Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
0.850-0.009(-1.05%)PROTEKTOR
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 09.10.2026 | Kurs | Zmiana | Zmiana % | Wolumen | Wartość | |
|---|---|---|---|---|---|---|
| 09.10.2026 16:39:21 | 0.8500 | -0.01 | (-1.05%) | 23 | 20 | |
| 09.10.2026 16:39:21 | 0.8500 | -0.01 | (-1.05%) | 1400 | 1 190 | |
| 09.10.2026 16:39:21 | 0.8500 | -0.01 | (-1.05%) | 4 | 3 | |
| 09.10.2026 16:35:39 | 0.8510 | -0.01 | (-0.93%) | 9 | 8 | |
| 09.10.2026 16:35:20 | 0.8510 | -0.01 | (-0.93%) | 7 | 6 | |
| 09.10.2026 16:34:50 | 0.8510 | -0.01 | (-0.93%) | 7 | 6 | |
| 09.10.2026 16:34:27 | 0.8510 | -0.01 | (-0.93%) | 23 | 20 | |
| 09.10.2026 16:30:24 | 0.8510 | -0.01 | (-0.93%) | 612 | 521 | |
| 09.10.2026 16:30:24 | 0.8510 | -0.01 | (-0.93%) | 284 | 242 | |
| 09.10.2026 16:10:23 | 0.8510 | -0.01 | (-0.93%) | 5 | 4 | |
| 09.10.2026 16:09:27 | 0.8510 | -0.01 | (-0.93%) | 5 | 4 | |
| 09.10.2026 15:53:12 | 0.8570 | -0.00 | (-0.23%) | 2976 | 2 550 | |
| 09.10.2026 15:53:12 | 0.8570 | -0.00 | (-0.23%) | 379 | 325 | |
| 09.10.2026 15:12:48 | 0.8570 | -0.00 | (-0.23%) | 307 | 263 | |
| 09.10.2026 15:08:36 | 0.8580 | -0.00 | (-0.12%) | 15 | 13 | |
| 09.10.2026 14:24:58 | 0.8570 | -0.00 | (-0.23%) | 314 | 269 | |
| 09.10.2026 14:24:58 | 0.8570 | -0.00 | (-0.23%) | 36 | 31 | |
| 09.10.2026 13:03:21 | 0.8580 | -0.00 | (-0.12%) | 6000 | 5 148 | |
| 09.10.2026 12:45:58 | 0.8570 | -0.00 | (-0.23%) | 6 | 5 | |
| 09.10.2026 12:43:21 | 0.8570 | -0.00 | (-0.23%) | 233 | 200 | |
| 09.10.2026 12:23:07 | 0.8570 | -0.00 | (-0.23%) | 1367 | 1 172 | |
| 09.10.2026 12:08:09 | 0.8570 | -0.00 | (-0.23%) | 2000 | 1 714 | |
| 09.10.2026 11:56:03 | 0.8570 | -0.00 | (-0.23%) | 1358 | 1 164 | |
| 09.10.2026 11:30:47 | 0.8580 | -0.00 | (-0.12%) | 100 | 86 | |
| 09.10.2026 11:15:43 | 0.8580 | -0.00 | (-0.12%) | 633 | 543 | |
| 09.10.2026 11:04:15 | 0.8580 | -0.00 | (-0.12%) | 367 | 315 | |
| 09.10.2026 10:42:36 | 0.8580 | -0.00 | (-0.12%) | 11 | 9 | |
| 09.10.2026 10:42:24 | 0.8580 | -0.00 | (-0.12%) | 11 | 9 | |
| 09.10.2026 10:42:12 | 0.8580 | -0.00 | (-0.12%) | 11 | 9 | |
| 09.10.2026 10:16:58 | 0.8580 | -0.00 | (-0.12%) | 550 | 472 | |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Kurs | Zmiana | Zmiana % | Wolumen | Wartość | |
| 09.10.2026 09:47:44 | 0.8500 | -0.01 | (-1.05%) | 996 | 847 | |
| 09.10.2026 09:47:44 | 0.8500 | -0.01 | (-1.05%) | 500 | 425 | |
