Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
1.120-0.002(-0.18%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 24.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 16:33:05 | 24 | 1.1200 | -0.00 | (-0.18%) | 356 | 399 |
| 16:24:14 | 23 | 1.1200 | -0.00 | (-0.18%) | 1346 | 1 508 |
| 16:18:12 | 22 | 1.1200 | -0.00 | (-0.18%) | 654 | 732 |
| 14:32:16 | 21 | 1.1240 | +0.00 | (+0.18%) | 4 | 5 |
| 14:29:50 | 20 | 1.1240 | +0.00 | (+0.18%) | 266 | 299 |
| 13:57:49 | 19 | 1.1240 | +0.00 | (+0.18%) | 355 | 399 |
| 13:42:24 | 18 | 1.1180 | -0.00 | (-0.36%) | 500 | 559 |
| 13:11:29 | 17 | 1.1180 | -0.00 | (-0.36%) | 2 | 2 |
| 12:59:56 | 16 | 1.1180 | -0.00 | (-0.36%) | 98 | 110 |
| 12:09:04 | 15 | 1.1160 | -0.01 | (-0.53%) | 773 | 863 |
| 12:09:04 | 14 | 1.1180 | -0.00 | (-0.36%) | 350 | 391 |
| 12:09:04 | 13 | 1.1180 | -0.00 | (-0.36%) | 403 | 451 |
| 12:09:04 | 12 | 1.1200 | -0.00 | (-0.18%) | 224 | 251 |
| 10:34:41 | 11 | 1.1180 | -0.00 | (-0.36%) | 50 | 56 |
| 10:06:25 | 10 | 1.1180 | -0.00 | (-0.36%) | 547 | 612 |
| 09:30:36 | 9 | 1.1240 | +0.00 | (+0.18%) | 9 | 10 |
| 09:14:10 | 8 | 1.1260 | +0.00 | (+0.36%) | 887 | 999 |
| 09:14:10 | 7 | 1.1260 | +0.00 | (+0.36%) | 113 | 127 |
| 09:07:38 | 6 | 1.1260 | +0.00 | (+0.36%) | 891 | 1 003 |
| 09:00:00 | 5 | 1.1260 | +0.00 | (+0.36%) | 1168 | 1 315 |
| 09:00:00 | 4 | 1.1260 | +0.00 | (+0.36%) | 900 | 1 013 |
| 09:00:00 | 3 | 1.1260 | +0.00 | (+0.36%) | 932 | 1 049 |
| 09:00:00 | 2 | 1.1260 | +0.00 | (+0.36%) | 89 | 100 |
| 09:00:00 | 1 | 1.1260 | +0.00 | (+0.36%) | 3 | 3 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 21.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.08.2026 16:05:10 | 40 | 1.1220 | +0.00 | (+0.18%) | 50 | 56 |
| 21.08.2026 16:02:08 | 39 | 1.1240 | +0.00 | (+0.36%) | 5 | 6 |
| 21.08.2026 15:21:51 | 38 | 1.1120 | -0.01 | (-0.71%) | 364 | 405 |
| 21.08.2026 15:21:51 | 37 | 1.1120 | -0.01 | (-0.71%) | 270 | 300 |
| 21.08.2026 15:21:51 | 36 | 1.1140 | -0.01 | (-0.54%) | 366 | 408 |
| 21.08.2026 15:12:17 | 35 | 1.1240 | +0.00 | (+0.36%) | 499 | 561 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.08.2026 15:12:17 | 34 | 1.1240 | +0.00 | (+0.36%) | 661 | 743 |
| 21.08.2026 15:12:17 | 33 | 1.1200 | 0.00 | (0.00%) | 40 | 45 |
| 21.08.2026 15:00:22 | 32 | 1.1140 | -0.01 | (-0.54%) | 500 | 557 |
| 21.08.2026 14:38:10 | 31 | 1.1140 | -0.01 | (-0.54%) | 134 | 149 |
