Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
1.200+0.002(+0.17%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 29.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 09:57:22 | 28 | 1.2000 | +0.00 | (+0.17%) | 500 | 600 |
| 09:56:24 | 27 | 1.2000 | +0.00 | (+0.17%) | 15 | 18 |
| 09:54:34 | 26 | 1.2000 | +0.00 | (+0.17%) | 824 | 989 |
| 09:54:34 | 25 | 1.1980 | 0.00 | (0.00%) | 40 | 48 |
| 09:54:34 | 24 | 1.1980 | 0.00 | (0.00%) | 36 | 43 |
| 09:47:11 | 23 | 1.1980 | 0.00 | (0.00%) | 4 | 5 |
| 09:23:31 | 22 | 1.1700 | -0.03 | (-2.34%) | 152 | 178 |
| 09:23:31 | 21 | 1.1700 | -0.03 | (-2.34%) | 722 | 845 |
| 09:18:35 | 20 | 1.1700 | -0.03 | (-2.34%) | 278 | 325 |
| 09:18:35 | 19 | 1.1700 | -0.03 | (-2.34%) | 20 | 23 |
| 09:18:35 | 18 | 1.1740 | -0.02 | (-2.00%) | 1000 | 1 174 |
| 09:18:35 | 17 | 1.1740 | -0.02 | (-2.00%) | 40 | 47 |
| 09:18:35 | 16 | 1.1780 | -0.02 | (-1.67%) | 20 | 24 |
| 09:18:35 | 15 | 1.1800 | -0.02 | (-1.50%) | 1086 | 1 281 |
| 09:18:35 | 14 | 1.1800 | -0.02 | (-1.50%) | 2 | 2 |
| 09:18:35 | 13 | 1.1800 | -0.02 | (-1.50%) | 1379 | 1 627 |
| 09:18:35 | 12 | 1.1820 | -0.02 | (-1.34%) | 40 | 47 |
| 09:18:35 | 11 | 1.1820 | -0.02 | (-1.34%) | 10 | 12 |
| 09:18:35 | 10 | 1.1860 | -0.01 | (-1.00%) | 41 | 49 |
| 09:18:35 | 9 | 1.1900 | -0.01 | (-0.67%) | 2 | 2 |
| 09:18:35 | 8 | 1.1900 | -0.01 | (-0.67%) | 1000 | 1 190 |
| 09:18:35 | 7 | 1.1920 | -0.01 | (-0.50%) | 41 | 49 |
| 09:18:35 | 6 | 1.1940 | -0.00 | (-0.33%) | 41 | 49 |
| 09:17:07 | 5 | 1.1980 | 0.00 | (0.00%) | 1300 | 1 557 |
| 09:17:07 | 4 | 1.1980 | 0.00 | (0.00%) | 10 | 12 |
| 09:17:07 | 3 | 1.1980 | 0.00 | (0.00%) | 8982 | 10 760 |
| 09:00:00 | 2 | 1.1980 | 0.00 | (0.00%) | 406 | 486 |
| 09:00:00 | 1 | 1.1980 | 0.00 | (0.00%) | 65 | 78 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 26.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.06.2026 17:00:00 | 55 | 1.1980 | -0.02 | (-1.96%) | 34 | 41 |
| 26.06.2026 17:00:00 | 54 | 1.1980 | -0.02 | (-1.96%) | 400 | 479 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.06.2026 16:49:16 | 53 | 1.2140 | -0.01 | (-0.65%) | 16 | 19 |
| 26.06.2026 16:44:52 | 52 | 1.1980 | -0.02 | (-1.96%) | 578 | 692 |
| 26.06.2026 16:44:52 | 51 | 1.2000 | -0.02 | (-1.80%) | 2 | 2 |
| 26.06.2026 16:44:52 | 50 | 1.2000 | -0.02 | (-1.80%) | 1330 | 1 596 |
| 26.06.2026 16:34:18 | 49 | 1.2000 | -0.02 | (-1.80%) | 106 | 127 |
