Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
1.342-0.006(-0.45%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 08.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 08.06.2026 17:00:00 | 174 | 1.3420 | -0.01 | (-0.45%) | 336 | 451 |
| 08.06.2026 16:49:38 | 173 | 1.3500 | +0.00 | (+0.15%) | 2161 | 2 917 |
| 08.06.2026 16:49:38 | 172 | 1.3520 | +0.00 | (+0.30%) | 986 | 1 333 |
| 08.06.2026 16:43:51 | 171 | 1.3560 | +0.01 | (+0.59%) | 50 | 68 |
| 08.06.2026 16:43:51 | 170 | 1.3560 | +0.01 | (+0.59%) | 20 | 27 |
| 08.06.2026 16:43:51 | 169 | 1.3560 | +0.01 | (+0.59%) | 20 | 27 |
| 08.06.2026 16:43:20 | 168 | 1.3500 | +0.00 | (+0.15%) | 20 | 27 |
| 08.06.2026 16:37:57 | 167 | 1.3500 | +0.00 | (+0.15%) | 1000 | 1 350 |
| 08.06.2026 16:35:48 | 166 | 1.3500 | +0.00 | (+0.15%) | 50 | 68 |
| 08.06.2026 16:34:14 | 165 | 1.3500 | +0.00 | (+0.15%) | 5334 | 7 201 |
| 08.06.2026 16:34:14 | 164 | 1.3480 | 0.00 | (0.00%) | 50 | 67 |
| 08.06.2026 16:34:14 | 163 | 1.3480 | 0.00 | (0.00%) | 4500 | 6 066 |
| 08.06.2026 16:34:14 | 162 | 1.3480 | 0.00 | (0.00%) | 100 | 135 |
| 08.06.2026 16:26:49 | 161 | 1.3500 | +0.00 | (+0.15%) | 79 | 107 |
| 08.06.2026 16:26:49 | 160 | 1.3500 | +0.00 | (+0.15%) | 921 | 1 243 |
| 08.06.2026 16:26:10 | 159 | 1.3500 | +0.00 | (+0.15%) | 39 | 53 |
| 08.06.2026 16:26:10 | 158 | 1.3500 | +0.00 | (+0.15%) | 11 | 15 |
| 08.06.2026 16:25:06 | 157 | 1.3400 | -0.01 | (-0.59%) | 100 | 134 |
| 08.06.2026 16:23:45 | 156 | 1.3400 | -0.01 | (-0.59%) | 100 | 134 |
| 08.06.2026 16:21:37 | 155 | 1.3400 | -0.01 | (-0.59%) | 100 | 134 |
| 08.06.2026 16:21:37 | 154 | 1.3400 | -0.01 | (-0.59%) | 3264 | 4 374 |
| 08.06.2026 16:21:37 | 153 | 1.3380 | -0.01 | (-0.74%) | 821 | 1 099 |
| 08.06.2026 16:14:20 | 152 | 1.3280 | -0.02 | (-1.48%) | 204 | 271 |
| 08.06.2026 16:13:03 | 151 | 1.3400 | -0.01 | (-0.59%) | 2 | 3 |
| 08.06.2026 15:47:11 | 150 | 1.3400 | -0.01 | (-0.59%) | 50 | 67 |
| 08.06.2026 15:30:26 | 149 | 1.3400 | -0.01 | (-0.59%) | 84 | 113 |
| 08.06.2026 15:28:07 | 148 | 1.3380 | -0.01 | (-0.74%) | 16 | 21 |
| 08.06.2026 15:27:51 | 147 | 1.3380 | -0.01 | (-0.74%) | 4 | 5 |
| 08.06.2026 15:16:56 | 146 | 1.3260 | -0.02 | (-1.63%) | 14 | 19 |
| 08.06.2026 15:10:10 | 145 | 1.3260 | -0.02 | (-1.63%) | 1000 | 1 326 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.06.2026 14:41:13 | 144 | 1.3220 | -0.03 | (-1.93%) | 302 | 399 |
| 08.06.2026 14:41:13 | 143 | 1.3260 | -0.02 | (-1.63%) | 1897 | 2 515 |
| 08.06.2026 14:41:13 | 142 | 1.3260 | -0.02 | (-1.63%) | 3400 | 4 508 |