| 21.08.2026 14:30:12 | 30 | 1.1140 | -0.01 | (-0.54%) | 99 | 110 |
| 21.08.2026 14:14:12 | 29 | 1.1140 | -0.01 | (-0.54%) | 22 | 25 |
| 21.08.2026 14:14:12 | 28 | 1.1140 | -0.01 | (-0.54%) | 3 | 3 |
| 21.08.2026 13:47:57 | 27 | 1.1140 | -0.01 | (-0.54%) | 1590 | 1 771 |
| 21.08.2026 13:46:08 | 26 | 1.1140 | -0.01 | (-0.54%) | 5 | 6 |
| 21.08.2026 13:44:18 | 25 | 1.1140 | -0.01 | (-0.54%) | 3 | 3 |
| 21.08.2026 13:32:08 | 24 | 1.1140 | -0.01 | (-0.54%) | 160 | 178 |
| 21.08.2026 13:18:45 | 23 | 1.1140 | -0.01 | (-0.54%) | 2062 | 2 297 |
| 21.08.2026 13:16:46 | 22 | 1.1160 | -0.00 | (-0.36%) | 896 | 1 000 |
| 21.08.2026 13:16:46 | 21 | 1.1160 | -0.00 | (-0.36%) | 40 | 45 |
| 21.08.2026 13:16:46 | 20 | 1.1160 | -0.00 | (-0.36%) | 2 | 2 |
| 21.08.2026 12:08:20 | 19 | 1.1240 | +0.00 | (+0.36%) | 3 | 3 |
| 21.08.2026 11:16:51 | 18 | 1.1240 | +0.00 | (+0.36%) | 400 | 450 |
| 21.08.2026 09:57:10 | 17 | 1.1240 | +0.00 | (+0.36%) | 266 | 299 |
| 21.08.2026 09:48:02 | 16 | 1.1160 | -0.00 | (-0.36%) | 200 | 223 |
| 21.08.2026 09:37:19 | 15 | 1.1260 | +0.01 | (+0.54%) | 88 | 99 |
| 21.08.2026 09:37:19 | 14 | 1.1260 | +0.01 | (+0.54%) | 500 | 563 |
| 21.08.2026 09:37:19 | 13 | 1.1260 | +0.01 | (+0.54%) | 484 | 545 |
| 21.08.2026 09:36:34 | 12 | 1.1260 | +0.01 | (+0.54%) | 16 | 18 |
| 21.08.2026 09:30:19 | 11 | 1.1200 | 0.00 | (0.00%) | 88 | 99 |
| 21.08.2026 09:24:29 | 10 | 1.1200 | 0.00 | (0.00%) | 6 | 7 |
| 21.08.2026 09:11:11 | 9 | 1.1120 | -0.01 | (-0.71%) | 730 | 812 |
| 21.08.2026 09:11:11 | 8 | 1.1120 | -0.01 | (-0.71%) | 1000 | 1 112 |
| 21.08.2026 09:11:11 | 7 | 1.1120 | -0.01 | (-0.71%) | 495 | 550 |
| 21.08.2026 09:11:11 | 6 | 1.1140 | -0.01 | (-0.54%) | 430 | 479 |
| 21.08.2026 09:11:00 | 5 | 1.1200 | 0.00 | (0.00%) | 12 | 13 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.08.2026 09:00:00 | 4 | 1.1200 | 0.00 | (0.00%) | 1032 | 1 156 |
| 21.08.2026 09:00:00 | 3 | 1.1200 | 0.00 | (0.00%) | 1008 | 1 129 |
| 21.08.2026 09:00:00 | 2 | 1.1200 | 0.00 | (0.00%) | 133 | 149 |
| 21.08.2026 09:00:00 | 1 | 1.1200 | 0.00 | (0.00%) | 9 | 10 |
| 20.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.08.2026 16:33:01 | 59 | 1.1200 | -0.00 | (-0.18%) | 7 | 8 |
| 20.08.2026 14:38:16 | 58 | 1.1100 | -0.01 | (-1.07%) | 480 | 533 |
| 20.08.2026 14:38:16 | 57 | 1.1100 | -0.01 | (-1.07%) | 280 | 311 |
| 20.08.2026 14:38:16 | 56 | 1.1100 | -0.01 | (-1.07%) | 240 | 266 |
