Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
1.3300.000(0.00%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 13.03.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 13.03.2026 17:00:00 | 590 | 1.3300 | 0.00 | (0.00%) | 901 | 1 198 |
| 13.03.2026 17:00:00 | 589 | 1.3300 | 0.00 | (0.00%) | 35 | 47 |
| 13.03.2026 17:00:00 | 588 | 1.3300 | 0.00 | (0.00%) | 970 | 1 290 |
| 13.03.2026 17:00:00 | 587 | 1.3300 | 0.00 | (0.00%) | 147 | 196 |
| 13.03.2026 16:49:45 | 586 | 1.3250 | -0.01 | (-0.38%) | 153 | 203 |
| 13.03.2026 16:49:30 | 585 | 1.3200 | -0.01 | (-0.75%) | 671 | 886 |
| 13.03.2026 16:49:25 | 584 | 1.3200 | -0.01 | (-0.75%) | 500 | 660 |
| 13.03.2026 16:46:35 | 583 | 1.3200 | -0.01 | (-0.75%) | 829 | 1 094 |
| 13.03.2026 16:46:35 | 582 | 1.3200 | -0.01 | (-0.75%) | 35 | 46 |
| 13.03.2026 16:46:35 | 581 | 1.3150 | -0.02 | (-1.13%) | 353 | 464 |
| 13.03.2026 16:46:35 | 580 | 1.3150 | -0.02 | (-1.13%) | 2000 | 2 630 |
| 13.03.2026 16:46:35 | 579 | 1.3100 | -0.02 | (-1.50%) | 2500 | 3 275 |
| 13.03.2026 16:46:35 | 578 | 1.3100 | -0.02 | (-1.50%) | 35 | 46 |
| 13.03.2026 16:46:35 | 577 | 1.3100 | -0.02 | (-1.50%) | 246 | 322 |
| 13.03.2026 16:46:35 | 576 | 1.3050 | -0.03 | (-1.88%) | 155 | 202 |
| 13.03.2026 16:45:05 | 575 | 1.3050 | -0.03 | (-1.88%) | 76 | 99 |
| 13.03.2026 16:44:12 | 574 | 1.3050 | -0.03 | (-1.88%) | 200 | 261 |
| 13.03.2026 16:43:48 | 573 | 1.3100 | -0.02 | (-1.50%) | 107 | 140 |
| 13.03.2026 16:43:48 | 572 | 1.3050 | -0.03 | (-1.88%) | 293 | 382 |
| 13.03.2026 16:42:24 | 571 | 1.2850 | -0.05 | (-3.38%) | 848 | 1 090 |
| 13.03.2026 16:42:24 | 570 | 1.2850 | -0.05 | (-3.38%) | 382 | 491 |
| 13.03.2026 16:42:24 | 569 | 1.2900 | -0.04 | (-3.01%) | 353 | 455 |
| 13.03.2026 16:42:24 | 568 | 1.2900 | -0.04 | (-3.01%) | 35 | 45 |
| 13.03.2026 16:42:24 | 567 | 1.2900 | -0.04 | (-3.01%) | 966 | 1 246 |
| 13.03.2026 16:42:11 | 566 | 1.2900 | -0.04 | (-3.01%) | 996 | 1 285 |
| 13.03.2026 16:42:11 | 565 | 1.2950 | -0.04 | (-2.63%) | 357 | 462 |
| 13.03.2026 16:42:11 | 564 | 1.3100 | -0.02 | (-1.50%) | 1233 | 1 615 |
| 13.03.2026 16:42:11 | 563 | 1.3100 | -0.02 | (-1.50%) | 84 | 110 |
| 13.03.2026 16:41:50 | 562 | 1.3100 | -0.02 | (-1.50%) | 916 | 1 200 |
| 13.03.2026 16:41:50 | 561 | 1.3100 | -0.02 | (-1.50%) | 1000 | 1 310 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.03.2026 16:41:50 | 560 | 1.3100 | -0.02 | (-1.50%) | 584 | 765 |
| 13.03.2026 16:37:42 | 559 | 1.3100 | -0.02 | (-1.50%) | 416 | 545 |
