Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
1.100-0.030(-2.65%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 05.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 16:44:56 | 88 | 1.1000 | -0.03 | (-2.65%) | 10 | 11 |
| 16:44:56 | 87 | 1.1000 | -0.03 | (-2.65%) | 10 | 11 |
| 16:44:56 | 86 | 1.1000 | -0.03 | (-2.65%) | 10 | 11 |
| 16:44:56 | 85 | 1.1000 | -0.03 | (-2.65%) | 10 | 11 |
| 16:44:56 | 84 | 1.1000 | -0.03 | (-2.65%) | 1350 | 1 485 |
| 16:35:29 | 83 | 1.1000 | -0.03 | (-2.65%) | 66 | 73 |
| 16:26:54 | 82 | 1.1200 | -0.01 | (-0.88%) | 10 | 11 |
| 16:19:59 | 81 | 1.1100 | -0.02 | (-1.77%) | 1 | 1 |
| 16:18:59 | 80 | 1.1100 | -0.02 | (-1.77%) | 2 | 2 |
| 16:15:29 | 79 | 1.1100 | -0.02 | (-1.77%) | 6 | 7 |
| 16:08:55 | 78 | 1.1100 | -0.02 | (-1.77%) | 15 | 17 |
| 16:03:27 | 77 | 1.1200 | -0.01 | (-0.88%) | 20 | 22 |
| 15:56:58 | 76 | 1.1100 | -0.02 | (-1.77%) | 26 | 29 |
| 15:45:45 | 75 | 1.1200 | -0.01 | (-0.88%) | 100 | 112 |
| 15:42:36 | 74 | 1.1200 | -0.01 | (-0.88%) | 125 | 140 |
| 15:42:36 | 73 | 1.1200 | -0.01 | (-0.88%) | 112 | 125 |
| 15:38:10 | 72 | 1.1200 | -0.01 | (-0.88%) | 44 | 49 |
| 15:12:47 | 71 | 1.1200 | -0.01 | (-0.88%) | 944 | 1 057 |
| 14:51:27 | 70 | 1.0950 | -0.03 | (-3.10%) | 50 | 55 |
| 14:51:27 | 69 | 1.1000 | -0.03 | (-2.65%) | 10 | 11 |
| 14:42:12 | 68 | 1.1250 | -0.00 | (-0.44%) | 21 | 24 |
| 14:42:12 | 67 | 1.1200 | -0.01 | (-0.88%) | 425 | 476 |
| 14:37:18 | 66 | 1.0900 | -0.04 | (-3.54%) | 999 | 1 089 |
| 14:32:24 | 65 | 1.1000 | -0.03 | (-2.65%) | 1500 | 1 650 |
| 14:32:24 | 64 | 1.1000 | -0.03 | (-2.65%) | 2000 | 2 200 |
| 14:32:24 | 63 | 1.1000 | -0.03 | (-2.65%) | 800 | 880 |
| 14:32:24 | 62 | 1.1000 | -0.03 | (-2.65%) | 1000 | 1 100 |
| 14:32:24 | 61 | 1.1000 | -0.03 | (-2.65%) | 1200 | 1 320 |
| 14:32:24 | 60 | 1.1000 | -0.03 | (-2.65%) | 1000 | 1 100 |
| 14:32:24 | 59 | 1.1000 | -0.03 | (-2.65%) | 10 | 11 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14:32:24 | 58 | 1.1000 | -0.03 | (-2.65%) | 1000 | 1 100 |
| 14:32:24 | 57 | 1.1000 | -0.03 | (-2.65%) | 404 | 444 |
| 14:32:24 | 56 | 1.1000 | -0.03 | (-2.65%) | 1400 | 1 540 |
| 14:32:24 | 55 | 1.1000 | -0.03 | (-2.65%) | 1000 | 1 100 |
| 14:32:24 | 54 | 1.1000 | -0.03 | (-2.65%) | 500 | 550 |
| 14:32:24 | 53 | 1.1000 | -0.03 | (-2.65%) | 100 | 110 |
| 14:32:24 | 52 | 1.1000 | -0.03 | (-2.65%) | 1160 | 1 276 |
| 14:32:24 | 51 | 1.1000 | -0.03 | (-2.65%) | 366 | 403 |
| 14:32:24 | 50 | 1.1050 | -0.02 | (-2.21%) | 500 | 553 |
| 14:32:24 | 49 | 1.1050 | -0.02 | (-2.21%) | 1273 | 1 407 |
| 14:32:24 | 48 | 1.1100 | -0.02 | (-1.77%) | 2000 | 2 220 |
| 14:32:24 | 47 | 1.1100 | -0.02 | (-1.77%) | 2560 | 2 842 |
| 14:18:35 | 46 | 1.1100 | -0.02 | (-1.77%) | 440 | 488 |
| 14:18:35 | 45 | 1.1100 | -0.02 | (-1.77%) | 500 | 555 |
| 14:11:17 | 44 | 1.1100 | -0.02 | (-1.77%) | 500 | 555 |
| 14:10:09 | 43 | 1.1200 | -0.01 | (-0.88%) | 177 | 198 |
| 14:04:57 | 42 | 1.1150 | -0.01 | (-1.33%) | 500 | 558 |
| 14:04:57 | 41 | 1.1150 | -0.01 | (-1.33%) | 60 | 67 |
| 13:57:32 | 40 | 1.1150 | -0.01 | (-1.33%) | 190 | 212 |
| 13:57:32 | 39 | 1.1150 | -0.01 | (-1.33%) | 2000 | 2 230 |
| 13:57:32 | 38 | 1.1150 | -0.01 | (-1.33%) | 810 | 903 |
| 13:09:32 | 37 | 1.1150 | -0.01 | (-1.33%) | 1190 | 1 327 |