| 08.06.2026 14:41:13 | 141 | 1.3300 | -0.02 | (-1.34%) | 1500 | 1 995 |
| 08.06.2026 14:41:13 | 140 | 1.3320 | -0.02 | (-1.19%) | 813 | 1 083 |
| 08.06.2026 14:30:15 | 139 | 1.3320 | -0.02 | (-1.19%) | 19 | 25 |
| 08.06.2026 14:25:15 | 138 | 1.3500 | +0.00 | (+0.15%) | 12 | 16 |
| 08.06.2026 14:24:44 | 137 | 1.3400 | -0.01 | (-0.59%) | 8 | 11 |
| 08.06.2026 14:22:27 | 136 | 1.3400 | -0.01 | (-0.59%) | 5590 | 7 491 |
| 08.06.2026 14:22:27 | 135 | 1.3400 | -0.01 | (-0.59%) | 1000 | 1 340 |
| 08.06.2026 14:22:27 | 134 | 1.3400 | -0.01 | (-0.59%) | 20 | 27 |
| 08.06.2026 14:22:27 | 133 | 1.3400 | -0.01 | (-0.59%) | 4500 | 6 030 |
| 08.06.2026 14:22:27 | 132 | 1.3360 | -0.01 | (-0.89%) | 2842 | 3 797 |
| 08.06.2026 14:22:27 | 131 | 1.3340 | -0.01 | (-1.04%) | 827 | 1 103 |
| 08.06.2026 14:12:26 | 130 | 1.3360 | -0.01 | (-0.89%) | 441 | 589 |
| 08.06.2026 14:12:26 | 129 | 1.3300 | -0.02 | (-1.34%) | 4600 | 6 118 |
| 08.06.2026 14:12:26 | 128 | 1.3260 | -0.02 | (-1.63%) | 150 | 199 |
| 08.06.2026 14:12:26 | 127 | 1.3260 | -0.02 | (-1.63%) | 407 | 540 |
| 08.06.2026 13:49:06 | 126 | 1.3300 | -0.02 | (-1.34%) | 5400 | 7 182 |
| 08.06.2026 13:49:06 | 125 | 1.3300 | -0.02 | (-1.34%) | 1000 | 1 330 |
| 08.06.2026 13:49:06 | 124 | 1.3280 | -0.02 | (-1.48%) | 2000 | 2 656 |
| 08.06.2026 13:49:06 | 123 | 1.3260 | -0.02 | (-1.63%) | 1500 | 1 989 |
| 08.06.2026 13:49:06 | 122 | 1.3220 | -0.03 | (-1.93%) | 100 | 132 |
| 08.06.2026 13:24:03 | 121 | 1.3120 | -0.04 | (-2.67%) | 200 | 262 |
| 08.06.2026 13:11:17 | 120 | 1.3120 | -0.04 | (-2.67%) | 207 | 272 |
| 08.06.2026 13:06:03 | 119 | 1.3240 | -0.02 | (-1.78%) | 3 | 4 |
| 08.06.2026 12:41:45 | 118 | 1.3120 | -0.04 | (-2.67%) | 1500 | 1 968 |
| 08.06.2026 12:39:26 | 117 | 1.3100 | -0.04 | (-2.82%) | 8092 | 10 601 |
| 08.06.2026 12:39:26 | 116 | 1.3200 | -0.03 | (-2.08%) | 1908 | 2 519 |
| 08.06.2026 12:37:55 | 115 | 1.3200 | -0.03 | (-2.08%) | 21 | 28 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.06.2026 12:37:55 | 114 | 1.3180 | -0.03 | (-2.23%) | 21 | 28 |
| 08.06.2026 12:31:55 | 113 | 1.3100 | -0.04 | (-2.82%) | 10752 | 14 085 |
| 08.06.2026 12:31:55 | 112 | 1.3160 | -0.03 | (-2.37%) | 230 | 303 |
| 08.06.2026 12:24:04 | 111 | 1.3160 | -0.03 | (-2.37%) | 1770 | 2 329 |
| 08.06.2026 12:19:20 | 110 | 1.3160 | -0.03 | (-2.37%) | 780 | 1 026 |
| 08.06.2026 12:19:00 | 109 | 1.3160 | -0.03 | (-2.37%) | 1450 | 1 908 |
| 08.06.2026 12:19:00 | 108 | 1.3120 | -0.04 | (-2.67%) | 100 | 131 |
