Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
1.020-0.055(-5.12%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 23.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 23.12.2025 17:04:42 | 402 | 1.0200 | -0.05 | (-5.12%) | 1000 | 1 020 |
| 23.12.2025 17:03:45 | 401 | 1.0200 | -0.05 | (-5.12%) | 5000 | 5 100 |
| 23.12.2025 17:03:14 | 400 | 1.0200 | -0.05 | (-5.12%) | 550 | 561 |
| 23.12.2025 17:02:37 | 399 | 1.0200 | -0.05 | (-5.12%) | 2500 | 2 550 |
| 23.12.2025 17:01:02 | 398 | 1.0200 | -0.05 | (-5.12%) | 3500 | 3 570 |
| 23.12.2025 17:00:00 | 397 | 1.0200 | -0.05 | (-5.12%) | 2000 | 2 040 |
| 23.12.2025 17:00:00 | 396 | 1.0200 | -0.05 | (-5.12%) | 10774 | 10 989 |
| 23.12.2025 17:00:00 | 395 | 1.0200 | -0.05 | (-5.12%) | 5195 | 5 299 |
| 23.12.2025 17:00:00 | 394 | 1.0200 | -0.05 | (-5.12%) | 31 | 32 |
| 23.12.2025 17:00:00 | 393 | 1.0200 | -0.05 | (-5.12%) | 4000 | 4 080 |
| 23.12.2025 17:00:00 | 392 | 1.0200 | -0.05 | (-5.12%) | 1000 | 1 020 |
| 23.12.2025 16:49:46 | 391 | 1.0050 | -0.07 | (-6.51%) | 3000 | 3 015 |
| 23.12.2025 16:49:41 | 390 | 1.0200 | -0.05 | (-5.12%) | 1424 | 1 452 |
| 23.12.2025 16:49:41 | 389 | 1.0200 | -0.05 | (-5.12%) | 2276 | 2 322 |
| 23.12.2025 16:48:11 | 388 | 1.0050 | -0.07 | (-6.51%) | 2181 | 2 192 |
| 23.12.2025 16:48:11 | 387 | 1.0100 | -0.06 | (-6.05%) | 1700 | 1 717 |
| 23.12.2025 16:46:22 | 386 | 1.0200 | -0.05 | (-5.12%) | 724 | 738 |
| 23.12.2025 16:46:04 | 385 | 1.0200 | -0.05 | (-5.12%) | 11 | 11 |
| 23.12.2025 16:46:04 | 384 | 1.0200 | -0.05 | (-5.12%) | 365 | 372 |
| 23.12.2025 16:45:53 | 383 | 1.0200 | -0.05 | (-5.12%) | 335 | 342 |
| 23.12.2025 16:45:53 | 382 | 1.0200 | -0.05 | (-5.12%) | 3265 | 3 330 |
| 23.12.2025 16:45:27 | 381 | 1.0100 | -0.06 | (-6.05%) | 1000 | 1 010 |
| 23.12.2025 16:42:59 | 380 | 1.0000 | -0.07 | (-6.98%) | 2880 | 2 880 |
| 23.12.2025 16:42:12 | 379 | 1.0000 | -0.07 | (-6.98%) | 20000 | 20 000 |
| 23.12.2025 16:42:12 | 378 | 1.0000 | -0.07 | (-6.98%) | 50 | 50 |
| 23.12.2025 16:42:12 | 377 | 1.0000 | -0.07 | (-6.98%) | 5000 | 5 000 |
| 23.12.2025 16:42:12 | 376 | 1.0000 | -0.07 | (-6.98%) | 1000 | 1 000 |
| 23.12.2025 16:42:12 | 375 | 1.0000 | -0.07 | (-6.98%) | 500 | 500 |
| 23.12.2025 16:42:12 | 374 | 1.0000 | -0.07 | (-6.98%) | 20 | 20 |
| 23.12.2025 16:42:12 | 373 | 1.0050 | -0.07 | (-6.51%) | 550 | 553 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.12.2025 16:41:16 | 372 | 1.0200 | -0.05 | (-5.12%) | 990 | 1 010 |
| 23.12.2025 16:41:16 | 371 | 1.0200 | -0.05 | (-5.12%) | 1000 | 1 020 |
