Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
0.810-0.011(-1.34%)PROTEKTOR
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 02.11.2026 | Kurs | Zmiana | Zmiana % | Wolumen | Wartość | |
|---|---|---|---|---|---|---|
| 16:33:57 | 0.8100 | -0.01 | (-1.34%) | 82 | 66 | |
| 16:21:11 | 0.8100 | -0.01 | (-1.34%) | 1000 | 810 | |
| 16:13:28 | 0.8100 | -0.01 | (-1.34%) | 613 | 497 | |
| 16:13:25 | 0.8100 | -0.01 | (-1.34%) | 118 | 96 | |
| 16:13:25 | 0.8080 | -0.01 | (-1.58%) | 500 | 404 | |
| 15:48:44 | 0.8000 | -0.02 | (-2.56%) | 370 | 296 | |
| 15:43:55 | 0.8000 | -0.02 | (-2.56%) | 630 | 504 | |
| 15:43:55 | 0.8000 | -0.02 | (-2.56%) | 15 | 12 | |
| 15:43:55 | 0.8000 | -0.02 | (-2.56%) | 500 | 400 | |
| 15:43:55 | 0.8000 | -0.02 | (-2.56%) | 70 | 56 | |
| 15:43:55 | 0.8000 | -0.02 | (-2.56%) | 1076 | 861 | |
| 15:21:24 | 0.8000 | -0.02 | (-2.56%) | 624 | 499 | |
| 15:21:24 | 0.8000 | -0.02 | (-2.56%) | 50 | 40 | |
| 15:21:24 | 0.8000 | -0.02 | (-2.56%) | 10 | 8 | |
| 15:21:24 | 0.8000 | -0.02 | (-2.56%) | 4 | 3 | |
| 15:21:24 | 0.8000 | -0.02 | (-2.56%) | 1000 | 800 | |
| 15:21:24 | 0.8000 | -0.02 | (-2.56%) | 50 | 40 | |
| 15:21:24 | 0.8000 | -0.02 | (-2.56%) | 2 | 2 | |
| 15:21:24 | 0.8000 | -0.02 | (-2.56%) | 50 | 40 | |
| 15:21:24 | 0.8020 | -0.02 | (-2.31%) | 1000 | 802 | |
| 15:21:24 | 0.8020 | -0.02 | (-2.31%) | 20 | 16 | |
| 15:21:24 | 0.8040 | -0.02 | (-2.07%) | 490 | 394 | |
| 15:13:57 | 0.8060 | -0.01 | (-1.83%) | 138 | 111 | |
| 14:35:55 | 0.8060 | -0.01 | (-1.83%) | 1962 | 1 581 | |
| 14:25:50 | 0.8040 | -0.02 | (-2.07%) | 25 | 20 | |
| 14:23:02 | 0.8040 | -0.02 | (-2.07%) | 1045 | 840 | |
| 14:21:21 | 0.8050 | -0.02 | (-1.95%) | 15 | 12 | |
| 14:21:21 | 0.8050 | -0.02 | (-1.95%) | 1040 | 837 | |
| 14:15:50 | 0.8050 | -0.02 | (-1.95%) | 76 | 61 | |
| 13:32:43 | 0.8100 | -0.01 | (-1.34%) | 46 | 37 | |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Kurs | Zmiana | Zmiana % | Wolumen | Wartość | |
| 13:03:57 | 0.8050 | -0.02 | (-1.95%) | 100 | 81 | |
| 12:38:45 | 0.8100 | -0.01 | (-1.34%) | 307 | 249 | |
| 12:38:45 | 0.8100 | -0.01 | (-1.34%) | 665 | 539 | |
| 12:32:09 | 0.8050 | -0.02 | (-1.95%) | 1500 | 1 208 | |
| 12:21:17 | 0.8050 | -0.02 | (-1.95%) | 6 | 5 | |
| 12:19:47 | 0.8090 | -0.01 | (-1.46%) | 639 | 517 | |
| 12:19:13 | 0.8100 | -0.01 | (-1.34%) | 50 | 41 | |
| 12:05:18 | 0.8090 | -0.01 | (-1.46%) | 361 | 292 | |
| 12:05:18 | 0.8100 | -0.01 | (-1.34%) | 15 | 12 | |
| 12:05:18 | 0.8100 | -0.01 | (-1.34%) | 2270 | 1 839 | |
| 11:31:22 | 0.8100 | -0.01 | (-1.34%) | 600 | 486 | |
| 11:15:03 | 0.8100 | -0.01 | (-1.34%) | 11138 | 9 022 | |
| 10:59:15 | 0.8130 | -0.01 | (-0.97%) | 3446 | 2 802 | |
| 10:59:15 | 0.8120 | -0.01 | (-1.10%) | 998 | 810 | |
| 10:57:09 | 0.8120 | -0.01 | (-1.10%) | 1000 | 812 | |
| 10:35:48 | 0.8120 | -0.01 | (-1.10%) | 2 | 2 | |
| 10:28:19 | 0.8100 | -0.01 | (-1.34%) | 1929 | 1 562 | |
| 09:58:11 | 0.8110 | -0.01 | (-1.22%) | 1000 | 811 | |
| 09:43:19 | 0.8130 | -0.01 | (-0.97%) | 47 | 38 | |
| 09:43:19 | 0.8130 | -0.01 | (-0.97%) | 953 | 775 | |
| 09:34:43 | 0.8130 | -0.01 | (-0.97%) | 25 | 20 | |
