Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
1.1260.000(0.00%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 04.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 12:28:30 | 65 | 1.1260 | 0.00 | (0.00%) | 1000 | 1 126 |
| 12:28:30 | 64 | 1.1260 | 0.00 | (0.00%) | 1100 | 1 239 |
| 12:15:52 | 63 | 1.1260 | 0.00 | (0.00%) | 200 | 225 |
| 12:15:27 | 62 | 1.1260 | 0.00 | (0.00%) | 200 | 225 |
| 12:13:52 | 61 | 1.1260 | 0.00 | (0.00%) | 200 | 225 |
| 12:11:15 | 60 | 1.1260 | 0.00 | (0.00%) | 1660 | 1 869 |
| 12:08:16 | 59 | 1.1260 | 0.00 | (0.00%) | 2000 | 2 252 |
| 11:50:45 | 58 | 1.1260 | 0.00 | (0.00%) | 800 | 901 |
| 11:50:45 | 57 | 1.1260 | 0.00 | (0.00%) | 350 | 394 |
| 11:38:10 | 56 | 1.1260 | 0.00 | (0.00%) | 1 | 1 |
| 11:38:10 | 55 | 1.1240 | -0.00 | (-0.18%) | 99 | 111 |
| 11:35:49 | 54 | 1.1240 | -0.00 | (-0.18%) | 1 | 1 |
| 11:18:59 | 53 | 1.1240 | -0.00 | (-0.18%) | 1500 | 1 686 |
| 10:52:41 | 52 | 1.1260 | 0.00 | (0.00%) | 707 | 796 |
| 10:52:41 | 51 | 1.1240 | -0.00 | (-0.18%) | 2 | 2 |
| 10:52:41 | 50 | 1.1240 | -0.00 | (-0.18%) | 2 | 2 |
| 10:48:22 | 49 | 1.1260 | 0.00 | (0.00%) | 219 | 247 |
| 10:45:19 | 48 | 1.1260 | 0.00 | (0.00%) | 100 | 113 |
| 10:42:57 | 47 | 1.1260 | 0.00 | (0.00%) | 200 | 225 |
| 10:42:44 | 46 | 1.1260 | 0.00 | (0.00%) | 9 | 10 |
| 10:42:44 | 45 | 1.1260 | 0.00 | (0.00%) | 291 | 328 |
| 10:42:25 | 44 | 1.1240 | -0.00 | (-0.18%) | 27691 | 31 125 |
| 10:31:20 | 43 | 1.1220 | -0.00 | (-0.36%) | 4994 | 5 603 |
| 10:27:36 | 42 | 1.1260 | 0.00 | (0.00%) | 177 | 199 |
| 10:19:38 | 41 | 1.1260 | 0.00 | (0.00%) | 66 | 74 |
| 10:19:38 | 40 | 1.1240 | -0.00 | (-0.18%) | 4 | 5 |
| 10:14:52 | 39 | 1.1240 | -0.00 | (-0.18%) | 496 | 558 |
| 10:09:51 | 38 | 1.1220 | -0.00 | (-0.36%) | 3 | 3 |
| 10:09:51 | 37 | 1.1220 | -0.00 | (-0.36%) | 2 | 2 |
| 10:09:51 | 36 | 1.1220 | -0.00 | (-0.36%) | 2 | 2 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10:07:23 | 35 | 1.1240 | -0.00 | (-0.18%) | 500 | 562 |
| 10:04:08 | 34 | 1.1240 | -0.00 | (-0.18%) | 500 | 562 |
| 10:00:35 | 33 | 1.1260 | 0.00 | (0.00%) | 300 | 338 |
| 09:35:05 | 32 | 1.1260 | 0.00 | (0.00%) | 1404 | 1 581 |
| 09:35:05 | 31 | 1.1240 | -0.00 | (-0.18%) | 286 | 321 |
