Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
1.170+0.020(+1.74%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 02.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 02.04.2026 16:46:15 | 129 | 1.1700 | +0.02 | (+1.74%) | 100 | 117 |
| 02.04.2026 16:39:37 | 128 | 1.1500 | 0.00 | (0.00%) | 152 | 175 |
| 02.04.2026 16:39:37 | 127 | 1.1500 | 0.00 | (0.00%) | 2000 | 2 300 |
| 02.04.2026 16:39:37 | 126 | 1.1500 | 0.00 | (0.00%) | 50 | 58 |
| 02.04.2026 16:39:37 | 125 | 1.1500 | 0.00 | (0.00%) | 69 | 79 |
| 02.04.2026 16:39:37 | 124 | 1.1500 | 0.00 | (0.00%) | 100 | 115 |
| 02.04.2026 16:39:37 | 123 | 1.1550 | +0.01 | (+0.43%) | 3 | 3 |
| 02.04.2026 16:39:37 | 122 | 1.1550 | +0.01 | (+0.43%) | 1000 | 1 155 |
| 02.04.2026 16:39:37 | 121 | 1.1600 | +0.01 | (+0.87%) | 1000 | 1 160 |
| 02.04.2026 16:32:48 | 120 | 1.1700 | +0.02 | (+1.74%) | 100 | 117 |
| 02.04.2026 16:18:53 | 119 | 1.1750 | +0.03 | (+2.17%) | 3000 | 3 525 |
| 02.04.2026 16:14:06 | 118 | 1.1800 | +0.03 | (+2.61%) | 250 | 295 |
| 02.04.2026 15:48:25 | 117 | 1.1800 | +0.03 | (+2.61%) | 154 | 182 |
| 02.04.2026 15:48:02 | 116 | 1.1800 | +0.03 | (+2.61%) | 53 | 63 |
| 02.04.2026 15:39:35 | 115 | 1.1550 | +0.01 | (+0.43%) | 2608 | 3 012 |
| 02.04.2026 15:39:35 | 114 | 1.1550 | +0.01 | (+0.43%) | 2925 | 3 378 |
| 02.04.2026 15:39:35 | 113 | 1.1550 | +0.01 | (+0.43%) | 100 | 116 |
| 02.04.2026 15:39:35 | 112 | 1.1550 | +0.01 | (+0.43%) | 1724 | 1 991 |
| 02.04.2026 15:39:35 | 111 | 1.1600 | +0.01 | (+0.87%) | 250 | 290 |
| 02.04.2026 15:39:35 | 110 | 1.1600 | +0.01 | (+0.87%) | 1500 | 1 740 |
| 02.04.2026 15:39:35 | 109 | 1.1600 | +0.01 | (+0.87%) | 22 | 26 |
| 02.04.2026 15:39:35 | 108 | 1.1600 | +0.01 | (+0.87%) | 10 | 12 |
| 02.04.2026 15:39:35 | 107 | 1.1650 | +0.02 | (+1.30%) | 1000 | 1 165 |
| 02.04.2026 15:39:35 | 106 | 1.1700 | +0.02 | (+1.74%) | 2469 | 2 889 |
| 02.04.2026 15:29:12 | 105 | 1.1900 | +0.04 | (+3.48%) | 10 | 12 |
| 02.04.2026 15:28:08 | 104 | 1.1850 | +0.04 | (+3.04%) | 500 | 593 |
| 02.04.2026 15:27:54 | 103 | 1.1800 | +0.03 | (+2.61%) | 1000 | 1 180 |
| 02.04.2026 15:27:54 | 102 | 1.1800 | +0.03 | (+2.61%) | 1000 | 1 180 |
| 02.04.2026 15:27:54 | 101 | 1.1800 | +0.03 | (+2.61%) | 2000 | 2 360 |
| 02.04.2026 15:27:54 | 100 | 1.1800 | +0.03 | (+2.61%) | 27 | 32 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.04.2026 15:27:54 | 99 | 1.1800 | +0.03 | (+2.61%) | 778 | 918 |
| 02.04.2026 15:27:52 | 98 | 1.1700 | +0.02 | (+1.74%) | 65 | 76 |
