Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
1.038-0.030(-2.81%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 04.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 04.09.2026 17:00:00 | 146 | 1.0380 | -0.03 | (-2.81%) | 200 | 208 |
| 04.09.2026 16:46:53 | 145 | 1.0340 | -0.03 | (-3.18%) | 159 | 164 |
| 04.09.2026 16:46:53 | 144 | 1.0340 | -0.03 | (-3.18%) | 21 | 22 |
| 04.09.2026 16:46:53 | 143 | 1.0360 | -0.03 | (-3.00%) | 1700 | 1 761 |
| 04.09.2026 16:46:53 | 142 | 1.0380 | -0.03 | (-2.81%) | 120 | 125 |
| 04.09.2026 16:33:32 | 141 | 1.0400 | -0.03 | (-2.62%) | 15 | 16 |
| 04.09.2026 16:30:16 | 140 | 1.0400 | -0.03 | (-2.62%) | 1250 | 1 300 |
| 04.09.2026 16:29:54 | 139 | 1.0400 | -0.03 | (-2.62%) | 300 | 312 |
| 04.09.2026 16:21:43 | 138 | 1.0400 | -0.03 | (-2.62%) | 250 | 260 |
| 04.09.2026 16:12:56 | 137 | 1.0380 | -0.03 | (-2.81%) | 580 | 602 |
| 04.09.2026 16:08:12 | 136 | 1.0500 | -0.02 | (-1.69%) | 2000 | 2 100 |
| 04.09.2026 16:07:12 | 135 | 1.0540 | -0.01 | (-1.31%) | 365 | 385 |
| 04.09.2026 16:07:12 | 134 | 1.0540 | -0.01 | (-1.31%) | 113 | 119 |
| 04.09.2026 16:06:24 | 133 | 1.0360 | -0.03 | (-3.00%) | 300 | 311 |
| 04.09.2026 15:49:09 | 132 | 1.0540 | -0.01 | (-1.31%) | 1887 | 1 989 |
| 04.09.2026 15:49:09 | 131 | 1.0360 | -0.03 | (-3.00%) | 813 | 842 |
| 04.09.2026 15:43:56 | 130 | 1.0400 | -0.03 | (-2.62%) | 187 | 194 |
| 04.09.2026 15:43:03 | 129 | 1.0360 | -0.03 | (-3.00%) | 6 | 6 |
| 04.09.2026 15:40:06 | 128 | 1.0360 | -0.03 | (-3.00%) | 20 | 21 |
| 04.09.2026 15:35:41 | 127 | 1.0360 | -0.03 | (-3.00%) | 3300 | 3 419 |
| 04.09.2026 15:33:54 | 126 | 1.0360 | -0.03 | (-3.00%) | 400 | 414 |
| 04.09.2026 15:29:21 | 125 | 1.0360 | -0.03 | (-3.00%) | 16028 | 16 605 |
| 04.09.2026 15:23:14 | 124 | 1.0360 | -0.03 | (-3.00%) | 1000 | 1 036 |
| 04.09.2026 15:18:58 | 123 | 1.0360 | -0.03 | (-3.00%) | 100 | 104 |
| 04.09.2026 15:17:25 | 122 | 1.0360 | -0.03 | (-3.00%) | 680 | 704 |
| 04.09.2026 15:03:02 | 121 | 1.0360 | -0.03 | (-3.00%) | 1120 | 1 160 |
| 04.09.2026 15:03:02 | 120 | 1.0360 | -0.03 | (-3.00%) | 1 | 1 |
| 04.09.2026 15:03:02 | 119 | 1.0380 | -0.03 | (-2.81%) | 3000 | 3 114 |
| 04.09.2026 15:03:02 | 118 | 1.0380 | -0.03 | (-2.81%) | 1 | 1 |
| 04.09.2026 15:01:02 | 117 | 1.0400 | -0.03 | (-2.62%) | 1000 | 1 040 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 04.09.2026 15:01:02 | 116 | 1.0400 | -0.03 | (-2.62%) | 15 | 16 |
| 04.09.2026 15:01:02 | 115 | 1.0400 | -0.03 | (-2.62%) | 81 | 84 |
