Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
1.194-0.024(-1.97%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 29.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17:00:00 | 195 | 1.1940 | -0.02 | (-1.97%) | 1000 | 1 194 |
| 16:42:25 | 194 | 1.1740 | -0.04 | (-3.61%) | 200 | 235 |
| 16:41:40 | 193 | 1.1720 | -0.05 | (-3.78%) | 3 | 4 |
| 16:41:40 | 192 | 1.1820 | -0.04 | (-2.96%) | 25 | 30 |
| 16:41:40 | 191 | 1.1820 | -0.04 | (-2.96%) | 22 | 26 |
| 16:41:40 | 190 | 1.1860 | -0.03 | (-2.63%) | 30 | 36 |
| 16:41:40 | 189 | 1.1900 | -0.03 | (-2.30%) | 2000 | 2 380 |
| 16:41:40 | 188 | 1.1900 | -0.03 | (-2.30%) | 653 | 777 |
| 16:41:40 | 187 | 1.1920 | -0.03 | (-2.13%) | 117 | 139 |
| 16:41:28 | 186 | 1.1920 | -0.03 | (-2.13%) | 83 | 99 |
| 16:40:33 | 185 | 1.1940 | -0.02 | (-1.97%) | 1967 | 2 349 |
| 16:38:41 | 184 | 1.1940 | -0.02 | (-1.97%) | 33 | 39 |
| 16:36:55 | 183 | 1.1940 | -0.02 | (-1.97%) | 67 | 80 |
| 16:33:57 | 182 | 1.2100 | -0.01 | (-0.66%) | 173 | 209 |
| 16:33:57 | 181 | 1.2100 | -0.01 | (-0.66%) | 10 | 12 |
| 16:33:57 | 180 | 1.2080 | -0.01 | (-0.82%) | 230 | 278 |
| 16:33:35 | 179 | 1.2080 | -0.01 | (-0.82%) | 1 | 1 |
| 16:28:05 | 178 | 1.1940 | -0.02 | (-1.97%) | 50 | 60 |
| 16:28:00 | 177 | 1.1940 | -0.02 | (-1.97%) | 50 | 60 |
| 16:17:34 | 176 | 1.1940 | -0.02 | (-1.97%) | 50 | 60 |
| 16:13:58 | 175 | 1.2080 | -0.01 | (-0.82%) | 82 | 99 |
| 15:28:51 | 174 | 1.2160 | -0.00 | (-0.16%) | 12 | 15 |
| 15:25:17 | 173 | 1.2180 | 0.00 | (0.00%) | 904 | 1 101 |
| 15:25:17 | 172 | 1.2160 | -0.00 | (-0.16%) | 73 | 89 |
| 15:25:17 | 171 | 1.2160 | -0.00 | (-0.16%) | 2000 | 2 432 |
| 15:25:17 | 170 | 1.2160 | -0.00 | (-0.16%) | 307 | 373 |
| 14:51:19 | 169 | 1.2200 | +0.00 | (+0.16%) | 2097 | 2 558 |
| 14:51:10 | 168 | 1.2300 | +0.01 | (+0.99%) | 2865 | 3 524 |
| 14:51:10 | 167 | 1.2300 | +0.01 | (+0.99%) | 50 | 62 |
| 14:51:10 | 166 | 1.2300 | +0.01 | (+0.99%) | 30 | 37 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14:51:10 | 165 | 1.2300 | +0.01 | (+0.99%) | 1135 | 1 396 |
| 14:51:10 | 164 | 1.2300 | +0.01 | (+0.99%) | 200 | 246 |
| 14:51:10 | 163 | 1.2300 | +0.01 | (+0.99%) | 3300 | 4 059 |
| 14:51:10 | 162 | 1.2300 | +0.01 | (+0.99%) | 1060 | 1 304 |
| 14:50:10 | 161 | 1.2180 | 0.00 | (0.00%) | 889 | 1 083 |
| 14:50:10 | 160 | 1.2160 | -0.00 | (-0.16%) | 2538 | 3 086 |
| 14:50:10 | 159 | 1.2140 | -0.00 | (-0.33%) | 22 | 27 |
| 14:50:10 | 158 | 1.2080 | -0.01 | (-0.82%) | 22 | 27 |
| 14:50:10 | 157 | 1.2040 | -0.01 | (-1.15%) | 22 | 26 |
| 14:50:10 | 156 | 1.1980 | -0.02 | (-1.64%) | 22 | 26 |
| 14:50:10 | 155 | 1.1960 | -0.02 | (-1.81%) | 23 | 28 |
| 14:50:10 | 154 | 1.1960 | -0.02 | (-1.81%) | 22 | 26 |
| 14:50:10 | 153 | 1.1960 | -0.02 | (-1.81%) | 22 | 26 |
| 14:50:10 | 152 | 1.1960 | -0.02 | (-1.81%) | 22 | 26 |
| 14:50:10 | 151 | 1.1900 | -0.03 | (-2.30%) | 449 | 534 |
| 14:50:10 | 150 | 1.1800 | -0.04 | (-3.12%) | 15 | 18 |
| 14:50:10 | 149 | 1.1780 | -0.04 | (-3.28%) | 22 | 26 |
| 14:50:10 | 148 | 1.1780 | -0.04 | (-3.28%) | 21 | 25 |
| 14:50:10 | 147 | 1.1740 | -0.04 | (-3.61%) | 25 | 29 |
| 14:39:27 | 146 | 1.1500 | -0.07 | (-5.58%) | 21659 | 24 908 |
