Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
1.390+0.026(+1.91%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 02.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 02.06.2026 17:00:00 | 1557 | 1.3900 | +0.03 | (+1.91%) | 810 | 1 126 |
| 02.06.2026 16:47:23 | 1556 | 1.4200 | +0.06 | (+4.11%) | 626 | 889 |
| 02.06.2026 16:47:23 | 1555 | 1.4200 | +0.06 | (+4.11%) | 811 | 1 152 |
| 02.06.2026 16:47:23 | 1554 | 1.4180 | +0.05 | (+3.96%) | 23 | 33 |
| 02.06.2026 16:47:23 | 1553 | 1.4140 | +0.05 | (+3.67%) | 20 | 28 |
| 02.06.2026 16:47:23 | 1552 | 1.4140 | +0.05 | (+3.67%) | 20 | 28 |
| 02.06.2026 16:47:23 | 1551 | 1.4120 | +0.05 | (+3.52%) | 74 | 104 |
| 02.06.2026 16:47:23 | 1550 | 1.4100 | +0.05 | (+3.37%) | 674 | 950 |
| 02.06.2026 16:47:23 | 1549 | 1.4060 | +0.04 | (+3.08%) | 22 | 31 |
| 02.06.2026 16:45:25 | 1548 | 1.3880 | +0.02 | (+1.76%) | 26 | 36 |
| 02.06.2026 16:45:12 | 1547 | 1.3860 | +0.02 | (+1.61%) | 720 | 998 |
| 02.06.2026 16:44:47 | 1546 | 1.3880 | +0.02 | (+1.76%) | 1000 | 1 388 |
| 02.06.2026 16:43:53 | 1545 | 1.3900 | +0.03 | (+1.91%) | 40 | 56 |
| 02.06.2026 16:43:47 | 1544 | 1.3800 | +0.02 | (+1.17%) | 20 | 28 |
| 02.06.2026 16:41:47 | 1543 | 1.3900 | +0.03 | (+1.91%) | 1327 | 1 845 |
| 02.06.2026 16:41:14 | 1542 | 1.3900 | +0.03 | (+1.91%) | 14085 | 19 578 |
| 02.06.2026 16:41:14 | 1541 | 1.3880 | +0.02 | (+1.76%) | 250 | 347 |
| 02.06.2026 16:41:14 | 1540 | 1.3880 | +0.02 | (+1.76%) | 1570 | 2 179 |
| 02.06.2026 16:41:14 | 1539 | 1.3860 | +0.02 | (+1.61%) | 1110 | 1 538 |
| 02.06.2026 16:40:32 | 1538 | 1.3740 | +0.01 | (+0.73%) | 257 | 353 |
| 02.06.2026 16:40:32 | 1537 | 1.3740 | +0.01 | (+0.73%) | 1 | 1 |
| 02.06.2026 16:40:32 | 1536 | 1.3760 | +0.01 | (+0.88%) | 1 | 1 |
| 02.06.2026 16:40:14 | 1535 | 1.3860 | +0.02 | (+1.61%) | 190 | 263 |
| 02.06.2026 16:38:53 | 1534 | 1.3760 | +0.01 | (+0.88%) | 499 | 687 |
| 02.06.2026 16:38:53 | 1533 | 1.3780 | +0.01 | (+1.03%) | 1 | 1 |
| 02.06.2026 16:38:53 | 1532 | 1.3800 | +0.02 | (+1.17%) | 1500 | 2 070 |
| 02.06.2026 16:38:49 | 1531 | 1.3880 | +0.02 | (+1.76%) | 5 | 7 |
| 02.06.2026 16:29:24 | 1530 | 1.3700 | +0.01 | (+0.44%) | 2229 | 3 054 |
| 02.06.2026 16:29:24 | 1529 | 1.3700 | +0.01 | (+0.44%) | 870 | 1 192 |
| 02.06.2026 16:28:13 | 1528 | 1.3700 | +0.01 | (+0.44%) | 130 | 178 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.06.2026 16:28:13 | 1527 | 1.3700 | +0.01 | (+0.44%) | 1000 | 1 370 |
| 02.06.2026 16:28:13 | 1526 | 1.3720 | +0.01 | (+0.59%) | 346 | 475 |