| 23.12.2025 16:39:24 | 370 | 1.0000 | -0.07 | (-6.98%) | 5959 | 5 959 |
| 23.12.2025 16:39:13 | 369 | 1.0000 | -0.07 | (-6.98%) | 4000 | 4 000 |
| 23.12.2025 16:39:13 | 368 | 1.0000 | -0.07 | (-6.98%) | 10000 | 10 000 |
| 23.12.2025 16:39:13 | 367 | 1.0000 | -0.07 | (-6.98%) | 5000 | 5 000 |
| 23.12.2025 16:39:13 | 366 | 1.0000 | -0.07 | (-6.98%) | 976 | 976 |
| 23.12.2025 16:39:13 | 365 | 1.0000 | -0.07 | (-6.98%) | 1500 | 1 500 |
| 23.12.2025 16:39:13 | 364 | 1.0000 | -0.07 | (-6.98%) | 700 | 700 |
| 23.12.2025 16:39:13 | 363 | 1.0000 | -0.07 | (-6.98%) | 11 | 11 |
| 23.12.2025 16:39:13 | 362 | 1.0000 | -0.07 | (-6.98%) | 854 | 854 |
| 23.12.2025 16:39:13 | 361 | 1.0100 | -0.06 | (-6.05%) | 1000 | 1 010 |
| 23.12.2025 16:34:57 | 360 | 1.0000 | -0.07 | (-6.98%) | 500 | 500 |
| 23.12.2025 16:33:47 | 359 | 1.0300 | -0.04 | (-4.19%) | 644 | 663 |
| 23.12.2025 16:33:47 | 358 | 1.0300 | -0.04 | (-4.19%) | 6500 | 6 695 |
| 23.12.2025 16:33:47 | 357 | 1.0250 | -0.05 | (-4.65%) | 346 | 355 |
| 23.12.2025 16:33:47 | 356 | 1.0250 | -0.05 | (-4.65%) | 500 | 513 |
| 23.12.2025 16:33:47 | 355 | 1.0200 | -0.05 | (-5.12%) | 10 | 10 |
| 23.12.2025 16:32:18 | 354 | 0.9980 | -0.08 | (-7.16%) | 1000 | 998 |
| 23.12.2025 16:32:18 | 353 | 1.0000 | -0.07 | (-6.98%) | 2000 | 2 000 |
| 23.12.2025 16:30:58 | 352 | 0.9980 | -0.08 | (-7.16%) | 590 | 589 |
| 23.12.2025 16:30:58 | 351 | 0.9980 | -0.08 | (-7.16%) | 914 | 912 |
| 23.12.2025 16:30:58 | 350 | 0.9980 | -0.08 | (-7.16%) | 1496 | 1 493 |
| 23.12.2025 16:30:49 | 349 | 0.9980 | -0.08 | (-7.16%) | 538 | 537 |
| 23.12.2025 16:30:49 | 348 | 1.0000 | -0.07 | (-6.98%) | 2000 | 2 000 |
| 23.12.2025 16:30:49 | 347 | 1.0000 | -0.07 | (-6.98%) | 462 | 462 |
| 23.12.2025 16:30:32 | 346 | 1.0000 | -0.07 | (-6.98%) | 538 | 538 |
| 23.12.2025 16:30:32 | 345 | 1.0000 | -0.07 | (-6.98%) | 2000 | 2 000 |
| 23.12.2025 16:30:32 | 344 | 1.0000 | -0.07 | (-6.98%) | 462 | 462 |
| 23.12.2025 16:29:52 | 343 | 1.0000 | -0.07 | (-6.98%) | 839 | 839 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.12.2025 16:29:52 | 342 | 1.0000 | -0.07 | (-6.98%) | 661 | 661 |
| 23.12.2025 16:29:46 | 341 | 1.0000 | -0.07 | (-6.98%) | 339 | 339 |
| 23.12.2025 16:29:46 | 340 | 1.0000 | -0.07 | (-6.98%) | 500 | 500 |
| 23.12.2025 16:29:46 | 339 | 1.0000 | -0.07 | (-6.98%) | 661 | 661 |
| 23.12.2025 16:28:41 | 338 | 1.0350 | -0.04 | (-3.72%) | 454 | 470 |
| 23.12.2025 16:28:41 | 337 | 1.0300 | -0.04 | (-4.19%) | 1000 | 1 030 |
| 23.12.2025 16:28:41 | 336 | 1.0100 | -0.06 | (-6.05%) | 546 | 551 |