| 02.04.2026 14:57:05 | 97 | 1.1800 | +0.03 | (+2.61%) | 1000 | 1 180 |
| 02.04.2026 14:45:31 | 96 | 1.1800 | +0.03 | (+2.61%) | 10 | 12 |
| 02.04.2026 14:45:16 | 95 | 1.1700 | +0.02 | (+1.74%) | 11 | 13 |
| 02.04.2026 14:44:59 | 94 | 1.1800 | +0.03 | (+2.61%) | 84 | 99 |
| 02.04.2026 14:44:27 | 93 | 1.1800 | +0.03 | (+2.61%) | 5000 | 5 900 |
| 02.04.2026 14:44:05 | 92 | 1.1800 | +0.03 | (+2.61%) | 3088 | 3 644 |
| 02.04.2026 14:43:06 | 91 | 1.1700 | +0.02 | (+1.74%) | 26 | 30 |
| 02.04.2026 14:42:29 | 90 | 1.1800 | +0.03 | (+2.61%) | 150 | 177 |
| 02.04.2026 14:41:28 | 89 | 1.1800 | +0.03 | (+2.61%) | 13 | 15 |
| 02.04.2026 14:37:41 | 88 | 1.1800 | +0.03 | (+2.61%) | 2000 | 2 360 |
| 02.04.2026 14:35:10 | 87 | 1.1800 | +0.03 | (+2.61%) | 518 | 611 |
| 02.04.2026 14:34:39 | 86 | 1.1750 | +0.03 | (+2.17%) | 482 | 566 |
| 02.04.2026 14:33:57 | 85 | 1.1750 | +0.03 | (+2.17%) | 18 | 21 |
| 02.04.2026 14:33:57 | 84 | 1.1750 | +0.03 | (+2.17%) | 2 | 2 |
| 02.04.2026 14:30:49 | 83 | 1.1700 | +0.02 | (+1.74%) | 13 | 15 |
| 02.04.2026 14:26:33 | 82 | 1.1750 | +0.03 | (+2.17%) | 23 | 27 |
| 02.04.2026 14:15:03 | 81 | 1.1800 | +0.03 | (+2.61%) | 50 | 59 |
| 02.04.2026 14:10:46 | 80 | 1.1750 | +0.03 | (+2.17%) | 27 | 32 |
| 02.04.2026 14:03:53 | 79 | 1.1750 | +0.03 | (+2.17%) | 25 | 29 |
| 02.04.2026 14:03:46 | 78 | 1.1750 | +0.03 | (+2.17%) | 25 | 29 |
| 02.04.2026 13:57:26 | 77 | 1.1800 | +0.03 | (+2.61%) | 246 | 290 |
| 02.04.2026 13:53:41 | 76 | 1.1800 | +0.03 | (+2.61%) | 25 | 30 |
| 02.04.2026 13:51:58 | 75 | 1.1800 | +0.03 | (+2.61%) | 254 | 300 |
| 02.04.2026 13:51:58 | 74 | 1.1800 | +0.03 | (+2.61%) | 475 | 561 |
| 02.04.2026 13:51:42 | 73 | 1.1800 | +0.03 | (+2.61%) | 25 | 30 |
| 02.04.2026 13:22:52 | 72 | 1.1900 | +0.04 | (+3.48%) | 50 | 60 |
| 02.04.2026 13:07:15 | 71 | 1.1900 | +0.04 | (+3.48%) | 1000 | 1 190 |
| 02.04.2026 13:02:42 | 70 | 1.1900 | +0.04 | (+3.48%) | 200 | 238 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.04.2026 12:56:40 | 69 | 1.1750 | +0.03 | (+2.17%) | 675 | 793 |
| 02.04.2026 12:33:34 | 68 | 1.1900 | +0.04 | (+3.48%) | 157 | 187 |
| 02.04.2026 12:33:34 | 67 | 1.1900 | +0.04 | (+3.48%) | 1000 | 1 190 |
| 02.04.2026 12:33:34 | 66 | 1.1900 | +0.04 | (+3.48%) | 104 | 124 |
| 02.04.2026 12:16:30 | 65 | 1.1900 | +0.04 | (+3.48%) | 4 | 5 |
| 02.04.2026 12:11:31 | 64 | 1.1750 | +0.03 | (+2.17%) | 7 | 8 |
| 02.04.2026 11:45:01 | 63 | 1.1750 | +0.03 | (+2.17%) | 71 | 83 |