| 02.06.2026 16:27:53 | 1525 | 1.3880 | +0.02 | (+1.76%) | 350 | 486 |
| 02.06.2026 16:27:21 | 1524 | 1.3900 | +0.03 | (+1.91%) | 7464 | 10 375 |
| 02.06.2026 16:27:21 | 1523 | 1.3880 | +0.02 | (+1.76%) | 610 | 847 |
| 02.06.2026 16:26:42 | 1522 | 1.3720 | +0.01 | (+0.59%) | 370 | 508 |
| 02.06.2026 16:26:16 | 1521 | 1.3900 | +0.03 | (+1.91%) | 13000 | 18 070 |
| 02.06.2026 16:25:46 | 1520 | 1.3880 | +0.02 | (+1.76%) | 1826 | 2 534 |
| 02.06.2026 16:25:46 | 1519 | 1.3880 | +0.02 | (+1.76%) | 1666 | 2 312 |
| 02.06.2026 16:25:46 | 1518 | 1.3880 | +0.02 | (+1.76%) | 732 | 1 016 |
| 02.06.2026 16:25:46 | 1517 | 1.3860 | +0.02 | (+1.61%) | 606 | 840 |
| 02.06.2026 16:24:59 | 1516 | 1.3720 | +0.01 | (+0.59%) | 234 | 321 |
| 02.06.2026 16:24:49 | 1515 | 1.3800 | +0.02 | (+1.17%) | 1366 | 1 885 |
| 02.06.2026 16:24:25 | 1514 | 1.3800 | +0.02 | (+1.17%) | 2634 | 3 635 |
| 02.06.2026 16:24:15 | 1513 | 1.3800 | +0.02 | (+1.17%) | 59 | 81 |
| 02.06.2026 16:24:13 | 1512 | 1.3800 | +0.02 | (+1.17%) | 930 | 1 283 |
| 02.06.2026 16:23:50 | 1511 | 1.3840 | +0.02 | (+1.47%) | 2 | 3 |
| 02.06.2026 16:23:48 | 1510 | 1.3880 | +0.02 | (+1.76%) | 444 | 616 |
| 02.06.2026 16:23:48 | 1509 | 1.3860 | +0.02 | (+1.61%) | 1556 | 2 157 |
| 02.06.2026 16:20:59 | 1508 | 1.3900 | +0.03 | (+1.91%) | 100 | 139 |
| 02.06.2026 16:20:12 | 1507 | 1.3800 | +0.02 | (+1.17%) | 839 | 1 158 |
| 02.06.2026 16:17:47 | 1506 | 1.3960 | +0.03 | (+2.35%) | 2553 | 3 564 |
| 02.06.2026 16:17:15 | 1505 | 1.3960 | +0.03 | (+2.35%) | 1029 | 1 436 |
| 02.06.2026 16:15:13 | 1504 | 1.3960 | +0.03 | (+2.35%) | 71 | 99 |
| 02.06.2026 16:15:01 | 1503 | 1.3800 | +0.02 | (+1.17%) | 219 | 302 |
| 02.06.2026 16:14:08 | 1502 | 1.3960 | +0.03 | (+2.35%) | 3100 | 4 328 |
| 02.06.2026 16:13:54 | 1501 | 1.4000 | +0.04 | (+2.64%) | 498 | 697 |
| 02.06.2026 16:12:56 | 1500 | 1.4040 | +0.04 | (+2.93%) | 713 | 1 001 |
| 02.06.2026 16:10:48 | 1499 | 1.4000 | +0.04 | (+2.64%) | 2200 | 3 080 |
| 02.06.2026 16:10:47 | 1498 | 1.4000 | +0.04 | (+2.64%) | 10000 | 14 000 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.06.2026 16:10:40 | 1497 | 1.4000 | +0.04 | (+2.64%) | 707 | 990 |
| 02.06.2026 16:10:40 | 1496 | 1.4000 | +0.04 | (+2.64%) | 1000 | 1 400 |
| 02.06.2026 16:10:40 | 1495 | 1.4000 | +0.04 | (+2.64%) | 2333 | 3 266 |
| 02.06.2026 16:10:40 | 1494 | 1.3960 | +0.03 | (+2.35%) | 1555 | 2 171 |
| 02.06.2026 16:10:40 | 1493 | 1.3960 | +0.03 | (+2.35%) | 4 | 6 |
| 02.06.2026 16:09:24 | 1492 | 1.3960 | +0.03 | (+2.35%) | 18 | 25 |
| 02.06.2026 16:07:58 | 1491 | 1.3720 | +0.01 | (+0.59%) | 2000 | 2 744 |