| 09:34:45 | 30 | 1.1240 | -0.00 | (-0.18%) | 2700 | 3 035 |
| 09:33:04 | 29 | 1.1240 | -0.00 | (-0.18%) | 994 | 1 117 |
| 09:25:24 | 28 | 1.1240 | -0.00 | (-0.18%) | 7 | 8 |
| 09:25:14 | 27 | 1.1240 | -0.00 | (-0.18%) | 13 | 15 |
| 09:22:32 | 26 | 1.1260 | 0.00 | (0.00%) | 800 | 901 |
| 09:22:32 | 25 | 1.1260 | 0.00 | (0.00%) | 3200 | 3 603 |
| 09:18:01 | 24 | 1.1260 | 0.00 | (0.00%) | 10 | 11 |
| 09:17:09 | 23 | 1.1240 | -0.00 | (-0.18%) | 12 | 13 |
| 09:15:11 | 22 | 1.1200 | -0.01 | (-0.53%) | 12 | 13 |
| 09:14:43 | 21 | 1.1200 | -0.01 | (-0.53%) | 988 | 1 107 |
| 09:13:55 | 20 | 1.1180 | -0.01 | (-0.71%) | 1380 | 1 543 |
| 09:13:55 | 19 | 1.1200 | -0.01 | (-0.53%) | 100 | 112 |
| 09:13:55 | 18 | 1.1220 | -0.00 | (-0.36%) | 100 | 112 |
| 09:13:55 | 17 | 1.1240 | -0.00 | (-0.18%) | 35 | 39 |
| 09:12:06 | 16 | 1.1240 | -0.00 | (-0.18%) | 65 | 73 |
| 09:12:06 | 15 | 1.1240 | -0.00 | (-0.18%) | 1150 | 1 293 |
| 09:12:06 | 14 | 1.1240 | -0.00 | (-0.18%) | 10 | 11 |
| 09:12:06 | 13 | 1.1240 | -0.00 | (-0.18%) | 880 | 989 |
| 09:11:29 | 12 | 1.1240 | -0.00 | (-0.18%) | 6 | 7 |
| 09:08:59 | 11 | 1.1260 | 0.00 | (0.00%) | 287 | 323 |
| 09:06:19 | 10 | 1.1260 | 0.00 | (0.00%) | 300 | 338 |
| 09:06:03 | 9 | 1.1260 | 0.00 | (0.00%) | 200 | 225 |
| 09:05:48 | 8 | 1.1240 | -0.00 | (-0.18%) | 713 | 801 |
| 09:01:20 | 7 | 1.1240 | -0.00 | (-0.18%) | 101 | 114 |
| 09:01:20 | 6 | 1.1240 | -0.00 | (-0.18%) | 30 | 34 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:01:20 | 5 | 1.1240 | -0.00 | (-0.18%) | 369 | 415 |
| 09:00:59 | 4 | 1.1260 | 0.00 | (0.00%) | 395 | 445 |
| 09:00:59 | 3 | 1.1260 | 0.00 | (0.00%) | 500 | 563 |
| 09:00:00 | 2 | 1.1260 | 0.00 | (0.00%) | 5000 | 5 630 |
| 09:00:00 | 1 | 1.1260 | 0.00 | (0.00%) | 222 | 250 |
| 03.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.08.2026 17:00:00 | 54 | 1.1260 | -0.01 | (-0.88%) | 1000 | 1 126 |
| 03.08.2026 17:00:00 | 53 | 1.1260 | -0.01 | (-0.88%) | 2 | 2 |
| 03.08.2026 17:00:00 | 52 | 1.1260 | -0.01 | (-0.88%) | 100 | 113 |
| 03.08.2026 17:00:00 | 51 | 1.1260 | -0.01 | (-0.88%) | 5760 | 6 486 |
| 03.08.2026 16:14:10 | 50 | 1.1260 | -0.01 | (-0.88%) | 150 | 169 |
| 03.08.2026 16:02:30 | 49 | 1.1260 | -0.01 | (-0.88%) | 890 | 1 002 |
