Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
1.138-0.060(-5.01%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 14.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 14.07.2026 17:04:57 | 215 | 1.1380 | -0.06 | (-5.01%) | 1300 | 1 479 |
| 14.07.2026 17:00:00 | 214 | 1.1380 | -0.06 | (-5.01%) | 1500 | 1 707 |
| 14.07.2026 17:00:00 | 213 | 1.1380 | -0.06 | (-5.01%) | 800 | 910 |
| 14.07.2026 17:00:00 | 212 | 1.1380 | -0.06 | (-5.01%) | 6840 | 7 784 |
| 14.07.2026 17:00:00 | 211 | 1.1380 | -0.06 | (-5.01%) | 1000 | 1 138 |
| 14.07.2026 17:00:00 | 210 | 1.1380 | -0.06 | (-5.01%) | 160 | 182 |
| 14.07.2026 16:44:51 | 209 | 1.1380 | -0.06 | (-5.01%) | 25 | 28 |
| 14.07.2026 16:44:25 | 208 | 1.1380 | -0.06 | (-5.01%) | 53 | 60 |
| 14.07.2026 16:44:03 | 207 | 1.1380 | -0.06 | (-5.01%) | 350 | 398 |
| 14.07.2026 16:43:57 | 206 | 1.1380 | -0.06 | (-5.01%) | 45 | 51 |
| 14.07.2026 16:43:23 | 205 | 1.1380 | -0.06 | (-5.01%) | 1406 | 1 600 |
| 14.07.2026 16:42:21 | 204 | 1.1380 | -0.06 | (-5.01%) | 6 | 7 |
| 14.07.2026 16:41:35 | 203 | 1.1380 | -0.06 | (-5.01%) | 1169 | 1 330 |
| 14.07.2026 16:31:45 | 202 | 1.1400 | -0.06 | (-4.84%) | 2000 | 2 280 |
| 14.07.2026 16:26:56 | 201 | 1.1400 | -0.06 | (-4.84%) | 10 | 11 |
| 14.07.2026 16:20:37 | 200 | 1.1360 | -0.06 | (-5.18%) | 964 | 1 095 |
| 14.07.2026 16:20:21 | 199 | 1.1360 | -0.06 | (-5.18%) | 1000 | 1 136 |
| 14.07.2026 16:19:44 | 198 | 1.1360 | -0.06 | (-5.18%) | 100 | 114 |
| 14.07.2026 16:19:03 | 197 | 1.1360 | -0.06 | (-5.18%) | 1130 | 1 284 |
| 14.07.2026 16:18:38 | 196 | 1.1360 | -0.06 | (-5.18%) | 100 | 114 |
| 14.07.2026 16:18:38 | 195 | 1.1360 | -0.06 | (-5.18%) | 20 | 23 |
| 14.07.2026 16:18:38 | 194 | 1.1360 | -0.06 | (-5.18%) | 10 | 11 |
| 14.07.2026 16:18:38 | 193 | 1.1360 | -0.06 | (-5.18%) | 25 | 28 |
| 14.07.2026 16:17:12 | 192 | 1.1380 | -0.06 | (-5.01%) | 2 | 2 |
| 14.07.2026 16:16:13 | 191 | 1.1380 | -0.06 | (-5.01%) | 20 | 23 |
| 14.07.2026 16:16:13 | 190 | 1.1380 | -0.06 | (-5.01%) | 100 | 114 |
| 14.07.2026 16:16:13 | 189 | 1.1380 | -0.06 | (-5.01%) | 399 | 454 |
| 14.07.2026 16:14:25 | 188 | 1.1380 | -0.06 | (-5.01%) | 101 | 115 |
| 14.07.2026 16:14:25 | 187 | 1.1380 | -0.06 | (-5.01%) | 99 | 113 |
| 14.07.2026 16:12:51 | 186 | 1.1380 | -0.06 | (-5.01%) | 1 | 1 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.07.2026 16:12:51 | 185 | 1.1380 | -0.06 | (-5.01%) | 10 | 11 |
| 14.07.2026 16:11:20 | 184 | 1.1400 | -0.06 | (-4.84%) | 1000 | 1 140 |
