 2451 | 441 |
| 14:06:39 | 171 | 0.1800 | -0.01 | (-4.66%) | 602 | 108 |
| 14:06:36 | 170 | 0.1786 | -0.01 | (-5.40%) | 26 | 5 |
| 14:02:07 | 169 | 0.1782 | -0.01 | (-5.61%) | 312 | 56 |
| 14:00:24 | 168 | 0.1800 | -0.01 | (-4.66%) | 200 | 36 |
| 13:53:08 | 167 | 0.1782 | -0.01 | (-5.61%) | 2973 | 530 |
| 13:53:08 | 166 | 0.1784 | -0.01 | (-5.51%) | 46 | 8 |
| 13:49:22 | 165 | 0.1784 | -0.01 | (-5.51%) | 4 | 1 |
| 13:49:05 | 164 | 0.1800 | -0.01 | (-4.66%) | 98 | 18 |
| 13:48:12 | 163 | 0.1800 | -0.01 | (-4.66%) | 500 | 90 |
| 13:41:40 | 162 | 0.1800 | -0.01 | (-4.66%) | 500 | 90 |
Z ostatnich 5 dni
