Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
1.190+0.080(+7.21%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 12.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 12.12.2025 17:02:47 | 581 | 1.1900 | +0.08 | (+7.21%) | 600 | 714 |
| 12.12.2025 17:00:00 | 580 | 1.1900 | +0.08 | (+7.21%) | 856 | 1 019 |
| 12.12.2025 17:00:00 | 579 | 1.1900 | +0.08 | (+7.21%) | 1000 | 1 190 |
| 12.12.2025 17:00:00 | 578 | 1.1900 | +0.08 | (+7.21%) | 144 | 171 |
| 12.12.2025 17:00:00 | 577 | 1.1900 | +0.08 | (+7.21%) | 173 | 206 |
| 12.12.2025 17:00:00 | 576 | 1.1900 | +0.08 | (+7.21%) | 14 | 17 |
| 12.12.2025 17:00:00 | 575 | 1.1900 | +0.08 | (+7.21%) | 300 | 357 |
| 12.12.2025 16:48:15 | 574 | 1.2200 | +0.11 | (+9.91%) | 1000 | 1 220 |
| 12.12.2025 16:46:33 | 573 | 1.1900 | +0.08 | (+7.21%) | 1 | 1 |
| 12.12.2025 16:46:22 | 572 | 1.1900 | +0.08 | (+7.21%) | 1000 | 1 190 |
| 12.12.2025 16:46:22 | 571 | 1.1900 | +0.08 | (+7.21%) | 100 | 119 |
| 12.12.2025 16:46:22 | 570 | 1.1900 | +0.08 | (+7.21%) | 1100 | 1 309 |
| 12.12.2025 16:46:22 | 569 | 1.1900 | +0.08 | (+7.21%) | 1000 | 1 190 |
| 12.12.2025 16:46:22 | 568 | 1.1900 | +0.08 | (+7.21%) | 161 | 192 |
| 12.12.2025 16:44:24 | 567 | 1.1900 | +0.08 | (+7.21%) | 919 | 1 094 |
| 12.12.2025 16:44:24 | 566 | 1.2000 | +0.09 | (+8.11%) | 3000 | 3 600 |
| 12.12.2025 16:44:24 | 565 | 1.2000 | +0.09 | (+8.11%) | 1000 | 1 200 |
| 12.12.2025 16:44:24 | 564 | 1.2000 | +0.09 | (+8.11%) | 12 | 14 |
| 12.12.2025 16:44:24 | 563 | 1.2050 | +0.09 | (+8.56%) | 1069 | 1 288 |
| 12.12.2025 16:42:07 | 562 | 1.2050 | +0.09 | (+8.56%) | 931 | 1 122 |
| 12.12.2025 16:42:07 | 561 | 1.2100 | +0.10 | (+9.01%) | 1000 | 1 210 |
| 12.12.2025 16:42:07 | 560 | 1.2100 | +0.10 | (+9.01%) | 69 | 83 |
| 12.12.2025 16:40:25 | 559 | 1.2100 | +0.10 | (+9.01%) | 481 | 582 |
| 12.12.2025 16:40:25 | 558 | 1.2200 | +0.11 | (+9.91%) | 1000 | 1 220 |
| 12.12.2025 16:40:25 | 557 | 1.2300 | +0.12 | (+10.81%) | 80 | 98 |
| 12.12.2025 16:40:25 | 556 | 1.2300 | +0.12 | (+10.81%) | 239 | 294 |
| 12.12.2025 16:40:18 | 555 | 1.2400 | +0.13 | (+11.71%) | 277 | 343 |
| 12.12.2025 16:32:30 | 554 | 1.2500 | +0.14 | (+12.61%) | 300 | 375 |
| 12.12.2025 16:32:22 | 553 | 1.2500 | +0.14 | (+12.61%) | 1000 | 1 250 |
| 12.12.2025 16:31:31 | 552 | 1.2500 | +0.14 | (+12.61%) | 500 | 625 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.12.2025 16:28:48 | 551 | 1.2500 | +0.14 | (+12.61%) | 350 | 438 |
| 12.12.2025 16:26:28 | 550 | 1.2300 | +0.12 | (+10.81%) | 748 | 920 |