| 08.06.2026 12:12:59 | 107 | 1.2960 | -0.05 | (-3.86%) | 5010 | 6 493 |
| 08.06.2026 12:12:59 | 106 | 1.2980 | -0.05 | (-3.71%) | 2400 | 3 115 |
| 08.06.2026 12:12:59 | 105 | 1.3000 | -0.05 | (-3.56%) | 90 | 117 |
| 08.06.2026 12:12:59 | 104 | 1.3000 | -0.05 | (-3.56%) | 250 | 325 |
| 08.06.2026 12:12:59 | 103 | 1.3100 | -0.04 | (-2.82%) | 250 | 328 |
| 08.06.2026 11:58:21 | 102 | 1.3000 | -0.05 | (-3.56%) | 100 | 130 |
| 08.06.2026 11:19:39 | 101 | 1.3000 | -0.05 | (-3.56%) | 760 | 988 |
| 08.06.2026 11:19:39 | 100 | 1.3000 | -0.05 | (-3.56%) | 4000 | 5 200 |
| 08.06.2026 11:19:39 | 99 | 1.3000 | -0.05 | (-3.56%) | 1000 | 1 300 |
| 08.06.2026 11:19:39 | 98 | 1.3000 | -0.05 | (-3.56%) | 519 | 675 |
| 08.06.2026 11:19:39 | 97 | 1.3020 | -0.05 | (-3.41%) | 21 | 27 |
| 08.06.2026 11:19:39 | 96 | 1.3020 | -0.05 | (-3.41%) | 350 | 456 |
| 08.06.2026 11:19:39 | 95 | 1.3100 | -0.04 | (-2.82%) | 21 | 28 |
| 08.06.2026 11:19:39 | 94 | 1.3100 | -0.04 | (-2.82%) | 3040 | 3 982 |
| 08.06.2026 11:12:47 | 93 | 1.3100 | -0.04 | (-2.82%) | 2000 | 2 620 |
| 08.06.2026 11:06:02 | 92 | 1.3120 | -0.04 | (-2.67%) | 5 | 7 |
| 08.06.2026 11:00:31 | 91 | 1.3280 | -0.02 | (-1.48%) | 20 | 27 |
| 08.06.2026 10:51:47 | 90 | 1.3280 | -0.02 | (-1.48%) | 5 | 7 |
| 08.06.2026 10:50:59 | 89 | 1.3280 | -0.02 | (-1.48%) | 1000 | 1 328 |
| 08.06.2026 10:50:59 | 88 | 1.3200 | -0.03 | (-2.08%) | 1032 | 1 362 |
| 08.06.2026 10:40:15 | 87 | 1.3200 | -0.03 | (-2.08%) | 379 | 500 |
| 08.06.2026 10:38:12 | 86 | 1.3100 | -0.04 | (-2.82%) | 1200 | 1 572 |
| 08.06.2026 10:37:21 | 85 | 1.3100 | -0.04 | (-2.82%) | 26 | 34 |
| 08.06.2026 10:32:10 | 84 | 1.3100 | -0.04 | (-2.82%) | 1000 | 1 310 |
| 08.06.2026 10:31:27 | 83 | 1.3200 | -0.03 | (-2.08%) | 189 | 249 |
| 08.06.2026 10:20:28 | 82 | 1.3280 | -0.02 | (-1.48%) | 1 | 1 |
| 08.06.2026 10:13:26 | 81 | 1.3080 | -0.04 | (-2.97%) | 729 | 954 |
| 08.06.2026 10:08:07 | 80 | 1.3300 | -0.02 | (-1.34%) | 20 | 27 |
| 08.06.2026 10:08:07 | 79 | 1.3300 | -0.02 | (-1.34%) | 4000 | 5 320 |
| 08.06.2026 10:08:07 | 78 | 1.3300 | -0.02 | (-1.34%) | 3671 | 4 882 |
| 08.06.2026 10:08:07 | 77 | 1.3200 | -0.03 | (-2.08%) | 20 | 26 |
| 08.06.2026 10:08:07 | 76 | 1.3100 | -0.04 | (-2.82%) | 1000 | 1 310 |
| 08.06.2026 10:08:07 | 75 | 1.3100 | -0.04 | (-2.82%) | 10 | 13 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 31 825 919 |
| Kapitalizacja: | 42 710 383 |
| Enterprise Value: | 62 785 383 |
| 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
