Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
1.168+0.016(+1.39%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 20.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17:00:00 | 65 | 1.1680 | +0.02 | (+1.39%) | 1150 | 1 343 |
| 17:00:00 | 64 | 1.1680 | +0.02 | (+1.39%) | 2338 | 2 731 |
| 16:30:51 | 63 | 1.1780 | +0.03 | (+2.26%) | 1 | 1 |
| 16:11:44 | 62 | 1.1680 | +0.02 | (+1.39%) | 2 | 2 |
| 16:05:01 | 61 | 1.1780 | +0.03 | (+2.26%) | 2 | 2 |
| 15:23:11 | 60 | 1.1780 | +0.03 | (+2.26%) | 422 | 497 |
| 15:17:44 | 59 | 1.1680 | +0.02 | (+1.39%) | 6 | 7 |
| 15:17:44 | 58 | 1.1700 | +0.02 | (+1.56%) | 494 | 578 |
| 15:16:34 | 57 | 1.1800 | +0.03 | (+2.43%) | 5227 | 6 168 |
| 15:16:34 | 56 | 1.1800 | +0.03 | (+2.43%) | 2000 | 2 360 |
| 15:12:49 | 55 | 1.1700 | +0.02 | (+1.56%) | 1208 | 1 413 |
| 15:12:49 | 54 | 1.1700 | +0.02 | (+1.56%) | 80 | 94 |
| 15:12:49 | 53 | 1.1700 | +0.02 | (+1.56%) | 914 | 1 069 |
| 15:12:49 | 52 | 1.1720 | +0.02 | (+1.74%) | 88 | 103 |
| 15:10:30 | 51 | 1.1720 | +0.02 | (+1.74%) | 2060 | 2 414 |
| 14:57:21 | 50 | 1.1820 | +0.03 | (+2.60%) | 20 | 24 |
| 14:38:35 | 49 | 1.1720 | +0.02 | (+1.74%) | 1352 | 1 585 |
| 14:01:43 | 48 | 1.1700 | +0.02 | (+1.56%) | 621 | 727 |
| 13:53:11 | 47 | 1.1700 | +0.02 | (+1.56%) | 965 | 1 129 |
| 13:53:11 | 46 | 1.1800 | +0.03 | (+2.43%) | 35 | 41 |
| 13:48:27 | 45 | 1.1800 | +0.03 | (+2.43%) | 21 | 25 |
| 13:04:41 | 44 | 1.1700 | +0.02 | (+1.56%) | 94 | 110 |
| 12:09:59 | 43 | 1.1660 | +0.01 | (+1.22%) | 4753 | 5 542 |
| 12:09:59 | 42 | 1.1680 | +0.02 | (+1.39%) | 1150 | 1 343 |
| 12:09:59 | 41 | 1.1680 | +0.02 | (+1.39%) | 1150 | 1 343 |
| 12:09:59 | 40 | 1.1680 | +0.02 | (+1.39%) | 1167 | 1 363 |
| 11:56:48 | 39 | 1.1700 | +0.02 | (+1.56%) | 8 | 9 |
| 11:33:13 | 38 | 1.1700 | +0.02 | (+1.56%) | 10 | 12 |
| 11:18:50 | 37 | 1.1680 | +0.02 | (+1.39%) | 669 | 781 |
| 10:45:30 | 36 | 1.1700 | +0.02 | (+1.56%) | 38 | 44 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10:38:00 | 35 | 1.1700 | +0.02 | (+1.56%) | 100 | 117 |
| 10:32:37 | 34 | 1.1900 | +0.04 | (+3.30%) | 25 | 30 |
| 10:29:30 | 33 | 1.1900 | +0.04 | (+3.30%) | 840 | 1 000 |
| 10:14:54 | 32 | 1.1680 | +0.02 | (+1.39%) | 7 | 8 |