| 14:39:27 | 145 | 1.1500 | -0.07 | (-5.58%) | 2398 | 2 758 |
| 14:39:27 | 144 | 1.1440 | -0.07 | (-6.08%) | 200 | 229 |
| 14:39:20 | 143 | 1.1400 | -0.08 | (-6.40%) | 965 | 1 100 |
| 14:39:20 | 142 | 1.1440 | -0.07 | (-6.08%) | 25 | 29 |
| 14:39:20 | 141 | 1.1480 | -0.07 | (-5.75%) | 10 | 11 |
| 14:37:23 | 140 | 1.1500 | -0.07 | (-5.58%) | 500 | 575 |
| 14:37:09 | 139 | 1.1500 | -0.07 | (-5.58%) | 286 | 329 |
| 14:37:09 | 138 | 1.1500 | -0.07 | (-5.58%) | 17559 | 20 193 |
| 14:37:09 | 137 | 1.1500 | -0.07 | (-5.58%) | 1000 | 1 150 |
| 14:37:09 | 136 | 1.1500 | -0.07 | (-5.58%) | 1212 | 1 394 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14:37:09 | 135 | 1.1500 | -0.07 | (-5.58%) | 1735 | 1 995 |
| 14:37:09 | 134 | 1.1500 | -0.07 | (-5.58%) | 1100 | 1 265 |
| 14:37:09 | 133 | 1.1500 | -0.07 | (-5.58%) | 1500 | 1 725 |
| 14:37:09 | 132 | 1.1500 | -0.07 | (-5.58%) | 134 | 154 |
| 14:37:09 | 131 | 1.1500 | -0.07 | (-5.58%) | 3057 | 3 516 |
| 14:37:09 | 130 | 1.1520 | -0.07 | (-5.42%) | 271 | 312 |
| 14:35:24 | 129 | 1.1500 | -0.07 | (-5.58%) | 550 | 633 |
| 14:35:24 | 128 | 1.1500 | -0.07 | (-5.58%) | 1393 | 1 602 |
| 14:35:24 | 127 | 1.1520 | -0.07 | (-5.42%) | 107 | 123 |
| 14:34:59 | 126 | 1.1520 | -0.07 | (-5.42%) | 93 | 107 |
| 14:34:59 | 125 | 1.1520 | -0.07 | (-5.42%) | 40 | 46 |
| 14:34:59 | 124 | 1.1540 | -0.06 | (-5.25%) | 1000 | 1 154 |
| 14:34:59 | 123 | 1.1560 | -0.06 | (-5.09%) | 22 | 25 |
| 14:34:59 | 122 | 1.1580 | -0.06 | (-4.93%) | 25 | 29 |
| 14:34:59 | 121 | 1.1580 | -0.06 | (-4.93%) | 10 | 12 |
| 14:34:59 | 120 | 1.1580 | -0.06 | (-4.93%) | 10 | 12 |
| 14:34:59 | 119 | 1.1600 | -0.06 | (-4.76%) | 2576 | 2 988 |
| 14:34:59 | 118 | 1.1600 | -0.06 | (-4.76%) | 2000 | 2 320 |
| 14:34:59 | 117 | 1.1600 | -0.06 | (-4.76%) | 21 | 24 |
| 14:34:59 | 116 | 1.1620 | -0.06 | (-4.60%) | 441 | 512 |
| 14:34:59 | 115 | 1.1640 | -0.05 | (-4.43%) | 4278 | 4 980 |
| 14:34:59 | 114 | 1.1640 | -0.05 | (-4.43%) | 25 | 29 |
| 14:34:59 | 113 | 1.1640 | -0.05 | (-4.43%) | 5 | 6 |
| 14:34:59 | 112 | 1.1660 | -0.05 | (-4.27%) | 500 | 583 |
| 14:34:59 | 111 | 1.1660 | -0.05 | (-4.27%) | 25 | 29 |
| 14:34:59 | 110 | 1.1660 | -0.05 | (-4.27%) | 1150 | 1 341 |
| 14:34:59 | 109 | 1.1700 | -0.05 | (-3.94%) | 500 | 585 |
| 14:34:59 | 108 | 1.1700 | -0.05 | (-3.94%) | 2000 | 2 340 |
| 14:34:59 | 107 | 1.1720 | -0.05 | (-3.78%) | 300 | 352 |
| 14:34:59 | 106 | 1.1720 | -0.05 | (-3.78%) | 1500 | 1 758 |
| 14:34:59 | 105 | 1.1720 | -0.05 | (-3.78%) | 195 | 229 |
| 14:28:20 | 104 | 1.1720 | -0.05 | (-3.78%) | 67 | 79 |
| 14:20:22 | 103 | 1.1800 | -0.04 | (-3.12%) | 3 | 4 |
| 14:12:09 | 102 | 1.1660 | -0.05 | (-4.27%) | 35 | 41 |
| 14:11:55 | 101 | 1.1700 | -0.05 | (-3.94%) | 3405 | 3 984 |
| 14:08:32 | 100 | 1.1680 | -0.05 | (-4.11%) | 25 | 29 |
| 14:08:32 | 99 | 1.1680 | -0.05 | (-4.11%) | 18 | 21 |
| 14:08:08 | 98 | 1.1700 | -0.05 | (-3.94%) | 25 | 29 |
| 14:06:30 | 97 | 1.1700 | -0.05 | (-3.94%) | 1100 | 1 287 |
| 14:05:50 | 96 | 1.1700 | -0.05 | (-3.94%) | 280 | 328 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 31 825 919 |
| Kapitalizacja: | 38 000 147 |
| Enterprise Value: | 59 287 147 |
| 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
