Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PRT (PROTEKTOR)
1.226+0.012(+0.99%)PROTEKTOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 23.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 09:02:50 | 6 | 1.2260 | +0.01 | (+0.99%) | 10 | 12 |
| 09:00:00 | 5 | 1.2160 | +0.00 | (+0.16%) | 136 | 165 |
| 09:00:00 | 4 | 1.2160 | +0.00 | (+0.16%) | 150 | 182 |
| 09:00:00 | 3 | 1.2160 | +0.00 | (+0.16%) | 372 | 452 |
| 09:00:00 | 2 | 1.2160 | +0.00 | (+0.16%) | 404 | 491 |
| 09:00:00 | 1 | 1.2160 | +0.00 | (+0.16%) | 162 | 197 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 22.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.06.2026 17:00:00 | 67 | 1.2140 | -0.03 | (-2.10%) | 474 | 575 |
| 22.06.2026 17:00:00 | 66 | 1.2140 | -0.03 | (-2.10%) | 42 | 51 |
| 22.06.2026 17:00:00 | 65 | 1.2140 | -0.03 | (-2.10%) | 1 | 1 |
| 22.06.2026 16:49:22 | 64 | 1.2400 | 0.00 | (0.00%) | 170 | 211 |
| 22.06.2026 16:49:22 | 63 | 1.2340 | -0.01 | (-0.48%) | 41 | 51 |
| 22.06.2026 16:49:22 | 62 | 1.2300 | -0.01 | (-0.81%) | 789 | 970 |
| 22.06.2026 16:20:56 | 61 | 1.2140 | -0.03 | (-2.10%) | 95 | 115 |
| 22.06.2026 15:54:22 | 60 | 1.2300 | -0.01 | (-0.81%) | 7 | 9 |
| 22.06.2026 15:48:47 | 59 | 1.2140 | -0.03 | (-2.10%) | 1100 | 1 335 |
| 22.06.2026 15:32:34 | 58 | 1.2340 | -0.01 | (-0.48%) | 1 | 1 |
| 22.06.2026 15:27:30 | 57 | 1.2140 | -0.03 | (-2.10%) | 72 | 87 |
| 22.06.2026 14:55:47 | 56 | 1.2120 | -0.03 | (-2.26%) | 421 | 510 |
| 22.06.2026 14:55:47 | 55 | 1.2160 | -0.02 | (-1.94%) | 42 | 51 |
| 22.06.2026 14:29:35 | 54 | 1.2380 | -0.00 | (-0.16%) | 58 | 72 |
| 22.06.2026 14:29:35 | 53 | 1.2340 | -0.01 | (-0.48%) | 42 | 52 |
| 22.06.2026 13:49:29 | 52 | 1.2120 | -0.03 | (-2.26%) | 3578 | 4 337 |
| 22.06.2026 13:49:29 | 51 | 1.2140 | -0.03 | (-2.10%) | 700 | 850 |
| 22.06.2026 13:49:29 | 50 | 1.2160 | -0.02 | (-1.94%) | 42 | 51 |
| 22.06.2026 13:49:29 | 49 | 1.2160 | -0.02 | (-1.94%) | 2101 | 2 555 |
| 22.06.2026 13:32:16 | 48 | 1.2360 | -0.00 | (-0.32%) | 20 | 25 |
| 22.06.2026 13:13:18 | 47 | 1.2380 | -0.00 | (-0.16%) | 46 | 57 |
| 22.06.2026 13:13:18 | 46 | 1.2260 | -0.01 | (-1.13%) | 104 | 128 |
| 22.06.2026 13:12:53 | 45 | 1.2260 | -0.01 | (-1.13%) | 100 | 123 |
| 22.06.2026 13:08:52 | 44 | 1.2260 | -0.01 | (-1.13%) | 796 | 976 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.06.2026 12:51:37 | 43 | 1.2260 | -0.01 | (-1.13%) | 202 | 248 |
| 22.06.2026 12:45:27 | 42 | 1.2260 | -0.01 | (-1.13%) | 2 | 2 |
