Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
1.124+0.006(+0.54%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 12.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 15:52:29 | 60 | 1.1240 | +0.01 | (+0.54%) | 88 | 99 |
| 15:26:39 | 59 | 1.1200 | +0.00 | (+0.18%) | 65 | 73 |
| 15:18:37 | 58 | 1.1200 | +0.00 | (+0.18%) | 918 | 1 028 |
| 15:15:44 | 57 | 1.1200 | +0.00 | (+0.18%) | 8 | 9 |
| 14:56:55 | 56 | 1.1240 | +0.01 | (+0.54%) | 55 | 62 |
| 14:54:33 | 55 | 1.1200 | +0.00 | (+0.18%) | 60 | 67 |
| 14:52:21 | 54 | 1.1240 | +0.01 | (+0.54%) | 3 | 3 |
| 14:40:00 | 53 | 1.1180 | 0.00 | (0.00%) | 9 | 10 |
| 14:25:29 | 52 | 1.1180 | 0.00 | (0.00%) | 17 | 19 |
| 13:54:24 | 51 | 1.1240 | +0.01 | (+0.54%) | 26 | 29 |
| 12:55:47 | 50 | 1.1260 | +0.01 | (+0.72%) | 365 | 411 |
| 12:55:47 | 49 | 1.1260 | +0.01 | (+0.72%) | 504 | 568 |
| 12:40:41 | 48 | 1.1260 | +0.01 | (+0.72%) | 100 | 113 |
| 12:35:27 | 47 | 1.1260 | +0.01 | (+0.72%) | 125 | 141 |
| 12:22:26 | 46 | 1.1140 | -0.00 | (-0.36%) | 112 | 125 |
| 12:22:26 | 45 | 1.1140 | -0.00 | (-0.36%) | 1 | 1 |
| 12:22:26 | 44 | 1.1140 | -0.00 | (-0.36%) | 322 | 359 |
| 12:22:07 | 43 | 1.1140 | -0.00 | (-0.36%) | 428 | 477 |
| 12:18:23 | 42 | 1.1260 | +0.01 | (+0.72%) | 71 | 80 |
| 11:17:34 | 41 | 1.1100 | -0.01 | (-0.72%) | 549 | 609 |
| 11:17:34 | 40 | 1.1100 | -0.01 | (-0.72%) | 1000 | 1 110 |
| 11:17:34 | 39 | 1.1100 | -0.01 | (-0.72%) | 30 | 33 |
| 11:17:34 | 38 | 1.1100 | -0.01 | (-0.72%) | 25 | 28 |
| 11:17:34 | 37 | 1.1100 | -0.01 | (-0.72%) | 25 | 28 |
| 11:17:34 | 36 | 1.1100 | -0.01 | (-0.72%) | 25 | 28 |
| 11:17:34 | 35 | 1.1100 | -0.01 | (-0.72%) | 1346 | 1 494 |
| 11:14:28 | 34 | 1.1100 | -0.01 | (-0.72%) | 876 | 972 |
| 11:14:28 | 33 | 1.1100 | -0.01 | (-0.72%) | 1000 | 1 110 |
| 11:14:28 | 32 | 1.1100 | -0.01 | (-0.72%) | 124 | 138 |
| 11:09:39 | 31 | 1.1100 | -0.01 | (-0.72%) | 200 | 222 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10:57:44 | 30 | 1.1100 | -0.01 | (-0.72%) | 576 | 639 |
| 10:57:44 | 29 | 1.1100 | -0.01 | (-0.72%) | 88 | 98 |
| 10:57:44 | 28 | 1.1120 | -0.01 | (-0.54%) | 200 | 222 |
| 10:57:44 | 27 | 1.1120 | -0.01 | (-0.54%) | 501 | 557 |
| 10:57:44 | 26 | 1.1120 | -0.01 | (-0.54%) | 1000 | 1 112 |