| 09.10.2026 09:47:44 | 0.8500 | -0.01 | (-1.05%) | 154 | 131 | |
| 09.10.2026 09:29:17 | 0.8580 | -0.00 | (-0.12%) | 50 | 43 | |
| 09.10.2026 09:25:30 | 0.8500 | -0.01 | (-1.05%) | 846 | 719 | |
| 09.10.2026 09:25:30 | 0.8500 | -0.01 | (-1.05%) | 200 | 170 | |
| 09.10.2026 09:25:30 | 0.8500 | -0.01 | (-1.05%) | 54 | 46 | |
| 09.10.2026 09:11:44 | 0.8590 | 0.00 | (0.00%) | 2 | 2 | |
| 09.10.2026 09:10:21 | 0.8590 | 0.00 | (0.00%) | 150 | 129 | |
| 09.10.2026 09:06:02 | 0.8590 | 0.00 | (0.00%) | 33 | 28 | |
| 09.10.2026 09:00:12 | 0.8590 | 0.00 | (0.00%) | 116 | 100 | |
| 09.10.2026 09:00:12 | 0.8590 | 0.00 | (0.00%) | 108 | 93 | |
| 09.10.2026 09:00:12 | 0.8590 | 0.00 | (0.00%) | 2 | 2 | |
| 08.10.2026 | Kurs | Zmiana | Zmiana % | Wolumen | Wartość | |
| 08.10.2026 15:31:31 | 0.8590 | +0.01 | (+1.42%) | 183 | 157 | |
| 08.10.2026 15:06:43 | 0.8590 | +0.01 | (+1.42%) | 50 | 43 | |
| 08.10.2026 14:45:59 | 0.8500 | +0.00 | (+0.35%) | 1559 | 1 325 | |
| 08.10.2026 14:45:59 | 0.8510 | +0.00 | (+0.47%) | 441 | 375 | |
| 08.10.2026 14:45:27 | 0.8510 | +0.00 | (+0.47%) | 609 | 518 | |
| 08.10.2026 14:45:27 | 0.8510 | +0.00 | (+0.47%) | 1195 | 1 017 | |
| 08.10.2026 14:45:27 | 0.8510 | +0.00 | (+0.47%) | 196 | 167 | |
| 08.10.2026 14:38:15 | 0.8600 | +0.01 | (+1.53%) | 20 | 17 | |
| 08.10.2026 14:34:11 | 0.8510 | +0.00 | (+0.47%) | 4 | 3 | |
| 08.10.2026 14:12:22 | 0.8600 | +0.01 | (+1.53%) | 2 | 2 | |
| 08.10.2026 13:21:44 | 0.8600 | +0.01 | (+1.53%) | 50 | 43 | |
| 08.10.2026 12:59:03 | 0.8590 | +0.01 | (+1.42%) | 300 | 258 | |
| 08.10.2026 12:47:31 | 0.8560 | +0.01 | (+1.06%) | 4168 | 3 568 | |
| 08.10.2026 12:47:31 | 0.8560 | +0.01 | (+1.06%) | 30 | 26 | |
| 08.10.2026 12:46:59 | 0.8500 | +0.00 | (+0.35%) | 5039 | 4 283 | |
| 08.10.2026 12:46:41 | 0.8490 | +0.00 | (+0.24%) | 2797 | 2 375 | |
| 08.10.2026 12:41:40 | 0.8490 | +0.00 | (+0.24%) | 1950 | 1 656 | |
| Czas | Kurs | Zmiana | Zmiana % | Wolumen | Wartość | |
| 08.10.2026 12:41:40 | 0.8490 | +0.00 | (+0.24%) | 550 | 467 | |
| 08.10.2026 12:05:41 | 0.8490 | +0.00 | (+0.24%) | 119 | 101 | |
| 08.10.2026 12:01:48 | 0.8490 | +0.00 | (+0.24%) | 11 | 9 | |
| 08.10.2026 11:32:35 | 0.8450 | -0.00 | (-0.24%) | 1138 | 962 | |
| 08.10.2026 10:51:46 | 0.8490 | +0.00 | (+0.24%) | 73 | 62 | |
| 08.10.2026 10:46:28 | 0.8490 | +0.00 | (+0.24%) | 1247 | 1 059 | |
| 08.10.2026 10:46:28 | 0.8490 | +0.00 | (+0.24%) | 153 | 130 | |