| 22.06.2026 12:35:38 | 41 | 1.2260 | -0.01 | (-1.13%) | 40 | 49 |
| 22.06.2026 12:17:37 | 40 | 1.2160 | -0.02 | (-1.94%) | 300 | 365 |
| 22.06.2026 12:07:16 | 39 | 1.2160 | -0.02 | (-1.94%) | 250 | 304 |
| 22.06.2026 11:24:55 | 38 | 1.2140 | -0.03 | (-2.10%) | 295 | 358 |
| 22.06.2026 11:09:06 | 37 | 1.2160 | -0.02 | (-1.94%) | 517 | 629 |
| 22.06.2026 11:08:09 | 36 | 1.2160 | -0.02 | (-1.94%) | 1391 | 1 691 |
| 22.06.2026 11:08:09 | 35 | 1.2180 | -0.02 | (-1.77%) | 42 | 51 |
| 22.06.2026 11:00:38 | 34 | 1.2380 | -0.00 | (-0.16%) | 8 | 10 |
| 22.06.2026 11:00:38 | 33 | 1.2360 | -0.00 | (-0.32%) | 42 | 52 |
| 22.06.2026 10:45:26 | 32 | 1.2380 | -0.00 | (-0.16%) | 1 | 1 |
| 22.06.2026 10:45:23 | 31 | 1.2160 | -0.02 | (-1.94%) | 198 | 241 |
| 22.06.2026 10:45:23 | 30 | 1.2180 | -0.02 | (-1.77%) | 30 | 37 |
| 22.06.2026 10:45:23 | 29 | 1.2180 | -0.02 | (-1.77%) | 100 | 122 |
| 22.06.2026 10:45:23 | 28 | 1.2180 | -0.02 | (-1.77%) | 8 | 10 |
| 22.06.2026 10:45:23 | 27 | 1.2200 | -0.02 | (-1.61%) | 42 | 51 |
| 22.06.2026 10:29:59 | 26 | 1.2440 | +0.00 | (+0.32%) | 174 | 216 |
| 22.06.2026 10:29:59 | 25 | 1.2420 | +0.00 | (+0.16%) | 40 | 50 |
| 22.06.2026 10:29:59 | 24 | 1.2400 | 0.00 | (0.00%) | 900 | 1 116 |
| 22.06.2026 10:29:59 | 23 | 1.2280 | -0.01 | (-0.97%) | 23 | 28 |
| 22.06.2026 10:29:59 | 22 | 1.2240 | -0.02 | (-1.29%) | 23 | 28 |
| 22.06.2026 10:29:59 | 21 | 1.2240 | -0.02 | (-1.29%) | 40 | 49 |
| 22.06.2026 09:42:47 | 20 | 1.2140 | -0.03 | (-2.10%) | 5 | 6 |
| 22.06.2026 09:20:16 | 19 | 1.2000 | -0.04 | (-3.23%) | 2599 | 3 119 |
| 22.06.2026 09:20:16 | 18 | 1.2020 | -0.04 | (-3.06%) | 25 | 30 |
| 22.06.2026 09:20:16 | 17 | 1.2020 | -0.04 | (-3.06%) | 2000 | 2 404 |
| 22.06.2026 09:20:16 | 16 | 1.2020 | -0.04 | (-3.06%) | 376 | 452 |
| 22.06.2026 09:16:40 | 15 | 1.2000 | -0.04 | (-3.23%) | 731 | 877 |
| 22.06.2026 09:16:40 | 14 | 1.2000 | -0.04 | (-3.23%) | 416 | 499 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.06.2026 09:16:40 | 13 | 1.2000 | -0.04 | (-3.23%) | 200 | 240 |
| 22.06.2026 09:16:40 | 12 | 1.2000 | -0.04 | (-3.23%) | 100 | 120 |
| 22.06.2026 09:16:40 | 11 | 1.2020 | -0.04 | (-3.06%) | 2000 | 2 404 |
| 22.06.2026 09:16:40 | 10 | 1.2020 | -0.04 | (-3.06%) | 20 | 24 |
| 22.06.2026 09:16:40 | 9 | 1.2040 | -0.04 | (-2.90%) | 10 | 12 |
| 22.06.2026 09:16:40 | 8 | 1.2040 | -0.04 | (-2.90%) | 20 | 24 |
| 22.06.2026 09:16:40 | 7 | 1.2040 | -0.04 | (-2.90%) | 9 | 11 |
| 22.06.2026 09:16:40 | 6 | 1.2080 | -0.03 | (-2.58%) | 20 | 24 |