| 10:10:45 | 31 | 1.1900 | +0.04 | (+3.30%) | 614 | 731 |
| 10:03:13 | 30 | 1.1900 | +0.04 | (+3.30%) | 366 | 436 |
| 10:01:55 | 29 | 1.1700 | +0.02 | (+1.56%) | 100 | 117 |
| 09:56:11 | 28 | 1.1700 | +0.02 | (+1.56%) | 20 | 23 |
| 09:56:11 | 27 | 1.1700 | +0.02 | (+1.56%) | 40 | 47 |
| 09:56:11 | 26 | 1.1700 | +0.02 | (+1.56%) | 40 | 47 |
| 09:42:58 | 25 | 1.1900 | +0.04 | (+3.30%) | 564 | 671 |
| 09:40:22 | 24 | 1.1900 | +0.04 | (+3.30%) | 70 | 83 |
| 09:32:19 | 23 | 1.1900 | +0.04 | (+3.30%) | 1000 | 1 190 |
| 09:17:49 | 22 | 1.2100 | +0.06 | (+5.03%) | 5 | 6 |
| 09:08:47 | 21 | 1.1600 | +0.01 | (+0.69%) | 171 | 198 |
| 09:08:21 | 20 | 1.1640 | +0.01 | (+1.04%) | 2734 | 3 182 |
| 09:04:38 | 19 | 1.2140 | +0.06 | (+5.38%) | 521 | 632 |
| 09:04:38 | 18 | 1.2100 | +0.06 | (+5.03%) | 2500 | 3 025 |
| 09:04:38 | 17 | 1.2100 | +0.06 | (+5.03%) | 595 | 720 |
| 09:04:38 | 16 | 1.2080 | +0.06 | (+4.86%) | 1000 | 1 208 |
| 09:04:38 | 15 | 1.2000 | +0.05 | (+4.17%) | 1025 | 1 230 |
| 09:04:38 | 14 | 1.1900 | +0.04 | (+3.30%) | 1000 | 1 190 |
| 09:04:38 | 13 | 1.1880 | +0.04 | (+3.13%) | 42 | 50 |
| 09:04:38 | 12 | 1.1860 | +0.03 | (+2.95%) | 1059 | 1 256 |
| 09:04:38 | 11 | 1.1820 | +0.03 | (+2.60%) | 375 | 443 |
| 09:04:38 | 10 | 1.1820 | +0.03 | (+2.60%) | 778 | 920 |
| 09:04:38 | 9 | 1.1800 | +0.03 | (+2.43%) | 100 | 118 |
| 09:04:38 | 8 | 1.1780 | +0.03 | (+2.26%) | 25 | 29 |
| 09:04:38 | 7 | 1.1700 | +0.02 | (+1.56%) | 40 | 47 |
| 09:04:38 | 6 | 1.1700 | +0.02 | (+1.56%) | 900 | 1 053 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:04:38 | 5 | 1.1660 | +0.01 | (+1.22%) | 40 | 47 |
| 09:00:00 | 4 | 1.1520 | 0.00 | (0.00%) | 20 | 23 |
| 09:00:00 | 3 | 1.1520 | 0.00 | (0.00%) | 139 | 160 |
| 09:00:00 | 2 | 1.1520 | 0.00 | (0.00%) | 10 | 12 |
| 09:00:00 | 1 | 1.1520 | 0.00 | (0.00%) | 86 | 99 |
| 17.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.07.2026 16:25:13 | 40 | 1.1520 | -0.01 | (-1.20%) | 1000 | 1 152 |
| 17.07.2026 16:02:20 | 39 | 1.1520 | -0.01 | (-1.20%) | 171 | 197 |
| 17.07.2026 16:02:20 | 38 | 1.1520 | -0.01 | (-1.20%) | 140 | 161 |
| 17.07.2026 15:58:20 | 37 | 1.1580 | -0.01 | (-0.69%) | 62 | 72 |
| 17.07.2026 15:44:38 | 36 | 1.1580 | -0.01 | (-0.69%) | 2000 | 2 316 |