| 02.06.2026 16:07:49 | 1490 | 1.3700 | +0.01 | (+0.44%) | 1553 | 2 128 |
| 02.06.2026 16:07:49 | 1489 | 1.3660 | +0.00 | (+0.15%) | 150 | 205 |
| 02.06.2026 16:07:26 | 1488 | 1.3640 | 0.00 | (0.00%) | 602 | 821 |
| 02.06.2026 16:07:26 | 1487 | 1.3640 | 0.00 | (0.00%) | 210 | 286 |
| 02.06.2026 16:06:27 | 1486 | 1.3660 | +0.00 | (+0.15%) | 10000 | 13 660 |
| 02.06.2026 16:06:13 | 1485 | 1.3640 | 0.00 | (0.00%) | 2000 | 2 728 |
| 02.06.2026 16:06:13 | 1484 | 1.3640 | 0.00 | (0.00%) | 1000 | 1 364 |
| 02.06.2026 16:06:02 | 1483 | 1.3660 | +0.00 | (+0.15%) | 1165 | 1 591 |
| 02.06.2026 16:06:02 | 1482 | 1.3660 | +0.00 | (+0.15%) | 22 | 30 |
| 02.06.2026 16:06:02 | 1481 | 1.3700 | +0.01 | (+0.44%) | 2124 | 2 910 |
| 02.06.2026 16:04:30 | 1480 | 1.3700 | +0.01 | (+0.44%) | 876 | 1 200 |
| 02.06.2026 16:04:30 | 1479 | 1.3700 | +0.01 | (+0.44%) | 118 | 162 |
| 02.06.2026 16:04:30 | 1478 | 1.3800 | +0.02 | (+1.17%) | 2 | 3 |
| 02.06.2026 16:04:30 | 1477 | 1.3800 | +0.02 | (+1.17%) | 1000 | 1 380 |
| 02.06.2026 16:04:30 | 1476 | 1.3820 | +0.02 | (+1.32%) | 2 | 3 |
| 02.06.2026 16:04:30 | 1475 | 1.3840 | +0.02 | (+1.47%) | 2 | 3 |
| 02.06.2026 16:02:55 | 1474 | 1.3900 | +0.03 | (+1.91%) | 2663 | 3 702 |
| 02.06.2026 16:02:26 | 1473 | 1.3840 | +0.02 | (+1.47%) | 100 | 138 |
| 02.06.2026 16:02:19 | 1472 | 1.3800 | +0.02 | (+1.17%) | 2000 | 2 760 |
| 02.06.2026 16:01:24 | 1471 | 1.3840 | +0.02 | (+1.47%) | 4 | 6 |
| 02.06.2026 16:01:03 | 1470 | 1.3700 | +0.01 | (+0.44%) | 328 | 449 |
| 02.06.2026 16:01:03 | 1469 | 1.3720 | +0.01 | (+0.59%) | 341 | 468 |
| 02.06.2026 16:01:03 | 1468 | 1.3740 | +0.01 | (+0.73%) | 2 | 3 |
| 02.06.2026 16:01:03 | 1467 | 1.3760 | +0.01 | (+0.88%) | 2 | 3 |
| 02.06.2026 16:01:03 | 1466 | 1.3760 | +0.01 | (+0.88%) | 2 | 3 |
| 02.06.2026 16:01:03 | 1465 | 1.3780 | +0.01 | (+1.03%) | 1325 | 1 826 |
| 02.06.2026 16:01:01 | 1464 | 1.3780 | +0.01 | (+1.03%) | 2000 | 2 756 |
| 02.06.2026 16:01:01 | 1463 | 1.3780 | +0.01 | (+1.03%) | 1675 | 2 308 |
| 02.06.2026 16:00:25 | 1462 | 1.3780 | +0.01 | (+1.03%) | 2 | 3 |
| 02.06.2026 16:00:21 | 1461 | 1.3780 | +0.01 | (+1.03%) | 358 | 493 |
| 02.06.2026 16:00:17 | 1460 | 1.3780 | +0.01 | (+1.03%) | 2 | 3 |
| 02.06.2026 16:00:15 | 1459 | 1.3780 | +0.01 | (+1.03%) | 2 | 3 |
| 02.06.2026 16:00:14 | 1458 | 1.3780 | +0.01 | (+1.03%) | 2 | 3 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 31 825 919 |
| Kapitalizacja: | 44 238 027 |
| Enterprise Value: | 64 313 027 |
| 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
