Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
0.992-0.004(-0.40%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 02.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 02.02.2026 17:04:17 | 51 | 0.9920 | -0.00 | (-0.40%) | 100 | 99 |
| 02.02.2026 16:02:36 | 50 | 0.9920 | -0.00 | (-0.40%) | 200 | 198 |
| 02.02.2026 15:25:57 | 49 | 0.9900 | -0.01 | (-0.60%) | 100 | 99 |
| 02.02.2026 15:20:21 | 48 | 0.9900 | -0.01 | (-0.60%) | 465 | 460 |
| 02.02.2026 15:17:46 | 47 | 0.9900 | -0.01 | (-0.60%) | 1379 | 1 365 |
| 02.02.2026 15:17:46 | 46 | 0.9900 | -0.01 | (-0.60%) | 500 | 495 |
| 02.02.2026 15:17:46 | 45 | 0.9900 | -0.01 | (-0.60%) | 180 | 178 |
| 02.02.2026 15:17:46 | 44 | 0.9900 | -0.01 | (-0.60%) | 356 | 352 |
| 02.02.2026 15:12:13 | 43 | 0.9920 | -0.00 | (-0.40%) | 85 | 84 |
| 02.02.2026 14:41:19 | 42 | 0.9920 | -0.00 | (-0.40%) | 500 | 496 |
| 02.02.2026 14:41:19 | 41 | 0.9920 | -0.00 | (-0.40%) | 11 | 11 |
| 02.02.2026 14:36:26 | 40 | 0.9920 | -0.00 | (-0.40%) | 489 | 485 |
| 02.02.2026 14:33:56 | 39 | 0.9940 | -0.00 | (-0.20%) | 11 | 11 |
| 02.02.2026 14:14:15 | 38 | 0.9960 | 0.00 | (0.00%) | 500 | 498 |
| 02.02.2026 13:49:59 | 37 | 0.9960 | 0.00 | (0.00%) | 2500 | 2 490 |
| 02.02.2026 13:29:06 | 36 | 0.9960 | 0.00 | (0.00%) | 7 | 7 |
| 02.02.2026 12:30:43 | 35 | 0.9960 | 0.00 | (0.00%) | 50 | 50 |
| 02.02.2026 12:06:33 | 34 | 0.9960 | 0.00 | (0.00%) | 72 | 72 |
| 02.02.2026 12:05:36 | 33 | 0.9960 | 0.00 | (0.00%) | 14 | 14 |
| 02.02.2026 12:05:30 | 32 | 0.9960 | 0.00 | (0.00%) | 500 | 498 |
| 02.02.2026 11:59:45 | 31 | 0.9960 | 0.00 | (0.00%) | 50 | 50 |
| 02.02.2026 11:45:19 | 30 | 0.9960 | 0.00 | (0.00%) | 6 | 6 |
| 02.02.2026 11:40:39 | 29 | 0.9960 | 0.00 | (0.00%) | 50 | 50 |
| 02.02.2026 11:31:21 | 28 | 0.9960 | 0.00 | (0.00%) | 2000 | 1 992 |
| 02.02.2026 11:23:41 | 27 | 0.9900 | -0.01 | (-0.60%) | 2729 | 2 702 |
| 02.02.2026 11:23:41 | 26 | 0.9900 | -0.01 | (-0.60%) | 50 | 50 |
| 02.02.2026 11:23:41 | 25 | 0.9900 | -0.01 | (-0.60%) | 800 | 792 |
| 02.02.2026 11:20:46 | 24 | 0.9960 | 0.00 | (0.00%) | 2000 | 1 992 |
| 02.02.2026 10:26:21 | 23 | 0.9960 | 0.00 | (0.00%) | 502 | 500 |
| 02.02.2026 10:22:11 | 22 | 0.9900 | -0.01 | (-0.60%) | 1200 | 1 188 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.02.2026 10:20:34 | 21 | 0.9920 | -0.00 | (-0.40%) | 2414 | 2 395 |
| 02.02.2026 10:16:33 | 20 | 0.9940 | -0.00 | (-0.20%) | 23 | 23 |
| 02.02.2026 10:01:44 | 19 | 0.9960 | 0.00 | (0.00%) | 1209 | 1 204 |