| 20.08.2026 14:21:11 | 55 | 1.1100 | -0.01 | (-1.07%) | 89 | 99 |
| 20.08.2026 14:21:11 | 54 | 1.1100 | -0.01 | (-1.07%) | 302 | 335 |
| 20.08.2026 14:21:11 | 53 | 1.1100 | -0.01 | (-1.07%) | 1000 | 1 110 |
| 20.08.2026 14:21:11 | 52 | 1.1100 | -0.01 | (-1.07%) | 1150 | 1 277 |
| 20.08.2026 14:21:11 | 51 | 1.1100 | -0.01 | (-1.07%) | 1000 | 1 110 |
| 20.08.2026 14:21:11 | 50 | 1.1120 | -0.01 | (-0.89%) | 1167 | 1 298 |
| 20.08.2026 14:21:11 | 49 | 1.1120 | -0.01 | (-0.89%) | 50 | 56 |
| 20.08.2026 14:21:11 | 48 | 1.1140 | -0.01 | (-0.71%) | 5331 | 5 939 |
| 20.08.2026 14:18:40 | 47 | 1.1140 | -0.01 | (-0.71%) | 2358 | 2 627 |
| 20.08.2026 14:18:40 | 46 | 1.1140 | -0.01 | (-0.71%) | 10 | 11 |
| 20.08.2026 14:18:40 | 45 | 1.1160 | -0.01 | (-0.53%) | 32 | 36 |
| 20.08.2026 13:00:32 | 44 | 1.1200 | -0.00 | (-0.18%) | 758 | 849 |
| 20.08.2026 12:58:24 | 43 | 1.1160 | -0.01 | (-0.53%) | 1306 | 1 458 |
| 20.08.2026 12:58:24 | 42 | 1.1160 | -0.01 | (-0.53%) | 100 | 112 |
| 20.08.2026 12:58:24 | 41 | 1.1160 | -0.01 | (-0.53%) | 10000 | 11 160 |
| 20.08.2026 12:58:24 | 40 | 1.1160 | -0.01 | (-0.53%) | 3594 | 4 011 |
| 20.08.2026 12:48:27 | 39 | 1.1160 | -0.01 | (-0.53%) | 1000 | 1 116 |
| 20.08.2026 11:43:53 | 38 | 1.1160 | -0.01 | (-0.53%) | 2000 | 2 232 |
| 20.08.2026 11:41:54 | 37 | 1.1160 | -0.01 | (-0.53%) | 2500 | 2 790 |
| 20.08.2026 11:41:54 | 36 | 1.1180 | -0.00 | (-0.36%) | 500 | 559 |
| 20.08.2026 11:36:43 | 35 | 1.1200 | -0.00 | (-0.18%) | 500 | 560 |
| 20.08.2026 11:34:55 | 34 | 1.1200 | -0.00 | (-0.18%) | 1000 | 1 120 |
| 20.08.2026 11:34:55 | 33 | 1.1200 | -0.00 | (-0.18%) | 3000 | 3 360 |
| 20.08.2026 11:29:00 | 32 | 1.1240 | +0.00 | (+0.18%) | 5000 | 5 620 |
| 20.08.2026 11:21:02 | 31 | 1.1240 | +0.00 | (+0.18%) | 12 | 13 |
| 20.08.2026 11:10:37 | 30 | 1.1240 | +0.00 | (+0.18%) | 200 | 225 |
| 20.08.2026 10:43:06 | 29 | 1.1240 | +0.00 | (+0.18%) | 99 | 111 |
| 20.08.2026 10:22:01 | 28 | 1.1240 | +0.00 | (+0.18%) | 728 | 818 |
| 20.08.2026 10:21:34 | 27 | 1.1240 | +0.00 | (+0.18%) | 263 | 296 |
| 20.08.2026 10:17:15 | 26 | 1.1240 | +0.00 | (+0.18%) | 410 | 461 |
| 20.08.2026 10:17:15 | 25 | 1.1240 | +0.00 | (+0.18%) | 16 | 18 |
| 20.08.2026 10:07:20 | 24 | 1.1260 | +0.00 | (+0.36%) | 3000 | 3 378 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 31 825 919 |
| Kapitalizacja: | 35 645 029 |
| Enterprise Value: | 55 720 029 |
| 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