| 12.12.2025 16:18:59 | 549 | 1.2500 | +0.14 | (+12.61%) | 2000 | 2 500 |
| 12.12.2025 16:18:55 | 548 | 1.2500 | +0.14 | (+12.61%) | 2616 | 3 270 |
| 12.12.2025 16:18:55 | 547 | 1.2500 | +0.14 | (+12.61%) | 384 | 480 |
| 12.12.2025 16:18:51 | 546 | 1.2500 | +0.14 | (+12.61%) | 300 | 375 |
| 12.12.2025 16:18:51 | 545 | 1.2500 | +0.14 | (+12.61%) | 4316 | 5 395 |
| 12.12.2025 16:18:51 | 544 | 1.2500 | +0.14 | (+12.61%) | 64 | 80 |
| 12.12.2025 16:18:45 | 543 | 1.2500 | +0.14 | (+12.61%) | 416 | 520 |
| 12.12.2025 16:18:29 | 542 | 1.2450 | +0.14 | (+12.16%) | 1000 | 1 245 |
| 12.12.2025 16:17:47 | 541 | 1.2400 | +0.13 | (+11.71%) | 12 | 15 |
| 12.12.2025 16:16:50 | 540 | 1.2400 | +0.13 | (+11.71%) | 24988 | 30 985 |
| 12.12.2025 16:16:50 | 539 | 1.2400 | +0.13 | (+11.71%) | 5000 | 6 200 |
| 12.12.2025 16:16:50 | 538 | 1.2400 | +0.13 | (+11.71%) | 12 | 15 |
| 12.12.2025 16:16:33 | 537 | 1.2350 | +0.12 | (+11.26%) | 1339 | 1 654 |
| 12.12.2025 16:15:48 | 536 | 1.2300 | +0.12 | (+10.81%) | 263 | 323 |
| 12.12.2025 16:14:10 | 535 | 1.2300 | +0.12 | (+10.81%) | 879 | 1 081 |
| 12.12.2025 16:14:10 | 534 | 1.2300 | +0.12 | (+10.81%) | 1121 | 1 379 |
| 12.12.2025 16:07:45 | 533 | 1.2300 | +0.12 | (+10.81%) | 879 | 1 081 |
| 12.12.2025 16:03:54 | 532 | 1.2300 | +0.12 | (+10.81%) | 1000 | 1 230 |
| 12.12.2025 16:03:19 | 531 | 1.2300 | +0.12 | (+10.81%) | 1500 | 1 845 |
| 12.12.2025 16:01:04 | 530 | 1.2250 | +0.11 | (+10.36%) | 1719 | 2 106 |
| 12.12.2025 15:59:31 | 529 | 1.2250 | +0.11 | (+10.36%) | 250 | 306 |
| 12.12.2025 15:56:11 | 528 | 1.2250 | +0.11 | (+10.36%) | 31 | 38 |
| 12.12.2025 15:54:51 | 527 | 1.2200 | +0.11 | (+9.91%) | 273 | 333 |
| 12.12.2025 15:48:50 | 526 | 1.2200 | +0.11 | (+9.91%) | 2094 | 2 555 |
| 12.12.2025 15:41:55 | 525 | 1.2200 | +0.11 | (+9.91%) | 125 | 153 |
| 12.12.2025 15:39:42 | 524 | 1.2200 | +0.11 | (+9.91%) | 10 | 12 |
| 12.12.2025 15:26:35 | 523 | 1.2200 | +0.11 | (+9.91%) | 10 | 12 |
| 12.12.2025 15:13:18 | 522 | 1.1900 | +0.08 | (+7.21%) | 1 | 1 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.12.2025 15:12:50 | 521 | 1.2200 | +0.11 | (+9.91%) | 350 | 427 |
| 12.12.2025 15:10:07 | 520 | 1.2200 | +0.11 | (+9.91%) | 2138 | 2 608 |
| 12.12.2025 15:06:13 | 519 | 1.2300 | +0.12 | (+10.81%) | 450 | 554 |
| 12.12.2025 15:05:29 | 518 | 1.2300 | +0.12 | (+10.81%) | 1171 | 1 440 |
| 12.12.2025 15:05:29 | 517 | 1.2300 | +0.12 | (+10.81%) | 329 | 405 |
| 12.12.2025 15:03:31 | 516 | 1.2300 | +0.12 | (+10.81%) | 200 | 246 |
| 12.12.2025 15:02:59 | 515 | 1.2200 | +0.11 | (+9.91%) | 1050 | 1 281 |