| 13:09:32 | 36 | 1.1150 | -0.01 | (-1.33%) | 10 | 11 |
| 12:32:57 | 35 | 1.1200 | -0.01 | (-0.88%) | 300 | 336 |
| 12:09:28 | 34 | 1.1200 | -0.01 | (-0.88%) | 10 | 11 |
| 11:52:32 | 33 | 1.1200 | -0.01 | (-0.88%) | 288 | 323 |
| 11:52:32 | 32 | 1.1200 | -0.01 | (-0.88%) | 882 | 988 |
| 11:46:28 | 31 | 1.1050 | -0.02 | (-2.21%) | 505 | 558 |
| 11:46:28 | 30 | 1.1050 | -0.02 | (-2.21%) | 1270 | 1 403 |
| 11:46:28 | 29 | 1.1100 | -0.02 | (-1.77%) | 1500 | 1 665 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11:46:28 | 28 | 1.1150 | -0.01 | (-1.33%) | 10 | 11 |
| 11:06:17 | 27 | 1.1050 | -0.02 | (-2.21%) | 200 | 221 |
| 11:02:12 | 26 | 1.1200 | -0.01 | (-0.88%) | 100 | 112 |
| 11:01:45 | 25 | 1.1050 | -0.02 | (-2.21%) | 2101 | 2 322 |
| 11:01:45 | 24 | 1.1100 | -0.02 | (-1.77%) | 430 | 477 |
| 11:01:45 | 23 | 1.1100 | -0.02 | (-1.77%) | 300 | 333 |
| 11:01:45 | 22 | 1.1100 | -0.02 | (-1.77%) | 169 | 188 |
| 10:07:51 | 21 | 1.1100 | -0.02 | (-1.77%) | 140 | 155 |
| 10:05:33 | 20 | 1.1100 | -0.02 | (-1.77%) | 691 | 767 |
| 10:05:33 | 19 | 1.1100 | -0.02 | (-1.77%) | 309 | 343 |
| 09:44:29 | 18 | 1.1200 | -0.01 | (-0.88%) | 1000 | 1 120 |
| 09:32:29 | 17 | 1.1200 | -0.01 | (-0.88%) | 18 | 20 |
| 09:32:19 | 16 | 1.1100 | -0.02 | (-1.77%) | 1357 | 1 506 |
| 09:31:44 | 15 | 1.1050 | -0.02 | (-2.21%) | 1000 | 1 105 |
| 09:31:44 | 14 | 1.1050 | -0.02 | (-2.21%) | 1302 | 1 439 |
| 09:26:33 | 13 | 1.1100 | -0.02 | (-1.77%) | 1302 | 1 445 |
| 09:26:27 | 12 | 1.1100 | -0.02 | (-1.77%) | 500 | 555 |
| 09:26:27 | 11 | 1.1100 | -0.02 | (-1.77%) | 10 | 11 |
| 09:26:27 | 10 | 1.1100 | -0.02 | (-1.77%) | 10 | 11 |
| 09:26:27 | 9 | 1.1100 | -0.02 | (-1.77%) | 10 | 11 |
| 09:26:27 | 8 | 1.1100 | -0.02 | (-1.77%) | 10 | 11 |
| 09:26:27 | 7 | 1.1100 | -0.02 | (-1.77%) | 158 | 175 |
| 09:23:59 | 6 | 1.1100 | -0.02 | (-1.77%) | 42 | 47 |
| 09:23:59 | 5 | 1.1100 | -0.02 | (-1.77%) | 317 | 352 |
| 09:23:59 | 4 | 1.1100 | -0.02 | (-1.77%) | 100 | 111 |
| 09:23:59 | 3 | 1.1100 | -0.02 | (-1.77%) | 241 | 268 |
| 09:04:22 | 2 | 1.1100 | -0.02 | (-1.77%) | 42 | 47 |
| 09:00:00 | 1 | 1.1300 | 0.00 | (0.00%) | 12 | 14 |
| 04.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 04.12.2025 16:49:06 | 87 | 1.1300 | -0.02 | (-1.74%) | 100 | 113 |
| 04.12.2025 16:44:19 | 86 | 1.1100 | -0.04 | (-3.48%) | 717 | 796 |
| 04.12.2025 16:44:19 | 85 | 1.1100 | -0.04 | (-3.48%) | 273 | 303 |
| 04.12.2025 16:44:19 | 84 | 1.1200 | -0.03 | (-2.61%) | 10 | 11 |
| 04.12.2025 16:39:07 | 83 | 1.1100 | -0.04 | (-3.48%) | 166 | 184 |
| 04.12.2025 16:36:49 | 82 | 1.1100 | -0.04 | (-3.48%) | 61 | 68 |
| 04.12.2025 16:36:49 | 81 | 1.1100 | -0.04 | (-3.48%) | 592 | 657 |
| 04.12.2025 16:36:49 | 80 | 1.1150 | -0.03 | (-3.04%) | 1000 | 1 115 |
| 04.12.2025 16:36:49 | 79 | 1.1150 | -0.03 | (-3.04%) | 317 | 353 |
| 04.12.2025 16:36:49 | 78 | 1.1150 | -0.03 | (-3.04%) | 10 | 11 |
| 04.12.2025 16:36:49 | 77 | 1.1200 | -0.03 | (-2.61%) | 10 | 11 |
| 04.12.2025 16:36:49 | 76 | 1.1300 | -0.02 | (-1.74%) | 10 | 11 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 26 825 919 |
| Kapitalizacja: | 29 508 511 |
| Enterprise Value: | 50 795 511 |
| 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