| 14.07.2026 16:11:17 | 183 | 1.1400 | -0.06 | (-4.84%) | 1000 | 1 140 |
| 14.07.2026 16:11:02 | 182 | 1.1400 | -0.06 | (-4.84%) | 1739 | 1 982 |
| 14.07.2026 16:11:02 | 181 | 1.1400 | -0.06 | (-4.84%) | 435 | 496 |
| 14.07.2026 16:10:50 | 180 | 1.1400 | -0.06 | (-4.84%) | 100 | 114 |
| 14.07.2026 16:10:42 | 179 | 1.1400 | -0.06 | (-4.84%) | 70 | 80 |
| 14.07.2026 16:10:38 | 178 | 1.1400 | -0.06 | (-4.84%) | 300 | 342 |
| 14.07.2026 16:10:30 | 177 | 1.1400 | -0.06 | (-4.84%) | 30 | 34 |
| 14.07.2026 16:09:49 | 176 | 1.1400 | -0.06 | (-4.84%) | 35 | 40 |
| 14.07.2026 16:09:23 | 175 | 1.1400 | -0.06 | (-4.84%) | 70 | 80 |
| 14.07.2026 16:09:15 | 174 | 1.1400 | -0.06 | (-4.84%) | 10 | 11 |
| 14.07.2026 16:08:04 | 173 | 1.1400 | -0.06 | (-4.84%) | 36 | 41 |
| 14.07.2026 16:07:45 | 172 | 1.1400 | -0.06 | (-4.84%) | 10 | 11 |
| 14.07.2026 16:07:20 | 171 | 1.1400 | -0.06 | (-4.84%) | 70 | 80 |
| 14.07.2026 16:06:46 | 170 | 1.1400 | -0.06 | (-4.84%) | 2000 | 2 280 |
| 14.07.2026 16:06:42 | 169 | 1.1400 | -0.06 | (-4.84%) | 16 | 18 |
| 14.07.2026 16:05:44 | 168 | 1.1400 | -0.06 | (-4.84%) | 100 | 114 |
| 14.07.2026 16:05:32 | 167 | 1.1400 | -0.06 | (-4.84%) | 100 | 114 |
| 14.07.2026 16:05:02 | 166 | 1.1400 | -0.06 | (-4.84%) | 200 | 228 |
| 14.07.2026 16:05:02 | 165 | 1.1400 | -0.06 | (-4.84%) | 260 | 296 |
| 14.07.2026 16:05:02 | 164 | 1.1400 | -0.06 | (-4.84%) | 2000 | 2 280 |
| 14.07.2026 16:05:02 | 163 | 1.1400 | -0.06 | (-4.84%) | 607 | 692 |
| 14.07.2026 16:05:02 | 162 | 1.1400 | -0.06 | (-4.84%) | 5 | 6 |
| 14.07.2026 16:05:02 | 161 | 1.1420 | -0.06 | (-4.67%) | 1000 | 1 142 |
| 14.07.2026 16:05:02 | 160 | 1.1440 | -0.05 | (-4.51%) | 1000 | 1 144 |
| 14.07.2026 16:05:02 | 159 | 1.1440 | -0.05 | (-4.51%) | 1000 | 1 144 |
| 14.07.2026 16:05:02 | 158 | 1.1440 | -0.05 | (-4.51%) | 25 | 29 |
| 14.07.2026 16:05:02 | 157 | 1.1440 | -0.05 | (-4.51%) | 10 | 11 |
| 14.07.2026 16:05:02 | 156 | 1.1440 | -0.05 | (-4.51%) | 172 | 197 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.07.2026 16:02:00 | 155 | 1.1500 | -0.05 | (-4.01%) | 25 | 29 |
| 14.07.2026 16:01:56 | 154 | 1.1500 | -0.05 | (-4.01%) | 25 | 29 |
| 14.07.2026 16:01:26 | 153 | 1.1500 | -0.05 | (-4.01%) | 30 | 35 |
| 14.07.2026 16:01:13 | 152 | 1.1500 | -0.05 | (-4.01%) | 35 | 40 |
| 14.07.2026 16:01:03 | 151 | 1.1500 | -0.05 | (-4.01%) | 32 | 37 |
| 14.07.2026 15:59:56 | 150 | 1.1500 | -0.05 | (-4.01%) | 1000 | 1 150 |
| 14.07.2026 15:57:13 | 149 | 1.1440 | -0.05 | (-4.51%) | 300 | 343 |