| 04.09.2026 14:57:07 | 114 | 1.0400 | -0.03 | (-2.62%) | 7 | 7 |
| 04.09.2026 14:52:44 | 113 | 1.0440 | -0.02 | (-2.25%) | 1250 | 1 305 |
| 04.09.2026 14:45:19 | 112 | 1.0400 | -0.03 | (-2.62%) | 12 | 12 |
| 04.09.2026 14:45:18 | 111 | 1.0440 | -0.02 | (-2.25%) | 1000 | 1 044 |
| 04.09.2026 14:44:52 | 110 | 1.0440 | -0.02 | (-2.25%) | 179 | 187 |
| 04.09.2026 14:31:53 | 109 | 1.0400 | -0.03 | (-2.62%) | 900 | 936 |
| 04.09.2026 14:19:55 | 108 | 1.0400 | -0.03 | (-2.62%) | 5000 | 5 200 |
| 04.09.2026 14:19:55 | 107 | 1.0400 | -0.03 | (-2.62%) | 1000 | 1 040 |
| 04.09.2026 14:19:55 | 106 | 1.0400 | -0.03 | (-2.62%) | 2000 | 2 080 |
| 04.09.2026 14:19:55 | 105 | 1.0400 | -0.03 | (-2.62%) | 2215 | 2 304 |
| 04.09.2026 14:19:55 | 104 | 1.0420 | -0.03 | (-2.43%) | 1234 | 1 286 |
| 04.09.2026 14:19:55 | 103 | 1.0440 | -0.02 | (-2.25%) | 2000 | 2 088 |
| 04.09.2026 14:13:26 | 102 | 1.0460 | -0.02 | (-2.06%) | 1250 | 1 308 |
| 04.09.2026 14:13:26 | 101 | 1.0480 | -0.02 | (-1.87%) | 954 | 1 000 |
| 04.09.2026 14:13:26 | 100 | 1.0480 | -0.02 | (-1.87%) | 6 | 6 |
| 04.09.2026 14:08:52 | 99 | 1.0500 | -0.02 | (-1.69%) | 700 | 735 |
| 04.09.2026 13:48:02 | 98 | 1.0620 | -0.01 | (-0.56%) | 9 | 10 |
| 04.09.2026 13:44:41 | 97 | 1.0620 | -0.01 | (-0.56%) | 10 | 11 |
| 04.09.2026 13:19:27 | 96 | 1.0620 | -0.01 | (-0.56%) | 1000 | 1 062 |
| 04.09.2026 13:02:23 | 95 | 1.0620 | -0.01 | (-0.56%) | 1254 | 1 332 |
| 04.09.2026 13:02:23 | 94 | 1.0620 | -0.01 | (-0.56%) | 1746 | 1 854 |
| 04.09.2026 12:49:19 | 93 | 1.0620 | -0.01 | (-0.56%) | 188 | 200 |
| 04.09.2026 12:45:20 | 92 | 1.0620 | -0.01 | (-0.56%) | 50 | 53 |
| 04.09.2026 12:37:42 | 91 | 1.0400 | -0.03 | (-2.62%) | 199 | 207 |
| 04.09.2026 12:30:17 | 90 | 1.0620 | -0.01 | (-0.56%) | 16 | 17 |
| 04.09.2026 12:24:55 | 89 | 1.0400 | -0.03 | (-2.62%) | 146 | 152 |
| 04.09.2026 12:06:26 | 88 | 1.0400 | -0.03 | (-2.62%) | 49 | 51 |
| 04.09.2026 12:06:26 | 87 | 1.0420 | -0.03 | (-2.43%) | 300 | 313 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 04.09.2026 12:06:26 | 86 | 1.0460 | -0.02 | (-2.06%) | 1 | 1 |
| 04.09.2026 11:49:37 | 85 | 1.0400 | -0.03 | (-2.62%) | 500 | 520 |
| 04.09.2026 11:49:37 | 84 | 1.0400 | -0.03 | (-2.62%) | 1335 | 1 388 |
| 04.09.2026 11:49:37 | 83 | 1.0400 | -0.03 | (-2.62%) | 1000 | 1 040 |
| 04.09.2026 11:49:37 | 82 | 1.0420 | -0.03 | (-2.43%) | 1234 | 1 286 |
| 04.09.2026 11:49:37 | 81 | 1.0420 | -0.03 | (-2.43%) | 21 | 22 |
| 04.09.2026 11:49:37 | 80 | 1.0500 | -0.02 | (-1.69%) | 3500 | 3 675 |
| 04.09.2026 11:48:18 | 79 | 1.0500 | -0.02 | (-1.69%) | 1500 | 1 575 |