| 22.06.2026 09:16:40 | 5 | 1.2100 | -0.03 | (-2.42%) | 180 | 218 |
| 22.06.2026 09:16:40 | 4 | 1.2100 | -0.03 | (-2.42%) | 1088 | 1 316 |
| 22.06.2026 09:16:40 | 3 | 1.2140 | -0.03 | (-2.10%) | 26 | 32 |
| 22.06.2026 09:16:40 | 2 | 1.2200 | -0.02 | (-1.61%) | 100 | 122 |
| 22.06.2026 09:16:40 | 1 | 1.2400 | 0.00 | (0.00%) | 80 | 99 |
| 19.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.06.2026 16:43:22 | 64 | 1.2400 | +0.00 | (+0.16%) | 28 | 35 |
| 19.06.2026 16:40:29 | 63 | 1.2360 | -0.00 | (-0.16%) | 499 | 617 |
| 19.06.2026 16:40:29 | 62 | 1.2340 | -0.00 | (-0.32%) | 1000 | 1 234 |
| 19.06.2026 16:40:29 | 61 | 1.2340 | -0.00 | (-0.32%) | 13 | 16 |
| 19.06.2026 16:40:29 | 60 | 1.2300 | -0.01 | (-0.65%) | 334 | 411 |
| 19.06.2026 16:24:22 | 59 | 1.2300 | -0.01 | (-0.65%) | 25 | 31 |
| 19.06.2026 16:24:22 | 58 | 1.2300 | -0.01 | (-0.65%) | 641 | 788 |
| 19.06.2026 16:23:47 | 57 | 1.2300 | -0.01 | (-0.65%) | 300 | 369 |
| 19.06.2026 16:02:11 | 56 | 1.2340 | -0.00 | (-0.32%) | 5 | 6 |
| 19.06.2026 15:51:24 | 55 | 1.2340 | -0.00 | (-0.32%) | 2 | 2 |
| 19.06.2026 15:05:54 | 54 | 1.2300 | -0.01 | (-0.65%) | 800 | 984 |
| 19.06.2026 14:43:33 | 53 | 1.2360 | -0.00 | (-0.16%) | 400 | 494 |
| 19.06.2026 13:53:17 | 52 | 1.2300 | -0.01 | (-0.65%) | 259 | 319 |
| 19.06.2026 13:02:19 | 51 | 1.2220 | -0.02 | (-1.29%) | 158 | 193 |
| 19.06.2026 13:02:19 | 50 | 1.2220 | -0.02 | (-1.29%) | 20 | 24 |
| 19.06.2026 12:59:44 | 49 | 1.2360 | -0.00 | (-0.16%) | 101 | 125 |
| 19.06.2026 12:59:26 | 48 | 1.2300 | -0.01 | (-0.65%) | 499 | 614 |
| 19.06.2026 12:30:18 | 47 | 1.2200 | -0.02 | (-1.45%) | 16 | 20 |
| 19.06.2026 12:16:22 | 46 | 1.2380 | 0.00 | (0.00%) | 29 | 36 |
| 19.06.2026 12:12:19 | 45 | 1.2380 | 0.00 | (0.00%) | 150 | 186 |
| 19.06.2026 12:11:50 | 44 | 1.2380 | 0.00 | (0.00%) | 372 | 461 |
| 19.06.2026 12:11:50 | 43 | 1.2340 | -0.00 | (-0.32%) | 828 | 1 022 |
| 19.06.2026 11:59:04 | 42 | 1.2340 | -0.00 | (-0.32%) | 162 | 200 |
| 19.06.2026 11:33:14 | 41 | 1.2340 | -0.00 | (-0.32%) | 10 | 12 |
| 19.06.2026 11:30:46 | 40 | 1.2200 | -0.02 | (-1.45%) | 395 | 482 |
| 19.06.2026 11:30:46 | 39 | 1.2200 | -0.02 | (-1.45%) | 105 | 128 |
| 19.06.2026 11:21:41 | 38 | 1.2200 | -0.02 | (-1.45%) | 95 | 116 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLZPSK00019 |
|---|---|
| Data debiutu: | 14.07.1998 |
| Liczba akcji: | 31 825 919 |
| Kapitalizacja: | 39 018 577 |
| Enterprise Value: | 59 093 577 |
| 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