| 10:57:44 | 25 | 1.1120 | -0.01 | (-0.54%) | 750 | 834 |
| 10:57:44 | 24 | 1.1160 | -0.00 | (-0.18%) | 10000 | 11 160 |
| 10:57:44 | 23 | 1.1180 | 0.00 | (0.00%) | 885 | 989 |
| 10:44:55 | 22 | 1.1180 | 0.00 | (0.00%) | 154 | 172 |
| 10:18:23 | 21 | 1.1180 | 0.00 | (0.00%) | 8961 | 10 018 |
| 10:18:23 | 20 | 1.1180 | 0.00 | (0.00%) | 1639 | 1 832 |
| 10:18:23 | 19 | 1.1200 | +0.00 | (+0.18%) | 1000 | 1 120 |
| 10:04:44 | 18 | 1.1280 | +0.01 | (+0.89%) | 266 | 300 |
| 09:57:07 | 17 | 1.1280 | +0.01 | (+0.89%) | 9 | 10 |
| 09:28:00 | 16 | 1.1280 | +0.01 | (+0.89%) | 1 | 1 |
| 09:28:00 | 15 | 1.1260 | +0.01 | (+0.72%) | 700 | 788 |
| 09:28:00 | 14 | 1.1260 | +0.01 | (+0.72%) | 500 | 563 |
| 09:28:00 | 13 | 1.1260 | +0.01 | (+0.72%) | 9 | 10 |
| 09:28:00 | 12 | 1.1240 | +0.01 | (+0.54%) | 545 | 613 |
| 09:25:39 | 11 | 1.1200 | +0.00 | (+0.18%) | 2436 | 2 728 |
| 09:21:37 | 10 | 1.1200 | +0.00 | (+0.18%) | 1000 | 1 120 |
| 09:15:40 | 9 | 1.1200 | +0.00 | (+0.18%) | 797 | 893 |
| 09:15:40 | 8 | 1.1200 | +0.00 | (+0.18%) | 40 | 45 |
| 09:15:40 | 7 | 1.1200 | +0.00 | (+0.18%) | 27 | 30 |
| 09:05:35 | 6 | 1.1260 | +0.01 | (+0.72%) | 2 | 2 |
| 09:05:20 | 5 | 1.1260 | +0.01 | (+0.72%) | 3 | 3 |
| 09:01:46 | 4 | 1.1260 | +0.01 | (+0.72%) | 6 | 7 |
| 09:01:14 | 3 | 1.1200 | +0.00 | (+0.18%) | 473 | 530 |
| 09:00:00 | 2 | 1.1200 | +0.00 | (+0.18%) | 8 | 9 |
| 09:00:00 | 1 | 1.1200 | +0.00 | (+0.18%) | 669 | 749 |
| 11.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.08.2026 16:47:40 | 123 | 1.1180 | -0.01 | (-0.89%) | 250 | 280 |
| 11.08.2026 16:34:04 | 122 | 1.1200 | -0.01 | (-0.71%) | 100 | 112 |
| 11.08.2026 16:26:12 | 121 | 1.1200 | -0.01 | (-0.71%) | 9600 | 10 752 |
| 11.08.2026 16:20:21 | 120 | 1.1200 | -0.01 | (-0.71%) | 6 | 7 |
| 11.08.2026 16:20:16 | 119 | 1.1120 | -0.02 | (-1.42%) | 250 | 278 |
| 11.08.2026 16:20:09 | 118 | 1.1200 | -0.01 | (-0.71%) | 12 | 13 |
| 11.08.2026 16:18:37 | 117 | 1.1180 | -0.01 | (-0.89%) | 1000 | 1 118 |
| 11.08.2026 16:07:24 | 116 | 1.1200 | -0.01 | (-0.71%) | 10 | 11 |
| 11.08.2026 15:57:03 | 115 | 1.1100 | -0.02 | (-1.60%) | 912 | 1 012 |
| 11.08.2026 15:57:03 | 114 | 1.1120 | -0.02 | (-1.42%) | 1570 | 1 746 |
| 11.08.2026 15:57:03 | 113 | 1.1120 | -0.02 | (-1.42%) | 905 | 1 006 |