| 12.12.2025 15:02:46 | 514 | 1.2200 | +0.11 | (+9.91%) | 312 | 381 |
| 12.12.2025 15:01:08 | 513 | 1.2200 | +0.11 | (+9.91%) | 688 | 839 |
| 12.12.2025 15:01:08 | 512 | 1.2200 | +0.11 | (+9.91%) | 400 | 488 |
| 12.12.2025 15:01:08 | 511 | 1.2200 | +0.11 | (+9.91%) | 4712 | 5 749 |
| 12.12.2025 14:58:06 | 510 | 1.1900 | +0.08 | (+7.21%) | 700 | 833 |
| 12.12.2025 14:58:06 | 509 | 1.1950 | +0.08 | (+7.66%) | 1050 | 1 255 |
| 12.12.2025 14:55:39 | 508 | 1.1900 | +0.08 | (+7.21%) | 638 | 759 |
| 12.12.2025 14:55:39 | 507 | 1.1900 | +0.08 | (+7.21%) | 562 | 669 |
| 12.12.2025 14:54:23 | 506 | 1.1900 | +0.08 | (+7.21%) | 438 | 521 |
| 12.12.2025 14:54:23 | 505 | 1.2000 | +0.09 | (+8.11%) | 1000 | 1 200 |
| 12.12.2025 14:54:23 | 504 | 1.2000 | +0.09 | (+8.11%) | 1000 | 1 200 |
| 12.12.2025 14:54:23 | 503 | 1.2000 | +0.09 | (+8.11%) | 12 | 14 |
| 12.12.2025 14:54:23 | 502 | 1.2000 | +0.09 | (+8.11%) | 688 | 826 |
| 12.12.2025 14:54:23 | 501 | 1.2000 | +0.09 | (+8.11%) | 510 | 612 |
| 12.12.2025 14:54:23 | 500 | 1.2050 | +0.09 | (+8.56%) | 2000 | 2 410 |
| 12.12.2025 14:54:23 | 499 | 1.2100 | +0.10 | (+9.01%) | 505 | 611 |
| 12.12.2025 14:54:23 | 498 | 1.2100 | +0.10 | (+9.01%) | 12 | 15 |
| 12.12.2025 14:53:35 | 497 | 1.2200 | +0.11 | (+9.91%) | 288 | 351 |
| 12.12.2025 14:49:00 | 496 | 1.2300 | +0.12 | (+10.81%) | 4471 | 5 499 |
| 12.12.2025 14:48:42 | 495 | 1.2500 | +0.14 | (+12.61%) | 520 | 650 |
| 12.12.2025 14:45:38 | 494 | 1.2300 | +0.12 | (+10.81%) | 1029 | 1 266 |
| 12.12.2025 14:42:39 | 493 | 1.2200 | +0.11 | (+9.91%) | 1712 | 2 089 |
| 12.12.2025 14:41:50 | 492 | 1.2200 | +0.11 | (+9.91%) | 50 | 61 |
| 12.12.2025 14:40:02 | 491 | 1.2200 | +0.11 | (+9.91%) | 320 | 390 |
| 12.12.2025 14:40:02 | 490 | 1.2200 | +0.11 | (+9.91%) | 1000 | 1 220 |
| 12.12.2025 14:40:02 | 489 | 1.2200 | +0.11 | (+9.91%) | 1023 | 1 248 |
| 12.12.2025 14:40:02 | 488 | 1.2200 | +0.11 | (+9.91%) | 800 | 976 |
| 12.12.2025 14:40:02 | 487 | 1.2200 | +0.11 | (+9.91%) | 95 | 116 |
| 12.12.2025 14:39:15 | 486 | 1.2300 | +0.12 | (+10.81%) | 5000 | 6 150 |
| 12.12.2025 14:30:05 | 485 | 1.2500 | +0.14 | (+12.61%) | 1000 | 1 250 |
| 12.12.2025 14:27:01 | 484 | 1.2200 | +0.11 | (+9.91%) | 50 | 61 |
| 12.12.2025 14:24:09 | 483 | 1.2200 | +0.11 | (+9.91%) | 28 | 34 |
| 12.12.2025 14:23:34 | 482 | 1.2200 | +0.11 | (+9.91%) | 1277 | 1 558 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 26 825 919 |
| Kapitalizacja: | 31 922 844 |
| Enterprise Value: | 53 209 844 |
| 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