| 17.07.2026 15:33:47 | 35 | 1.1520 | -0.01 | (-1.20%) | 860 | 991 |
| 17.07.2026 15:33:47 | 34 | 1.1560 | -0.01 | (-0.86%) | 100 | 116 |
| 17.07.2026 15:33:47 | 33 | 1.1560 | -0.01 | (-0.86%) | 40 | 46 |
| 17.07.2026 15:11:24 | 32 | 1.1580 | -0.01 | (-0.69%) | 1500 | 1 737 |
| 17.07.2026 14:33:09 | 31 | 1.1580 | -0.01 | (-0.69%) | 100 | 116 |
| 17.07.2026 14:33:09 | 30 | 1.1580 | -0.01 | (-0.69%) | 1018 | 1 179 |
| 17.07.2026 14:33:09 | 29 | 1.1580 | -0.01 | (-0.69%) | 4000 | 4 632 |
| 17.07.2026 14:22:25 | 28 | 1.1600 | -0.01 | (-0.51%) | 100 | 116 |
| 17.07.2026 13:18:56 | 27 | 1.1600 | -0.01 | (-0.51%) | 7 | 8 |
| 17.07.2026 12:40:53 | 26 | 1.1600 | -0.01 | (-0.51%) | 1150 | 1 334 |
| 17.07.2026 12:40:53 | 25 | 1.1600 | -0.01 | (-0.51%) | 900 | 1 044 |
| 17.07.2026 12:40:53 | 24 | 1.1600 | -0.01 | (-0.51%) | 849 | 985 |
| 17.07.2026 12:40:53 | 23 | 1.1620 | -0.00 | (-0.34%) | 946 | 1 099 |
| 17.07.2026 12:40:53 | 22 | 1.1660 | 0.00 | (0.00%) | 500 | 583 |
| 17.07.2026 12:04:55 | 21 | 1.1700 | +0.00 | (+0.34%) | 5 | 6 |
| 17.07.2026 11:53:24 | 20 | 1.1600 | -0.01 | (-0.51%) | 46 | 53 |
| 17.07.2026 11:53:24 | 19 | 1.1620 | -0.00 | (-0.34%) | 54 | 63 |
| 17.07.2026 10:53:49 | 18 | 1.1740 | +0.01 | (+0.69%) | 42 | 49 |
| 17.07.2026 10:25:02 | 17 | 1.1600 | -0.01 | (-0.51%) | 105 | 122 |
| 17.07.2026 10:25:02 | 16 | 1.1620 | -0.00 | (-0.34%) | 1150 | 1 336 |
| 17.07.2026 10:25:02 | 15 | 1.1620 | -0.00 | (-0.34%) | 245 | 285 |
| 17.07.2026 10:15:03 | 14 | 1.1620 | -0.00 | (-0.34%) | 1000 | 1 162 |
| 17.07.2026 10:14:58 | 13 | 1.1620 | -0.00 | (-0.34%) | 500 | 581 |
| 17.07.2026 10:14:58 | 12 | 1.1640 | -0.00 | (-0.17%) | 500 | 582 |
| 17.07.2026 09:56:58 | 11 | 1.1780 | +0.01 | (+1.03%) | 993 | 1 170 |
| 17.07.2026 09:56:58 | 10 | 1.1760 | +0.01 | (+0.86%) | 7 | 8 |
| 17.07.2026 09:56:58 | 9 | 1.1760 | +0.01 | (+0.86%) | 100 | 118 |
| 17.07.2026 09:43:46 | 8 | 1.1660 | 0.00 | (0.00%) | 500 | 583 |
| 17.07.2026 09:43:46 | 7 | 1.1660 | 0.00 | (0.00%) | 500 | 583 |
| 17.07.2026 09:32:39 | 6 | 1.1800 | +0.01 | (+1.20%) | 100 | 118 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 31 825 919 |
| Kapitalizacja: | 37 172 673 |
| Enterprise Value: | 57 247 673 |
| 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
