Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
1.2900.000(0.00%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 19.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17:01:58 | 143 | 1.2900 | 0.00 | (0.00%) | 278 | 359 |
| 17:00:00 | 142 | 1.2900 | 0.00 | (0.00%) | 897 | 1 157 |
| 17:00:00 | 141 | 1.2900 | 0.00 | (0.00%) | 5953 | 7 679 |
| 17:00:00 | 140 | 1.2900 | 0.00 | (0.00%) | 25 | 32 |
| 16:37:45 | 139 | 1.3000 | +0.01 | (+0.78%) | 1394 | 1 812 |
| 16:37:06 | 138 | 1.3000 | +0.01 | (+0.78%) | 1000 | 1 300 |
| 16:34:25 | 137 | 1.3000 | +0.01 | (+0.78%) | 30 | 39 |
| 16:34:19 | 136 | 1.3000 | +0.01 | (+0.78%) | 4702 | 6 113 |
| 16:34:07 | 135 | 1.3000 | +0.01 | (+0.78%) | 20 | 26 |
| 16:32:20 | 134 | 1.3020 | +0.01 | (+0.93%) | 6094 | 7 934 |
| 16:32:20 | 133 | 1.3020 | +0.01 | (+0.93%) | 2031 | 2 644 |
| 16:26:38 | 132 | 1.3020 | +0.01 | (+0.93%) | 10 | 13 |
| 16:18:37 | 131 | 1.3100 | +0.02 | (+1.55%) | 11 | 14 |
| 16:10:48 | 130 | 1.3020 | +0.01 | (+0.93%) | 1158 | 1 508 |
| 16:01:55 | 129 | 1.3160 | +0.03 | (+2.02%) | 900 | 1 184 |
| 16:01:55 | 128 | 1.3120 | +0.02 | (+1.71%) | 100 | 131 |
| 15:48:56 | 127 | 1.3020 | +0.01 | (+0.93%) | 101 | 132 |
| 15:23:21 | 126 | 1.3140 | +0.02 | (+1.86%) | 1 | 1 |
| 15:06:01 | 125 | 1.3160 | +0.03 | (+2.02%) | 11 | 14 |
| 15:06:01 | 124 | 1.3100 | +0.02 | (+1.55%) | 100 | 131 |
| 15:06:01 | 123 | 1.3040 | +0.01 | (+1.09%) | 19 | 25 |
| 15:05:40 | 122 | 1.3040 | +0.01 | (+1.09%) | 1000 | 1 304 |
| 14:53:52 | 121 | 1.3040 | +0.01 | (+1.09%) | 32 | 42 |
| 14:52:42 | 120 | 1.3040 | +0.01 | (+1.09%) | 42 | 55 |
| 14:37:03 | 119 | 1.3000 | +0.01 | (+0.78%) | 516 | 671 |
| 14:26:29 | 118 | 1.3000 | +0.01 | (+0.78%) | 100 | 130 |
| 14:26:29 | 117 | 1.3000 | +0.01 | (+0.78%) | 1000 | 1 300 |
| 14:26:29 | 116 | 1.3000 | +0.01 | (+0.78%) | 900 | 1 170 |
| 14:26:29 | 115 | 1.3000 | +0.01 | (+0.78%) | 683 | 888 |
| 14:26:29 | 114 | 1.3040 | +0.01 | (+1.09%) | 21 | 27 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14:02:32 | 113 | 1.3120 | +0.02 | (+1.71%) | 225 | 295 |
| 14:02:32 | 112 | 1.3100 | +0.02 | (+1.55%) | 100 | 131 |
| 14:02:32 | 111 | 1.3080 | +0.02 | (+1.40%) | 75 | 98 |
| 13:58:22 | 110 | 1.3080 | +0.02 | (+1.40%) | 25 | 33 |
| 13:01:15 | 109 | 1.3160 | +0.03 | (+2.02%) | 141 | 186 |
| 13:01:15 | 108 | 1.3160 | +0.03 | (+2.02%) | 77 | 101 |
| 13:01:15 | 107 | 1.3160 | +0.03 | (+2.02%) | 20 | 26 |
| 12:56:39 | 106 | 1.3180 | +0.03 | (+2.17%) | 59 | 78 |
| 12:56:39 | 105 | 1.3160 | +0.03 | (+2.02%) | 100 | 132 |
| 12:40:22 | 104 | 1.3000 | +0.01 | (+0.78%) | 320 | 416 |
| 12:37:54 | 103 | 1.3000 | +0.01 | (+0.78%) | 480 | 624 |
| 12:36:38 | 102 | 1.3000 | +0.01 | (+0.78%) | 209 | 272 |
| 12:36:38 | 101 | 1.3000 | +0.01 | (+0.78%) | 750 | 975 |
| 12:36:38 | 100 | 1.3000 | +0.01 | (+0.78%) | 41 | 53 |
| 12:32:28 | 99 | 1.3120 | +0.02 | (+1.71%) | 200 | 262 |
| 12:18:51 | 98 | 1.3220 | +0.03 | (+2.48%) | 50 | 66 |
| 12:18:27 | 97 | 1.3000 | +0.01 | (+0.78%) | 849 | 1 104 |
| 12:18:27 | 96 | 1.3000 | +0.01 | (+0.78%) | 1001 | 1 301 |
| 12:18:27 | 95 | 1.3040 | +0.01 | (+1.09%) | 1000 | 1 304 |
| 12:15:35 | 94 | 1.3000 | +0.01 | (+0.78%) | 1999 | 2 599 |