| 02.02.2026 09:42:36 | 18 | 0.9960 | 0.00 | (0.00%) | 200 | 199 |
| 02.02.2026 09:31:32 | 17 | 0.9980 | +0.00 | (+0.20%) | 74 | 74 |
| 02.02.2026 09:25:46 | 16 | 0.9960 | 0.00 | (0.00%) | 2000 | 1 992 |
| 02.02.2026 09:25:46 | 15 | 0.9960 | 0.00 | (0.00%) | 401 | 399 |
| 02.02.2026 09:25:46 | 14 | 0.9960 | 0.00 | (0.00%) | 1690 | 1 683 |
| 02.02.2026 09:16:33 | 13 | 0.9920 | -0.00 | (-0.40%) | 499 | 495 |
| 02.02.2026 09:14:57 | 12 | 0.9920 | -0.00 | (-0.40%) | 31 | 31 |
| 02.02.2026 09:14:57 | 11 | 0.9920 | -0.00 | (-0.40%) | 19 | 19 |
| 02.02.2026 09:10:39 | 10 | 0.9920 | -0.00 | (-0.40%) | 1995 | 1 979 |
| 02.02.2026 09:08:02 | 9 | 0.9920 | -0.00 | (-0.40%) | 2986 | 2 962 |
| 02.02.2026 09:08:02 | 8 | 0.9920 | -0.00 | (-0.40%) | 2000 | 1 984 |
| 02.02.2026 09:08:02 | 7 | 0.9920 | -0.00 | (-0.40%) | 14 | 14 |
| 02.02.2026 09:04:53 | 6 | 0.9960 | 0.00 | (0.00%) | 10 | 10 |
| 02.02.2026 09:04:33 | 5 | 0.9960 | 0.00 | (0.00%) | 50 | 50 |
| 02.02.2026 09:00:00 | 4 | 0.9920 | -0.00 | (-0.40%) | 36 | 36 |
| 02.02.2026 09:00:00 | 3 | 0.9920 | -0.00 | (-0.40%) | 394 | 391 |
| 02.02.2026 09:00:00 | 2 | 0.9920 | -0.00 | (-0.40%) | 20 | 20 |
| 02.02.2026 09:00:00 | 1 | 0.9920 | -0.00 | (-0.40%) | 50 | 50 |
| 30.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.01.2026 16:36:43 | 58 | 0.9960 | +0.01 | (+0.81%) | 11 | 11 |
| 30.01.2026 16:36:19 | 57 | 0.9960 | +0.01 | (+0.81%) | 118 | 118 |
| 30.01.2026 16:35:05 | 56 | 0.9980 | +0.01 | (+1.01%) | 1002 | 1 000 |
| 30.01.2026 16:32:21 | 55 | 0.9980 | +0.01 | (+1.01%) | 100 | 100 |
| 30.01.2026 16:27:01 | 54 | 0.9960 | +0.01 | (+0.81%) | 348 | 347 |
| 30.01.2026 16:27:01 | 53 | 0.9960 | +0.01 | (+0.81%) | 9 | 9 |
| 30.01.2026 16:18:36 | 52 | 0.9960 | +0.01 | (+0.81%) | 179 | 178 |
| 30.01.2026 16:11:16 | 51 | 0.9960 | +0.01 | (+0.81%) | 2500 | 2 490 |
| 30.01.2026 16:00:15 | 50 | 0.9960 | +0.01 | (+0.81%) | 1856 | 1 849 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.01.2026 15:57:27 | 49 | 0.9960 | +0.01 | (+0.81%) | 100 | 100 |
| 30.01.2026 15:41:14 | 48 | 0.9980 | +0.01 | (+1.01%) | 244 | 244 |
| 30.01.2026 15:41:14 | 47 | 0.9980 | +0.01 | (+1.01%) | 1490 | 1 487 |
| 30.01.2026 15:41:14 | 46 | 0.9980 | +0.01 | (+1.01%) | 700 | 699 |
| 30.01.2026 15:41:14 | 45 | 0.9980 | +0.01 | (+1.01%) | 566 | 565 |
| 30.01.2026 15:38:08 | 44 | 0.9960 | +0.01 | (+0.81%) | 1400 | 1 394 |
| 30.01.2026 15:38:08 | 43 | 0.9960 | +0.01 | (+0.81%) | 800 | 797 |