| 14.07.2026 15:57:13 | 148 | 1.1440 | -0.05 | (-4.51%) | 528 | 604 |
| 14.07.2026 15:57:13 | 147 | 1.1460 | -0.05 | (-4.34%) | 50 | 57 |
| 14.07.2026 15:57:13 | 146 | 1.1460 | -0.05 | (-4.34%) | 22 | 25 |
| 14.07.2026 15:55:58 | 145 | 1.1500 | -0.05 | (-4.01%) | 50 | 58 |
| 14.07.2026 15:54:38 | 144 | 1.1500 | -0.05 | (-4.01%) | 50 | 58 |
| 14.07.2026 15:54:38 | 143 | 1.1500 | -0.05 | (-4.01%) | 1000 | 1 150 |
| 14.07.2026 15:54:38 | 142 | 1.1500 | -0.05 | (-4.01%) | 4500 | 5 175 |
| 14.07.2026 15:54:38 | 141 | 1.1500 | -0.05 | (-4.01%) | 5930 | 6 820 |
| 14.07.2026 15:54:38 | 140 | 1.1520 | -0.05 | (-3.84%) | 5000 | 5 760 |
| 14.07.2026 15:54:38 | 139 | 1.1560 | -0.04 | (-3.51%) | 4 | 5 |
| 14.07.2026 15:54:38 | 138 | 1.1560 | -0.04 | (-3.51%) | 7 | 8 |
| 14.07.2026 15:54:38 | 137 | 1.1560 | -0.04 | (-3.51%) | 400 | 462 |
| 14.07.2026 15:54:38 | 136 | 1.1580 | -0.04 | (-3.34%) | 284 | 329 |
| 14.07.2026 15:54:30 | 135 | 1.1580 | -0.04 | (-3.34%) | 4 | 5 |
| 14.07.2026 15:54:30 | 134 | 1.1580 | -0.04 | (-3.34%) | 996 | 1 153 |
| 14.07.2026 15:47:36 | 133 | 1.1600 | -0.04 | (-3.17%) | 43 | 50 |
| 14.07.2026 15:47:36 | 132 | 1.1600 | -0.04 | (-3.17%) | 25 | 29 |
| 14.07.2026 15:47:36 | 131 | 1.1600 | -0.04 | (-3.17%) | 25 | 29 |
| 14.07.2026 15:47:36 | 130 | 1.1600 | -0.04 | (-3.17%) | 1000 | 1 160 |
| 14.07.2026 15:47:36 | 129 | 1.1600 | -0.04 | (-3.17%) | 15293 | 17 740 |
| 14.07.2026 15:47:36 | 128 | 1.1620 | -0.04 | (-3.01%) | 25 | 29 |
| 14.07.2026 15:47:36 | 127 | 1.1620 | -0.04 | (-3.01%) | 25 | 29 |
| 14.07.2026 15:47:36 | 126 | 1.1620 | -0.04 | (-3.01%) | 10 | 12 |
| 14.07.2026 15:44:01 | 125 | 1.1720 | -0.03 | (-2.17%) | 10 | 12 |
| 14.07.2026 15:36:52 | 124 | 1.1680 | -0.03 | (-2.50%) | 1000 | 1 168 |
| 14.07.2026 15:22:05 | 123 | 1.1620 | -0.04 | (-3.01%) | 15 | 17 |
| 14.07.2026 15:22:05 | 122 | 1.1620 | -0.04 | (-3.01%) | 1150 | 1 336 |
| 14.07.2026 15:22:05 | 121 | 1.1620 | -0.04 | (-3.01%) | 43 | 50 |
| 14.07.2026 15:22:05 | 120 | 1.1620 | -0.04 | (-3.01%) | 792 | 920 |
| 14.07.2026 15:02:31 | 119 | 1.1620 | -0.04 | (-3.01%) | 50 | 58 |
| 14.07.2026 14:46:27 | 118 | 1.1680 | -0.03 | (-2.50%) | 1200 | 1 402 |
| 14.07.2026 14:18:54 | 117 | 1.1680 | -0.03 | (-2.50%) | 4280 | 4 999 |
| 14.07.2026 14:11:42 | 116 | 1.1680 | -0.03 | (-2.50%) | 250 | 292 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 31 825 919 |
| Kapitalizacja: | 36 217 896 |
| Enterprise Value: | 56 292 896 |
| 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