| 12:15:35 | 93 | 1.3000 | +0.01 | (+0.78%) | 20 | 26 |
| 12:15:35 | 92 | 1.3000 | +0.01 | (+0.78%) | 876 | 1 139 |
| 12:15:35 | 91 | 1.3040 | +0.01 | (+1.09%) | 2045 | 2 667 |
| 12:15:35 | 90 | 1.3080 | +0.02 | (+1.40%) | 20 | 26 |
| 12:15:35 | 89 | 1.3120 | +0.02 | (+1.71%) | 20 | 26 |
| 12:15:35 | 88 | 1.3120 | +0.02 | (+1.71%) | 20 | 26 |
| 12:15:35 | 87 | 1.3160 | +0.03 | (+2.02%) | 400 | 526 |
| 12:08:12 | 86 | 1.3140 | +0.02 | (+1.86%) | 934 | 1 227 |
| 12:08:12 | 85 | 1.3200 | +0.03 | (+2.33%) | 3000 | 3 960 |
| 12:08:12 | 84 | 1.3220 | +0.03 | (+2.48%) | 1066 | 1 409 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11:59:47 | 83 | 1.3200 | +0.03 | (+2.33%) | 212 | 280 |
| 11:59:17 | 82 | 1.3180 | +0.03 | (+2.17%) | 947 | 1 248 |
| 11:59:15 | 81 | 1.3480 | +0.06 | (+4.50%) | 2703 | 3 644 |
| 11:59:15 | 80 | 1.3480 | +0.06 | (+4.50%) | 1672 | 2 254 |
| 11:59:15 | 79 | 1.3480 | +0.06 | (+4.50%) | 1000 | 1 348 |
| 11:59:15 | 78 | 1.3440 | +0.05 | (+4.19%) | 25 | 34 |
| 11:57:23 | 77 | 1.3180 | +0.03 | (+2.17%) | 97 | 128 |
| 11:54:23 | 76 | 1.3140 | +0.02 | (+1.86%) | 20 | 26 |
| 11:53:37 | 75 | 1.3460 | +0.06 | (+4.34%) | 2328 | 3 133 |
| 11:53:37 | 74 | 1.3440 | +0.05 | (+4.19%) | 1896 | 2 548 |
| 11:53:37 | 73 | 1.3400 | +0.05 | (+3.88%) | 2288 | 3 066 |
| 11:53:37 | 72 | 1.3400 | +0.05 | (+3.88%) | 46 | 62 |
| 11:53:37 | 71 | 1.3400 | +0.05 | (+3.88%) | 40 | 54 |
| 11:53:37 | 70 | 1.3400 | +0.05 | (+3.88%) | 369 | 494 |
| 11:53:37 | 69 | 1.3360 | +0.05 | (+3.57%) | 30 | 40 |
| 11:53:37 | 68 | 1.3340 | +0.04 | (+3.41%) | 1037 | 1 383 |
| 11:46:39 | 67 | 1.3400 | +0.05 | (+3.88%) | 631 | 846 |
| 11:46:39 | 66 | 1.3360 | +0.05 | (+3.57%) | 40 | 53 |
| 11:46:39 | 65 | 1.3340 | +0.04 | (+3.41%) | 20 | 27 |
| 11:39:38 | 64 | 1.3300 | +0.04 | (+3.10%) | 2350 | 3 126 |
| 11:39:38 | 63 | 1.3300 | +0.04 | (+3.10%) | 2500 | 3 325 |
| 11:39:38 | 62 | 1.3300 | +0.04 | (+3.10%) | 80 | 106 |
| 11:39:38 | 61 | 1.3300 | +0.04 | (+3.10%) | 1003 | 1 334 |
| 11:39:38 | 60 | 1.3300 | +0.04 | (+3.10%) | 55 | 73 |
| 11:39:38 | 59 | 1.3280 | +0.04 | (+2.95%) | 542 | 720 |
| 11:39:25 | 58 | 1.3280 | +0.04 | (+2.95%) | 458 | 608 |
| 11:39:25 | 57 | 1.3260 | +0.04 | (+2.79%) | 1140 | 1 512 |
| 11:39:25 | 56 | 1.3260 | +0.04 | (+2.79%) | 752 | 997 |
| 11:39:25 | 55 | 1.3240 | +0.03 | (+2.64%) | 500 | 662 |
| 11:38:25 | 54 | 1.3200 | +0.03 | (+2.33%) | 1400 | 1 848 |
| 11:38:25 | 53 | 1.3200 | +0.03 | (+2.33%) | 50 | 66 |
| 11:38:25 | 52 | 1.3180 | +0.03 | (+2.17%) | 2000 | 2 636 |
| 11:38:25 | 51 | 1.3180 | +0.03 | (+2.17%) | 50 | 66 |
| 11:38:25 | 50 | 1.3120 | +0.02 | (+1.71%) | 20 | 26 |
| 11:38:25 | 49 | 1.3120 | +0.02 | (+1.71%) | 25 | 33 |
| 11:38:19 | 48 | 1.3100 | +0.02 | (+1.55%) | 265 | 347 |
| 11:38:19 | 47 | 1.3100 | +0.02 | (+1.55%) | 1000 | 1 310 |
| 11:38:19 | 46 | 1.3080 | +0.02 | (+1.40%) | 20 | 26 |
| 11:38:08 | 45 | 1.3020 | +0.01 | (+0.93%) | 50 | 65 |
| 11:37:29 | 44 | 1.3000 | +0.01 | (+0.78%) | 100 | 130 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 31 825 919 |
| Kapitalizacja: | 41 055 436 |
| Enterprise Value: | 61 846 436 |
| 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