| 03.08.2026 16:02:30 | 48 | 1.1280 | -0.01 | (-0.70%) | 35 | 39 |
| 03.08.2026 16:02:30 | 47 | 1.1280 | -0.01 | (-0.70%) | 20 | 23 |
| 03.08.2026 16:02:30 | 46 | 1.1280 | -0.01 | (-0.70%) | 10 | 11 |
| 03.08.2026 16:02:30 | 45 | 1.1280 | -0.01 | (-0.70%) | 45 | 51 |
| 03.08.2026 15:45:41 | 44 | 1.1280 | -0.01 | (-0.70%) | 260 | 293 |
| 03.08.2026 15:14:01 | 43 | 1.1280 | -0.01 | (-0.70%) | 134 | 151 |
| 03.08.2026 14:22:00 | 42 | 1.1280 | -0.01 | (-0.70%) | 300 | 338 |
| 03.08.2026 14:19:19 | 41 | 1.1300 | -0.01 | (-0.53%) | 88 | 99 |
| 03.08.2026 14:05:32 | 40 | 1.1280 | -0.01 | (-0.70%) | 14 | 16 |
| 03.08.2026 13:12:57 | 39 | 1.1280 | -0.01 | (-0.70%) | 10 | 11 |
| 03.08.2026 13:12:54 | 38 | 1.1280 | -0.01 | (-0.70%) | 50 | 56 |
| 03.08.2026 13:12:52 | 37 | 1.1280 | -0.01 | (-0.70%) | 50 | 56 |
| 03.08.2026 13:12:50 | 36 | 1.1280 | -0.01 | (-0.70%) | 50 | 56 |
| 03.08.2026 12:48:11 | 35 | 1.1300 | -0.01 | (-0.53%) | 810 | 915 |
| 03.08.2026 12:48:11 | 34 | 1.1300 | -0.01 | (-0.53%) | 4190 | 4 735 |
| 03.08.2026 12:12:51 | 33 | 1.1300 | -0.01 | (-0.53%) | 10 | 11 |
| 03.08.2026 12:08:54 | 32 | 1.1280 | -0.01 | (-0.70%) | 87 | 98 |
| 03.08.2026 11:33:23 | 31 | 1.1260 | -0.01 | (-0.88%) | 200 | 225 |
| 03.08.2026 11:07:49 | 30 | 1.1300 | -0.01 | (-0.53%) | 8 | 9 |
| 03.08.2026 11:05:37 | 29 | 1.1300 | -0.01 | (-0.53%) | 199 | 225 |
| 03.08.2026 10:31:28 | 28 | 1.1300 | -0.01 | (-0.53%) | 10 | 11 |
| 03.08.2026 10:17:38 | 27 | 1.1300 | -0.01 | (-0.53%) | 1500 | 1 695 |
| 03.08.2026 10:08:52 | 26 | 1.1300 | -0.01 | (-0.53%) | 200 | 226 |
| 03.08.2026 10:03:09 | 25 | 1.1300 | -0.01 | (-0.53%) | 1000 | 1 130 |
| 03.08.2026 09:52:20 | 24 | 1.1300 | -0.01 | (-0.53%) | 200 | 226 |
| 03.08.2026 09:51:34 | 23 | 1.1300 | -0.01 | (-0.53%) | 200 | 226 |
| 03.08.2026 09:51:34 | 22 | 1.1300 | -0.01 | (-0.53%) | 5345 | 6 040 |
| 03.08.2026 09:40:03 | 21 | 1.1300 | -0.01 | (-0.53%) | 1 | 1 |
| 03.08.2026 09:39:46 | 20 | 1.1300 | -0.01 | (-0.53%) | 17 | 19 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 31 825 919 |
| Kapitalizacja: | 35 835 985 |
| Enterprise Value: | 55 910 985 |
| 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