| 11.08.2026 15:57:03 | 112 | 1.1140 | -0.01 | (-1.24%) | 1000 | 1 114 |
| 11.08.2026 15:54:36 | 111 | 1.1200 | -0.01 | (-0.71%) | 2000 | 2 240 |
| 11.08.2026 15:51:40 | 110 | 1.1200 | -0.01 | (-0.71%) | 600 | 672 |
| 11.08.2026 15:45:38 | 109 | 1.1120 | -0.02 | (-1.42%) | 95 | 106 |
| 11.08.2026 15:44:34 | 108 | 1.1200 | -0.01 | (-0.71%) | 6 | 7 |
| 11.08.2026 15:38:35 | 107 | 1.1200 | -0.01 | (-0.71%) | 8 | 9 |
| 11.08.2026 15:20:54 | 106 | 1.1200 | -0.01 | (-0.71%) | 250 | 280 |
| 11.08.2026 14:53:35 | 105 | 1.1200 | -0.01 | (-0.71%) | 24 | 27 |
| 11.08.2026 14:35:58 | 104 | 1.1060 | -0.02 | (-1.95%) | 5510 | 6 094 |
| 11.08.2026 14:35:58 | 103 | 1.1080 | -0.02 | (-1.77%) | 200 | 222 |
| 11.08.2026 14:35:58 | 102 | 1.1100 | -0.02 | (-1.60%) | 90 | 100 |
| 11.08.2026 14:35:58 | 101 | 1.1100 | -0.02 | (-1.60%) | 700 | 777 |
| 11.08.2026 14:32:39 | 100 | 1.1040 | -0.02 | (-2.13%) | 70 | 77 |
| 11.08.2026 14:31:47 | 99 | 1.1040 | -0.02 | (-2.13%) | 44 | 49 |
| 11.08.2026 14:31:47 | 98 | 1.1080 | -0.02 | (-1.77%) | 63 | 70 |
| 11.08.2026 14:31:47 | 97 | 1.1080 | -0.02 | (-1.77%) | 100 | 111 |
| 11.08.2026 14:31:47 | 96 | 1.1080 | -0.02 | (-1.77%) | 70 | 78 |
| 11.08.2026 14:31:47 | 95 | 1.1080 | -0.02 | (-1.77%) | 50 | 55 |
| 11.08.2026 14:31:47 | 94 | 1.1100 | -0.02 | (-1.60%) | 473 | 525 |
| 11.08.2026 14:31:47 | 93 | 1.1100 | -0.02 | (-1.60%) | 2527 | 2 805 |
| 11.08.2026 14:31:47 | 92 | 1.1100 | -0.02 | (-1.60%) | 5500 | 6 105 |
| 11.08.2026 14:31:47 | 91 | 1.1100 | -0.02 | (-1.60%) | 1000 | 1 110 |
| 11.08.2026 14:31:47 | 90 | 1.1100 | -0.02 | (-1.60%) | 1 | 1 |
| 11.08.2026 14:31:47 | 89 | 1.1100 | -0.02 | (-1.60%) | 100 | 111 |
| 11.08.2026 14:31:47 | 88 | 1.1100 | -0.02 | (-1.60%) | 200 | 222 |
| 11.08.2026 14:31:47 | 87 | 1.1100 | -0.02 | (-1.60%) | 1150 | 1 277 |
| 11.08.2026 14:31:47 | 86 | 1.1100 | -0.02 | (-1.60%) | 50 | 56 |
| 11.08.2026 14:31:47 | 85 | 1.1120 | -0.02 | (-1.42%) | 53 | 59 |
| 11.08.2026 14:31:47 | 84 | 1.1120 | -0.02 | (-1.42%) | 200 | 222 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 31 825 919 |
| Kapitalizacja: | 35 772 333 |
| Enterprise Value: | 55 847 333 |
| 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