| 23.12.2025 16:28:35 | 335 | 1.0100 | -0.06 | (-6.05%) | 500 | 505 |
| 23.12.2025 16:27:45 | 334 | 1.0000 | -0.07 | (-6.98%) | 1339 | 1 339 |
| 23.12.2025 16:27:28 | 333 | 1.0000 | -0.07 | (-6.98%) | 3000 | 3 000 |
| 23.12.2025 16:27:14 | 332 | 1.0000 | -0.07 | (-6.98%) | 995 | 995 |
| 23.12.2025 16:26:33 | 331 | 1.0000 | -0.07 | (-6.98%) | 3000 | 3 000 |
| 23.12.2025 16:26:33 | 330 | 1.0050 | -0.07 | (-6.51%) | 250 | 251 |
| 23.12.2025 16:26:08 | 329 | 1.0100 | -0.06 | (-6.05%) | 3000 | 3 030 |
| 23.12.2025 16:26:04 | 328 | 1.0100 | -0.06 | (-6.05%) | 1200 | 1 212 |
| 23.12.2025 16:25:52 | 327 | 1.0100 | -0.06 | (-6.05%) | 70 | 71 |
| 23.12.2025 16:25:46 | 326 | 1.0100 | -0.06 | (-6.05%) | 4684 | 4 731 |
| 23.12.2025 16:24:59 | 325 | 1.0100 | -0.06 | (-6.05%) | 316 | 319 |
| 23.12.2025 16:24:29 | 324 | 1.0100 | -0.06 | (-6.05%) | 4000 | 4 040 |
| 23.12.2025 16:23:45 | 323 | 1.0100 | -0.06 | (-6.05%) | 3000 | 3 030 |
| 23.12.2025 16:23:45 | 322 | 1.0100 | -0.06 | (-6.05%) | 2684 | 2 711 |
| 23.12.2025 16:22:50 | 321 | 1.0100 | -0.06 | (-6.05%) | 1000 | 1 010 |
| 23.12.2025 16:22:50 | 320 | 1.0100 | -0.06 | (-6.05%) | 5000 | 5 050 |
| 23.12.2025 16:22:50 | 319 | 1.0100 | -0.06 | (-6.05%) | 4316 | 4 359 |
| 23.12.2025 16:22:26 | 318 | 1.0100 | -0.06 | (-6.05%) | 1200 | 1 212 |
| 23.12.2025 16:21:36 | 317 | 1.0100 | -0.06 | (-6.05%) | 2000 | 2 020 |
| 23.12.2025 16:20:09 | 316 | 1.0000 | -0.07 | (-6.98%) | 1143 | 1 143 |
| 23.12.2025 16:19:22 | 315 | 1.0000 | -0.07 | (-6.98%) | 2976 | 2 976 |
| 23.12.2025 16:18:20 | 314 | 0.9980 | -0.08 | (-7.16%) | 966 | 964 |
| 23.12.2025 16:18:20 | 313 | 0.9980 | -0.08 | (-7.16%) | 11 | 11 |
| 23.12.2025 16:18:20 | 312 | 0.9980 | -0.08 | (-7.16%) | 11 | 11 |
| 23.12.2025 16:18:20 | 311 | 0.9980 | -0.08 | (-7.16%) | 200 | 200 |
| 23.12.2025 16:18:20 | 310 | 0.9980 | -0.08 | (-7.16%) | 11 | 11 |
| 23.12.2025 16:18:20 | 309 | 0.9980 | -0.08 | (-7.16%) | 11 | 11 |
| 23.12.2025 16:18:20 | 308 | 0.9980 | -0.08 | (-7.16%) | 30 | 30 |
| 23.12.2025 16:18:20 | 307 | 0.9980 | -0.08 | (-7.16%) | 650 | 649 |
| 23.12.2025 16:18:20 | 306 | 1.0000 | -0.07 | (-6.98%) | 100 | 100 |
| 23.12.2025 16:18:20 | 305 | 1.0000 | -0.07 | (-6.98%) | 1500 | 1 500 |
| 23.12.2025 16:18:20 | 304 | 1.0000 | -0.07 | (-6.98%) | 1000 | 1 000 |
| 23.12.2025 16:18:20 | 303 | 1.0050 | -0.07 | (-6.51%) | 1000 | 1 005 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 26 825 919 |
| Kapitalizacja: | 27 362 437 |
| Enterprise Value: | 48 649 437 |
| 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