| 26.06.2026 16:20:10 | 48 | 1.2140 | -0.01 | (-0.65%) | 50 | 61 |
| 26.06.2026 16:18:22 | 47 | 1.2000 | -0.02 | (-1.80%) | 100 | 120 |
| 26.06.2026 15:51:12 | 46 | 1.2000 | -0.02 | (-1.80%) | 318 | 382 |
| 26.06.2026 15:51:10 | 45 | 1.2000 | -0.02 | (-1.80%) | 144 | 173 |
| 26.06.2026 15:51:10 | 44 | 1.2100 | -0.01 | (-0.98%) | 166 | 201 |
| 26.06.2026 15:25:34 | 43 | 1.2100 | -0.01 | (-0.98%) | 6 | 7 |
| 26.06.2026 14:59:31 | 42 | 1.2100 | -0.01 | (-0.98%) | 1 | 1 |
| 26.06.2026 14:56:11 | 41 | 1.2100 | -0.01 | (-0.98%) | 537 | 650 |
| 26.06.2026 14:31:56 | 40 | 1.2100 | -0.01 | (-0.98%) | 438 | 530 |
| 26.06.2026 13:44:23 | 39 | 1.2100 | -0.01 | (-0.98%) | 200 | 242 |
| 26.06.2026 13:24:56 | 38 | 1.2000 | -0.02 | (-1.80%) | 2102 | 2 522 |
| 26.06.2026 13:24:56 | 37 | 1.2000 | -0.02 | (-1.80%) | 83 | 100 |
| 26.06.2026 13:24:56 | 36 | 1.2000 | -0.02 | (-1.80%) | 6250 | 7 500 |
| 26.06.2026 13:24:56 | 35 | 1.2000 | -0.02 | (-1.80%) | 500 | 600 |
| 26.06.2026 13:24:56 | 34 | 1.2020 | -0.02 | (-1.64%) | 1380 | 1 659 |
| 26.06.2026 13:24:30 | 33 | 1.2100 | -0.01 | (-0.98%) | 100 | 121 |
| 26.06.2026 13:24:30 | 32 | 1.2100 | -0.01 | (-0.98%) | 2 | 2 |
| 26.06.2026 13:24:30 | 31 | 1.2100 | -0.01 | (-0.98%) | 1000 | 1 210 |
| 26.06.2026 13:24:30 | 30 | 1.2100 | -0.01 | (-0.98%) | 418 | 506 |
| 26.06.2026 13:24:30 | 29 | 1.2100 | -0.01 | (-0.98%) | 500 | 605 |
| 26.06.2026 13:24:30 | 28 | 1.2100 | -0.01 | (-0.98%) | 55 | 67 |
| 26.06.2026 12:46:35 | 27 | 1.2100 | -0.01 | (-0.98%) | 10 | 12 |
| 26.06.2026 11:22:03 | 26 | 1.2100 | -0.01 | (-0.98%) | 435 | 526 |
| 26.06.2026 11:22:03 | 25 | 1.2100 | -0.01 | (-0.98%) | 510 | 617 |
| 26.06.2026 11:22:03 | 24 | 1.2100 | -0.01 | (-0.98%) | 3290 | 3 981 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.06.2026 11:22:03 | 23 | 1.2120 | -0.01 | (-0.82%) | 42 | 51 |
| 26.06.2026 11:22:03 | 22 | 1.2120 | -0.01 | (-0.82%) | 500 | 606 |
| 26.06.2026 11:21:39 | 21 | 1.2160 | -0.01 | (-0.49%) | 3042 | 3 699 |
| 26.06.2026 11:21:39 | 20 | 1.2180 | -0.00 | (-0.33%) | 10 | 12 |
| 26.06.2026 11:19:58 | 19 | 1.2160 | -0.01 | (-0.49%) | 550 | 669 |
| 26.06.2026 11:19:58 | 18 | 1.2160 | -0.01 | (-0.49%) | 17814 | 21 662 |
| 26.06.2026 11:19:01 | 17 | 1.2160 | -0.01 | (-0.49%) | 49143 | 59 758 |
| 26.06.2026 11:19:01 | 16 | 1.2200 | -0.00 | (-0.16%) | 500 | 610 |
| 26.06.2026 11:06:54 | 15 | 1.2260 | +0.00 | (+0.33%) | 497 | 609 |