| 13.03.2026 16:36:59 | 558 | 1.3100 | -0.02 | (-1.50%) | 569 | 745 |
| 13.03.2026 16:36:59 | 557 | 1.3100 | -0.02 | (-1.50%) | 431 | 565 |
| 13.03.2026 16:35:33 | 556 | 1.2900 | -0.04 | (-3.01%) | 338 | 436 |
| 13.03.2026 16:35:33 | 555 | 1.2900 | -0.04 | (-3.01%) | 659 | 850 |
| 13.03.2026 16:35:33 | 554 | 1.2950 | -0.04 | (-2.63%) | 385 | 499 |
| 13.03.2026 16:35:03 | 553 | 1.3100 | -0.02 | (-1.50%) | 569 | 745 |
| 13.03.2026 16:35:03 | 552 | 1.3100 | -0.02 | (-1.50%) | 35 | 46 |
| 13.03.2026 16:35:03 | 551 | 1.3100 | -0.02 | (-1.50%) | 2000 | 2 620 |
| 13.03.2026 16:35:03 | 550 | 1.3100 | -0.02 | (-1.50%) | 300 | 393 |
| 13.03.2026 16:35:03 | 549 | 1.3100 | -0.02 | (-1.50%) | 896 | 1 174 |
| 13.03.2026 16:34:17 | 548 | 1.3100 | -0.02 | (-1.50%) | 500 | 655 |
| 13.03.2026 16:32:08 | 547 | 1.2850 | -0.05 | (-3.38%) | 150 | 193 |
| 13.03.2026 16:31:26 | 546 | 1.3100 | -0.02 | (-1.50%) | 477 | 625 |
| 13.03.2026 16:31:26 | 545 | 1.3050 | -0.03 | (-1.88%) | 33 | 43 |
| 13.03.2026 16:31:26 | 544 | 1.3050 | -0.03 | (-1.88%) | 470 | 613 |
| 13.03.2026 16:31:26 | 543 | 1.2900 | -0.04 | (-3.01%) | 20 | 26 |
| 13.03.2026 16:22:54 | 542 | 1.2800 | -0.05 | (-3.76%) | 746 | 955 |
| 13.03.2026 16:22:54 | 541 | 1.2800 | -0.05 | (-3.76%) | 33 | 42 |
| 13.03.2026 16:22:54 | 540 | 1.2800 | -0.05 | (-3.76%) | 1199 | 1 535 |
| 13.03.2026 16:22:54 | 539 | 1.2850 | -0.05 | (-3.38%) | 522 | 671 |
| 13.03.2026 16:15:58 | 538 | 1.2900 | -0.04 | (-3.01%) | 283 | 365 |
| 13.03.2026 16:15:58 | 537 | 1.2900 | -0.04 | (-3.01%) | 35 | 45 |
| 13.03.2026 16:14:46 | 536 | 1.3100 | -0.02 | (-1.50%) | 3099 | 4 060 |
| 13.03.2026 16:14:46 | 535 | 1.3100 | -0.02 | (-1.50%) | 4901 | 6 420 |
| 13.03.2026 16:13:41 | 534 | 1.3100 | -0.02 | (-1.50%) | 387 | 507 |
| 13.03.2026 16:12:15 | 533 | 1.3100 | -0.02 | (-1.50%) | 438 | 574 |
| 13.03.2026 16:12:15 | 532 | 1.3100 | -0.02 | (-1.50%) | 35 | 46 |
| 13.03.2026 16:12:15 | 531 | 1.3050 | -0.03 | (-1.88%) | 3000 | 3 915 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.03.2026 16:12:15 | 530 | 1.3050 | -0.03 | (-1.88%) | 484 | 632 |
| 13.03.2026 16:12:15 | 529 | 1.3050 | -0.03 | (-1.88%) | 350 | 457 |
| 13.03.2026 16:12:15 | 528 | 1.3050 | -0.03 | (-1.88%) | 398 | 519 |
| 13.03.2026 16:12:15 | 527 | 1.3000 | -0.03 | (-2.26%) | 1500 | 1 950 |
| 13.03.2026 16:12:15 | 526 | 1.3000 | -0.03 | (-2.26%) | 995 | 1 294 |
| 13.03.2026 16:10:06 | 525 | 1.3000 | -0.03 | (-2.26%) | 5 | 7 |
| 13.03.2026 16:09:42 | 524 | 1.2800 | -0.05 | (-3.76%) | 301 | 385 |