| 04.09.2026 11:48:18 | 78 | 1.0500 | -0.02 | (-1.69%) | 603 | 633 |
| 04.09.2026 11:48:18 | 77 | 1.0500 | -0.02 | (-1.69%) | 50 | 53 |
| 04.09.2026 11:48:18 | 76 | 1.0520 | -0.02 | (-1.50%) | 1300 | 1 368 |
| 04.09.2026 11:48:18 | 75 | 1.0520 | -0.02 | (-1.50%) | 809 | 851 |
| 04.09.2026 11:48:18 | 74 | 1.0540 | -0.01 | (-1.31%) | 1250 | 1 318 |
| 04.09.2026 11:48:18 | 73 | 1.0540 | -0.01 | (-1.31%) | 500 | 527 |
| 04.09.2026 11:48:18 | 72 | 1.0560 | -0.01 | (-1.12%) | 2000 | 2 112 |
| 04.09.2026 11:48:18 | 71 | 1.0580 | -0.01 | (-0.94%) | 500 | 529 |
| 04.09.2026 11:48:18 | 70 | 1.0580 | -0.01 | (-0.94%) | 50 | 53 |
| 04.09.2026 11:48:18 | 69 | 1.0600 | -0.01 | (-0.75%) | 1438 | 1 524 |
| 04.09.2026 11:48:13 | 68 | 1.0600 | -0.01 | (-0.75%) | 212 | 225 |
| 04.09.2026 11:48:13 | 67 | 1.0620 | -0.01 | (-0.56%) | 288 | 306 |
| 04.09.2026 11:38:01 | 66 | 1.0600 | -0.01 | (-0.75%) | 350 | 371 |
| 04.09.2026 11:28:22 | 65 | 1.0720 | +0.00 | (+0.37%) | 7 | 8 |
| 04.09.2026 11:04:26 | 64 | 1.0720 | +0.00 | (+0.37%) | 30 | 32 |
| 04.09.2026 10:56:17 | 63 | 1.0720 | +0.00 | (+0.37%) | 69 | 74 |
| 04.09.2026 10:41:33 | 62 | 1.0720 | +0.00 | (+0.37%) | 294 | 315 |
| 04.09.2026 10:21:26 | 61 | 1.0600 | -0.01 | (-0.75%) | 10000 | 10 600 |
| 04.09.2026 10:21:18 | 60 | 1.0620 | -0.01 | (-0.56%) | 4875 | 5 177 |
| 04.09.2026 10:07:59 | 59 | 1.0620 | -0.01 | (-0.56%) | 125 | 133 |
| 04.09.2026 10:07:59 | 58 | 1.0620 | -0.01 | (-0.56%) | 50 | 53 |
| 04.09.2026 10:07:59 | 57 | 1.0640 | -0.00 | (-0.37%) | 299 | 318 |
| 04.09.2026 10:03:05 | 56 | 1.0740 | +0.01 | (+0.56%) | 8 | 9 |
| 04.09.2026 09:55:12 | 55 | 1.0640 | -0.00 | (-0.37%) | 1064 | 1 132 |
| 04.09.2026 09:55:12 | 54 | 1.0640 | -0.00 | (-0.37%) | 772 | 821 |
| 04.09.2026 09:38:05 | 53 | 1.0520 | -0.02 | (-1.50%) | 800 | 842 |
| 04.09.2026 09:36:55 | 52 | 1.0520 | -0.02 | (-1.50%) | 391 | 411 |
| 04.09.2026 09:36:55 | 51 | 1.0600 | -0.01 | (-0.75%) | 1000 | 1 060 |
| 04.09.2026 09:36:55 | 50 | 1.0620 | -0.01 | (-0.56%) | 21 | 22 |
| 04.09.2026 09:36:55 | 49 | 1.0680 | 0.00 | (0.00%) | 1 | 1 |
| 04.09.2026 09:36:55 | 48 | 1.0700 | +0.00 | (+0.19%) | 87 | 93 |
| 04.09.2026 09:33:32 | 47 | 1.0700 | +0.00 | (+0.19%) | 1213 | 1 298 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 31 825 919 |
| Kapitalizacja: | 33 035 304 |
| Enterprise Value: | 53 110 304 |
| 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 |
| WWW: | http://www.protektorsa.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