| 26.06.2026 11:06:54 | 14 | 1.2240 | +0.00 | (+0.16%) | 503 | 616 |
| 26.06.2026 10:43:32 | 13 | 1.2200 | -0.00 | (-0.16%) | 3092 | 3 772 |
| 26.06.2026 10:41:47 | 12 | 1.2200 | -0.00 | (-0.16%) | 500 | 610 |
| 26.06.2026 10:05:34 | 11 | 1.2200 | -0.00 | (-0.16%) | 829 | 1 011 |
| 26.06.2026 10:04:29 | 10 | 1.2200 | -0.00 | (-0.16%) | 171 | 209 |
| 26.06.2026 10:00:17 | 9 | 1.2200 | -0.00 | (-0.16%) | 41 | 50 |
| 26.06.2026 09:54:35 | 8 | 1.2200 | -0.00 | (-0.16%) | 288 | 351 |
| 26.06.2026 09:47:10 | 7 | 1.2240 | +0.00 | (+0.16%) | 6 | 7 |
| 26.06.2026 09:27:06 | 6 | 1.2200 | -0.00 | (-0.16%) | 500 | 610 |
| 26.06.2026 09:24:42 | 5 | 1.2200 | -0.00 | (-0.16%) | 1500 | 1 830 |
| 26.06.2026 09:16:59 | 4 | 1.2240 | +0.00 | (+0.16%) | 244 | 299 |
| 26.06.2026 09:16:59 | 3 | 1.2220 | 0.00 | (0.00%) | 41 | 50 |
| 26.06.2026 09:00:00 | 2 | 1.2160 | -0.01 | (-0.49%) | 9 | 11 |
| 26.06.2026 09:00:00 | 1 | 1.2160 | -0.01 | (-0.49%) | 17 | 21 |
| 25.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.06.2026 17:00:00 | 57 | 1.2220 | +0.01 | (+1.16%) | 1 | 1 |
| 25.06.2026 16:05:05 | 56 | 1.2100 | +0.00 | (+0.17%) | 1 | 1 |
| 25.06.2026 15:54:50 | 55 | 1.2100 | +0.00 | (+0.17%) | 29 | 35 |
| 25.06.2026 15:13:13 | 54 | 1.2240 | +0.02 | (+1.32%) | 1000 | 1 224 |
| 25.06.2026 15:08:48 | 53 | 1.2240 | +0.02 | (+1.32%) | 163 | 200 |
| 25.06.2026 14:48:26 | 52 | 1.2080 | 0.00 | (0.00%) | 27 | 33 |
| 25.06.2026 14:35:35 | 51 | 1.2260 | +0.02 | (+1.49%) | 287 | 352 |
| 25.06.2026 14:35:35 | 50 | 1.2260 | +0.02 | (+1.49%) | 1031 | 1 264 |
| 25.06.2026 14:35:35 | 49 | 1.2260 | +0.02 | (+1.49%) | 55 | 67 |
| 25.06.2026 14:35:35 | 48 | 1.2240 | +0.02 | (+1.32%) | 260 | 318 |
| 25.06.2026 14:33:13 | 47 | 1.2240 | +0.02 | (+1.32%) | 812 | 994 |
| 25.06.2026 14:16:16 | 46 | 1.2080 | 0.00 | (0.00%) | 418 | 505 |
| 25.06.2026 14:16:16 | 45 | 1.2100 | +0.00 | (+0.17%) | 144 | 174 |
| 25.06.2026 14:16:16 | 44 | 1.2120 | +0.00 | (+0.33%) | 42 | 51 |
| 25.06.2026 14:02:33 | 43 | 1.2200 | +0.01 | (+0.99%) | 668 | 815 |
| 25.06.2026 13:45:31 | 42 | 1.2200 | +0.01 | (+0.99%) | 1000 | 1 220 |
| 25.06.2026 12:39:11 | 41 | 1.2240 | +0.02 | (+1.32%) | 1000 | 1 224 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 31 825 919 |
| Kapitalizacja: | 38 191 103 |
| Enterprise Value: | 58 266 103 |
| 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