| 09:14:10 | 0.8130 | -0.01 | (-0.97%) | 50 | 41 | |
| 09:13:01 | 0.8130 | -0.01 | (-0.97%) | 20 | 16 | |
| 09:06:51 | 0.8100 | -0.01 | (-1.34%) | 50 | 41 | |
| 09:06:49 | 0.8100 | -0.01 | (-1.34%) | 50 | 41 | |
| 09:06:47 | 0.8100 | -0.01 | (-1.34%) | 50 | 41 | |
| 09:06:46 | 0.8100 | -0.01 | (-1.34%) | 50 | 41 | |
| 09:06:38 | 0.8100 | -0.01 | (-1.34%) | 50 | 41 | |
| 09:06:36 | 0.8100 | -0.01 | (-1.34%) | 50 | 41 | |
| 09:06:34 | 0.8100 | -0.01 | (-1.34%) | 50 | 41 | |
| Czas | Kurs | Zmiana | Zmiana % | Wolumen | Wartość | |
| 09:06:32 | 0.8100 | -0.01 | (-1.34%) | 50 | 41 | |
| 09:06:30 | 0.8100 | -0.01 | (-1.34%) | 50 | 41 | |
| 09:06:28 | 0.8100 | -0.01 | (-1.34%) | 50 | 41 | |
| 09:06:26 | 0.8100 | -0.01 | (-1.34%) | 50 | 41 | |
| 09:06:25 | 0.8100 | -0.01 | (-1.34%) | 50 | 41 | |
| 09:06:23 | 0.8100 | -0.01 | (-1.34%) | 50 | 41 | |
| 09:06:21 | 0.8100 | -0.01 | (-1.34%) | 50 | 41 | |
| 09:06:18 | 0.8100 | -0.01 | (-1.34%) | 50 | 41 | |
| 09:06:16 | 0.8100 | -0.01 | (-1.34%) | 50 | 41 | |
| 09:06:15 | 0.8100 | -0.01 | (-1.34%) | 50 | 41 | |
| 09:06:12 | 0.8100 | -0.01 | (-1.34%) | 50 | 41 | |
| 09:06:10 | 0.8100 | -0.01 | (-1.34%) | 50 | 41 | |
| 09:06:09 | 0.8100 | -0.01 | (-1.34%) | 50 | 41 | |
| 09:06:07 | 0.8100 | -0.01 | (-1.34%) | 50 | 41 | |
| 09:06:05 | 0.8100 | -0.01 | (-1.34%) | 50 | 41 | |
| 09:06:03 | 0.8100 | -0.01 | (-1.34%) | 50 | 41 | |
| 09:06:01 | 0.8100 | -0.01 | (-1.34%) | 50 | 41 | |
| 09:05:59 | 0.8100 | -0.01 | (-1.34%) | 50 | 41 | |
| 09:05:58 | 0.8100 | -0.01 | (-1.34%) | 50 | 41 | |
| 09:05:56 | 0.8100 | -0.01 | (-1.34%) | 50 | 41 | |
| 09:05:54 | 0.8100 | -0.01 | (-1.34%) | 50 | 41 | |
| 09:05:51 | 0.8100 | -0.01 | (-1.34%) | 100 | 81 | |
| 09:05:30 | 0.8130 | -0.01 | (-0.97%) | 4000 | 3 252 | |
| 09:00:10 | 0.8100 | -0.01 | (-1.34%) | 1699 | 1 376 | |
| 09:00:10 | 0.8100 | -0.01 | (-1.34%) | 1000 | 810 | |
| 09:00:10 | 0.8100 | -0.01 | (-1.34%) | 745 | 603 | |
| 09:00:10 | 0.8100 | -0.01 | (-1.34%) | 899 | 728 | |
| 09:00:10 | 0.8100 | -0.01 | (-1.34%) | 1015 | 822 | |
| 09:00:10 | 0.8100 | -0.01 | (-1.34%) | 4111 | 3 330 | |
| 09:00:10 | 0.8100 | -0.01 | (-1.34%) | 10 | 8 | |
| 09:00:10 | 0.8100 | -0.01 | (-1.34%) | 511 | 414 | |
| 09:00:10 | 0.8100 | -0.01 | (-1.34%) | 327 | 265 | |
| 09:00:10 | 0.8100 | -0.01 | (-1.34%) | 162 | 131 | |
| 30.10.2026 | Kurs | Zmiana | Zmiana % | Wolumen | Wartość | |
| 30.10.2026 16:46:14 | 0.8210 | -0.01 | (-1.08%) | 2131 | 1 750 | |
| 30.10.2026 16:45:29 | 0.8200 | -0.01 | (-1.20%) | 250 | 205 | |
| 30.10.2026 16:45:29 | 0.8200 | -0.01 | (-1.20%) | 3989 | 3 271 | |
| 30.10.2026 16:45:29 | 0.8190 | -0.01 | (-1.33%) | 630 | 516 | |
| 30.10.2026 16:24:35 | 0.8190 | -0.01 | (-1.33%) | 120 | 98 | |
| 30.10.2026 16:16:54 | 0.8190 | -0.01 | (-1.33%) | 250 | 205 | |
| 30.10.2026 15:00:40 | 0.8200 | -0.01 | (-1.20%) | 122 | 100 | |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 31 825 919 |
| Kapitalizacja: | 25 778 994 |
| Enterprise Value: | 58 952 994 |
| 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 |
|---|---|
| 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