| 08.10.2026 10:21:26 | 0.8490 | +0.00 | (+0.24%) | 1329 | 1 128 | |
| 08.10.2026 10:21:26 | 0.8480 | +0.00 | (+0.12%) | 371 | 315 | |
| 08.10.2026 10:09:11 | 0.8480 | +0.00 | (+0.12%) | 29 | 25 | |
| 08.10.2026 09:39:56 | 0.8490 | +0.00 | (+0.24%) | 2 | 2 | |
| 08.10.2026 09:38:49 | 0.8410 | -0.01 | (-0.71%) | 400 | 336 | |
| 08.10.2026 09:22:02 | 0.8490 | +0.00 | (+0.24%) | 500 | 425 | |
| 08.10.2026 09:20:13 | 0.8490 | +0.00 | (+0.24%) | 100 | 85 | |
| 08.10.2026 09:00:23 | 0.8490 | +0.00 | (+0.24%) | 16 | 14 | |
| 07.10.2026 | Kurs | Zmiana | Zmiana % | Wolumen | Wartość | |
| 07.10.2026 16:59:34 | 0.8470 | +0.01 | (+0.71%) | 1001 | 848 | |
| 07.10.2026 16:59:34 | 0.8470 | +0.01 | (+0.71%) | 358 | 303 | |
| 07.10.2026 16:45:10 | 0.8470 | +0.01 | (+0.71%) | 319 | 270 | |
| 07.10.2026 16:26:37 | 0.8470 | +0.01 | (+0.71%) | 250 | 212 | |
| 07.10.2026 16:26:37 | 0.8460 | +0.01 | (+0.59%) | 73 | 62 | |
| 07.10.2026 16:26:19 | 0.8460 | +0.01 | (+0.59%) | 1000 | 846 | |
| 07.10.2026 16:26:19 | 0.8460 | +0.01 | (+0.59%) | 1000 | 846 | |
| 07.10.2026 16:26:19 | 0.8460 | +0.01 | (+0.59%) | 527 | 446 | |
| 07.10.2026 16:26:02 | 0.8470 | +0.01 | (+0.71%) | 1000 | 847 | |
| 07.10.2026 16:24:35 | 0.8460 | +0.01 | (+0.59%) | 473 | 400 | |
| 07.10.2026 16:19:22 | 0.8460 | +0.01 | (+0.59%) | 1327 | 1 123 | |
| 07.10.2026 16:01:49 | 0.8470 | +0.01 | (+0.71%) | 1363 | 1 154 | |
| 07.10.2026 16:00:41 | 0.8460 | +0.01 | (+0.59%) | 2 | 2 | |
| 07.10.2026 16:00:41 | 0.8460 | +0.01 | (+0.59%) | 671 | 568 | |
| 07.10.2026 15:38:45 | 0.8460 | +0.01 | (+0.59%) | 4 | 3 | |
| 07.10.2026 15:38:17 | 0.8410 | 0.00 | (0.00%) | 319 | 268 | |
| 07.10.2026 15:38:17 | 0.8450 | +0.00 | (+0.48%) | 139 | 117 | |
| 07.10.2026 15:34:19 | 0.8460 | +0.01 | (+0.59%) | 100 | 85 | |
| 07.10.2026 15:09:05 | 0.8460 | +0.01 | (+0.59%) | 10 | 8 | |
| 07.10.2026 14:41:29 | 0.8460 | +0.01 | (+0.59%) | 5 | 4 | |
| 07.10.2026 13:25:50 | 0.8460 | +0.01 | (+0.59%) | 80 | 68 | |
| 07.10.2026 12:58:25 | 0.8450 | +0.00 | (+0.48%) | 184 | 155 | |
| 07.10.2026 12:55:28 | 0.8450 | +0.00 | (+0.48%) | 2 | 2 | |
| 07.10.2026 12:44:43 | 0.8470 | +0.01 | (+0.71%) | 100 | 85 | |
| 07.10.2026 12:32:57 | 0.8450 | +0.00 | (+0.48%) | 64 | 54 | |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 31 825 919 |
| Kapitalizacja: | 27 052 031 |
| Enterprise Value: | 60 226 031 |
| 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