| 02.04.2026 11:45:00 | 62 | 1.1750 | +0.03 | (+2.17%) | 6000 | 7 050 |
| 02.04.2026 11:36:53 | 61 | 1.1750 | +0.03 | (+2.17%) | 766 | 900 |
| 02.04.2026 11:36:53 | 60 | 1.1800 | +0.03 | (+2.61%) | 500 | 590 |
| 02.04.2026 11:36:53 | 59 | 1.1800 | +0.03 | (+2.61%) | 500 | 590 |
| 02.04.2026 11:19:07 | 58 | 1.1900 | +0.04 | (+3.48%) | 7 | 8 |
| 02.04.2026 11:11:42 | 57 | 1.1900 | +0.04 | (+3.48%) | 43 | 51 |
| 02.04.2026 11:08:06 | 56 | 1.1900 | +0.04 | (+3.48%) | 42 | 50 |
| 02.04.2026 11:06:08 | 55 | 1.1900 | +0.04 | (+3.48%) | 150 | 179 |
| 02.04.2026 11:02:20 | 54 | 1.1900 | +0.04 | (+3.48%) | 10 | 12 |
| 02.04.2026 11:00:20 | 53 | 1.1900 | +0.04 | (+3.48%) | 1176 | 1 399 |
| 02.04.2026 11:00:20 | 52 | 1.1900 | +0.04 | (+3.48%) | 324 | 386 |
| 02.04.2026 10:48:11 | 51 | 1.1900 | +0.04 | (+3.48%) | 776 | 923 |
| 02.04.2026 10:48:11 | 50 | 1.1900 | +0.04 | (+3.48%) | 490 | 583 |
| 02.04.2026 10:46:29 | 49 | 1.1900 | +0.04 | (+3.48%) | 10 | 12 |
| 02.04.2026 10:42:57 | 48 | 1.1850 | +0.04 | (+3.04%) | 3144 | 3 726 |
| 02.04.2026 10:42:57 | 47 | 1.1850 | +0.04 | (+3.04%) | 556 | 659 |
| 02.04.2026 10:35:59 | 46 | 1.1850 | +0.04 | (+3.04%) | 400 | 474 |
| 02.04.2026 10:34:53 | 45 | 1.1800 | +0.03 | (+2.61%) | 300 | 354 |
| 02.04.2026 10:29:16 | 44 | 1.1800 | +0.03 | (+2.61%) | 2000 | 2 360 |
| 02.04.2026 10:29:16 | 43 | 1.1800 | +0.03 | (+2.61%) | 1500 | 1 770 |
| 02.04.2026 10:29:16 | 42 | 1.1800 | +0.03 | (+2.61%) | 129 | 152 |
| 02.04.2026 10:29:16 | 41 | 1.1800 | +0.03 | (+2.61%) | 50 | 59 |
| 02.04.2026 10:29:16 | 40 | 1.1800 | +0.03 | (+2.61%) | 22 | 26 |
| 02.04.2026 10:29:16 | 39 | 1.1800 | +0.03 | (+2.61%) | 500 | 590 |
| 02.04.2026 10:27:33 | 38 | 1.1750 | +0.03 | (+2.17%) | 958 | 1 126 |
| 02.04.2026 10:18:56 | 37 | 1.1750 | +0.03 | (+2.17%) | 51 | 60 |
| 02.04.2026 10:16:11 | 36 | 1.1750 | +0.03 | (+2.17%) | 10 | 12 |
| 02.04.2026 09:58:28 | 35 | 1.1750 | +0.03 | (+2.17%) | 52 | 61 |
| 02.04.2026 09:33:59 | 34 | 1.1750 | +0.03 | (+2.17%) | 261 | 307 |
| 02.04.2026 09:33:59 | 33 | 1.1750 | +0.03 | (+2.17%) | 239 | 281 |
| 02.04.2026 09:33:19 | 32 | 1.1750 | +0.03 | (+2.17%) | 290 | 341 |
| 02.04.2026 09:32:02 | 31 | 1.1750 | +0.03 | (+2.17%) | 425 | 499 |
| 02.04.2026 09:28:44 | 30 | 1.1750 | +0.03 | (+2.17%) | 23 | 27 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 30 825 919 |
| Kapitalizacja: | 36 066 325 |
| Enterprise Value: | 57 353 325 |
| 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