| 13.03.2026 16:09:42 | 523 | 1.2950 | -0.04 | (-2.63%) | 262 | 339 |
| 13.03.2026 16:09:23 | 522 | 1.2950 | -0.04 | (-2.63%) | 1500 | 1 943 |
| 13.03.2026 16:05:17 | 521 | 1.2850 | -0.05 | (-3.38%) | 1500 | 1 928 |
| 13.03.2026 15:59:37 | 520 | 1.2800 | -0.05 | (-3.76%) | 500 | 640 |
| 13.03.2026 15:59:37 | 519 | 1.2950 | -0.04 | (-2.63%) | 416 | 539 |
| 13.03.2026 15:51:57 | 518 | 1.3050 | -0.03 | (-1.88%) | 5 | 7 |
| 13.03.2026 15:50:15 | 517 | 1.2950 | -0.04 | (-2.63%) | 87 | 113 |
| 13.03.2026 15:50:15 | 516 | 1.2950 | -0.04 | (-2.63%) | 73 | 95 |
| 13.03.2026 15:50:15 | 515 | 1.2950 | -0.04 | (-2.63%) | 99 | 128 |
| 13.03.2026 15:50:15 | 514 | 1.2950 | -0.04 | (-2.63%) | 62 | 80 |
| 13.03.2026 15:50:15 | 513 | 1.2950 | -0.04 | (-2.63%) | 73 | 95 |
| 13.03.2026 15:50:15 | 512 | 1.2950 | -0.04 | (-2.63%) | 84 | 109 |
| 13.03.2026 15:50:15 | 511 | 1.2950 | -0.04 | (-2.63%) | 99 | 128 |
| 13.03.2026 15:50:15 | 510 | 1.2950 | -0.04 | (-2.63%) | 112 | 145 |
| 13.03.2026 15:49:32 | 509 | 1.3050 | -0.03 | (-1.88%) | 633 | 826 |
| 13.03.2026 15:49:32 | 508 | 1.3000 | -0.03 | (-2.26%) | 47 | 61 |
| 13.03.2026 15:48:44 | 507 | 1.2950 | -0.04 | (-2.63%) | 66 | 85 |
| 13.03.2026 15:48:44 | 506 | 1.2950 | -0.04 | (-2.63%) | 29 | 38 |
| 13.03.2026 15:48:44 | 505 | 1.2950 | -0.04 | (-2.63%) | 5 | 6 |
| 13.03.2026 15:48:44 | 504 | 1.3000 | -0.03 | (-2.26%) | 313 | 407 |
| 13.03.2026 15:48:44 | 503 | 1.3000 | -0.03 | (-2.26%) | 382 | 497 |
| 13.03.2026 15:48:44 | 502 | 1.3000 | -0.03 | (-2.26%) | 454 | 590 |
| 13.03.2026 15:48:16 | 501 | 1.3000 | -0.03 | (-2.26%) | 1532 | 1 992 |
| 13.03.2026 15:47:52 | 500 | 1.3000 | -0.03 | (-2.26%) | 1532 | 1 992 |
| 13.03.2026 15:47:45 | 499 | 1.3000 | -0.03 | (-2.26%) | 153 | 199 |
| 13.03.2026 15:46:41 | 498 | 1.3000 | -0.03 | (-2.26%) | 50 | 65 |
| 13.03.2026 15:46:35 | 497 | 1.3000 | -0.03 | (-2.26%) | 20 | 26 |
| 13.03.2026 15:45:04 | 496 | 1.3000 | -0.03 | (-2.26%) | 1000 | 1 300 |
| 13.03.2026 15:43:35 | 495 | 1.3000 | -0.03 | (-2.26%) | 259 | 337 |
| 13.03.2026 15:43:28 | 494 | 1.3000 | -0.03 | (-2.26%) | 32 | 42 |
| 13.03.2026 15:43:28 | 493 | 1.3000 | -0.03 | (-2.26%) | 33 | 43 |
| 13.03.2026 15:43:28 | 492 | 1.3000 | -0.03 | (-2.26%) | 3326 | 4 324 |
| 13.03.2026 15:39:06 | 491 | 1.2950 | -0.04 | (-2.63%) | 1995 | 2 584 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 30 825 919 |
| Kapitalizacja: | 40 998 472 |
| Enterprise Value: | 62 285 472 |
| 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