| 30.01.2026 15:38:08 | 42 | 0.9960 | +0.01 | (+0.81%) | 16 | 16 |
| 30.01.2026 15:38:08 | 41 | 0.9960 | +0.01 | (+0.81%) | 1100 | 1 096 |
| 30.01.2026 14:37:50 | 40 | 0.9960 | +0.01 | (+0.81%) | 1000 | 996 |
| 30.01.2026 14:21:04 | 39 | 0.9900 | +0.00 | (+0.20%) | 120 | 119 |
| 30.01.2026 14:08:24 | 38 | 0.9900 | +0.00 | (+0.20%) | 800 | 792 |
| 30.01.2026 13:20:01 | 37 | 0.9900 | +0.00 | (+0.20%) | 70 | 69 |
| 30.01.2026 13:14:59 | 36 | 0.9900 | +0.00 | (+0.20%) | 953 | 943 |
| 30.01.2026 13:02:15 | 35 | 0.9900 | +0.00 | (+0.20%) | 20 | 20 |
| 30.01.2026 12:56:06 | 34 | 0.9860 | -0.00 | (-0.20%) | 356 | 351 |
| 30.01.2026 12:56:06 | 33 | 0.9860 | -0.00 | (-0.20%) | 16 | 16 |
| 30.01.2026 12:56:06 | 32 | 0.9860 | -0.00 | (-0.20%) | 1 | 1 |
| 30.01.2026 12:51:16 | 31 | 0.9900 | +0.00 | (+0.20%) | 300 | 297 |
| 30.01.2026 12:27:35 | 30 | 0.9880 | 0.00 | (0.00%) | 3000 | 2 964 |
| 30.01.2026 12:27:35 | 29 | 0.9880 | 0.00 | (0.00%) | 1500 | 1 482 |
| 30.01.2026 12:27:35 | 28 | 0.9880 | 0.00 | (0.00%) | 652 | 644 |
| 30.01.2026 12:24:59 | 27 | 0.9900 | +0.00 | (+0.20%) | 174 | 172 |
| 30.01.2026 12:04:56 | 26 | 0.9900 | +0.00 | (+0.20%) | 126 | 125 |
| 30.01.2026 12:04:56 | 25 | 0.9900 | +0.00 | (+0.20%) | 149 | 148 |
| 30.01.2026 11:39:06 | 24 | 0.9900 | +0.00 | (+0.20%) | 101 | 100 |
| 30.01.2026 11:38:46 | 23 | 0.9980 | +0.01 | (+1.01%) | 999 | 997 |
| 30.01.2026 11:38:46 | 22 | 0.9960 | +0.01 | (+0.81%) | 1000 | 996 |
| 30.01.2026 11:38:46 | 21 | 0.9960 | +0.01 | (+0.81%) | 9 | 9 |
| 30.01.2026 11:01:13 | 20 | 0.9960 | +0.01 | (+0.81%) | 99 | 99 |
| 30.01.2026 10:54:33 | 19 | 0.9960 | +0.01 | (+0.81%) | 1004 | 1 000 |
| 30.01.2026 10:49:14 | 18 | 0.9880 | 0.00 | (0.00%) | 46 | 45 |
| 30.01.2026 10:27:44 | 17 | 0.9960 | +0.01 | (+0.81%) | 25 | 25 |
| 30.01.2026 10:15:51 | 16 | 0.9880 | 0.00 | (0.00%) | 882 | 871 |
| 30.01.2026 10:14:02 | 15 | 0.9900 | +0.00 | (+0.20%) | 1240 | 1 228 |
| 30.01.2026 10:05:19 | 14 | 0.9880 | 0.00 | (0.00%) | 920 | 909 |
| 30.01.2026 10:05:19 | 13 | 0.9880 | 0.00 | (0.00%) | 880 | 869 |
| 30.01.2026 09:45:42 | 12 | 0.9960 | +0.01 | (+0.81%) | 902 | 898 |
| 30.01.2026 09:45:42 | 11 | 0.9960 | +0.01 | (+0.81%) | 98 | 98 |
| 30.01.2026 09:45:06 | 10 | 0.9960 | +0.01 | (+0.81%) | 10 | 10 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 26 825 919 |
| Kapitalizacja: | 26 611 312 |
| Enterprise Value: | 47 898 312 |
| 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
