Biznesradar bez reklam? Sprawdź BR Plus
Transakcje SFS (SFINKS)
0.423-0.007(-1.63%)SFINKS POLSKA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 18.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 18.02.2026 17:00:50 | 50 | 0.4230 | -0.01 | (-1.63%) | 2953 | 1 249 |
| 18.02.2026 17:00:50 | 49 | 0.4230 | -0.01 | (-1.63%) | 47 | 20 |
| 18.02.2026 17:00:00 | 48 | 0.4230 | -0.01 | (-1.63%) | 148 | 63 |
| 18.02.2026 17:00:00 | 47 | 0.4230 | -0.01 | (-1.63%) | 2695 | 1 140 |
| 18.02.2026 17:00:00 | 46 | 0.4230 | -0.01 | (-1.63%) | 42 | 18 |
| 18.02.2026 17:00:00 | 45 | 0.4230 | -0.01 | (-1.63%) | 115 | 49 |
| 18.02.2026 16:43:34 | 44 | 0.4210 | -0.01 | (-2.09%) | 323 | 136 |
| 18.02.2026 16:41:10 | 43 | 0.4210 | -0.01 | (-2.09%) | 417 | 176 |
| 18.02.2026 16:41:10 | 42 | 0.4210 | -0.01 | (-2.09%) | 909 | 383 |
| 18.02.2026 16:41:10 | 41 | 0.4210 | -0.01 | (-2.09%) | 351 | 148 |
| 18.02.2026 16:40:12 | 40 | 0.4100 | -0.02 | (-4.65%) | 500 | 205 |
| 18.02.2026 16:40:12 | 39 | 0.4110 | -0.02 | (-4.42%) | 5500 | 2 261 |
| 18.02.2026 16:30:50 | 38 | 0.4210 | -0.01 | (-2.09%) | 5 | 2 |
| 18.02.2026 16:21:12 | 37 | 0.4100 | -0.02 | (-4.65%) | 420 | 172 |
| 18.02.2026 16:20:35 | 36 | 0.4100 | -0.02 | (-4.65%) | 417 | 171 |
| 18.02.2026 16:20:35 | 35 | 0.4120 | -0.02 | (-4.19%) | 200 | 82 |
| 18.02.2026 16:20:35 | 34 | 0.4200 | -0.01 | (-2.33%) | 213 | 89 |
| 18.02.2026 15:45:31 | 33 | 0.4210 | -0.01 | (-2.09%) | 94 | 40 |
| 18.02.2026 15:35:13 | 32 | 0.4220 | -0.01 | (-1.86%) | 1000 | 422 |
| 18.02.2026 15:34:14 | 31 | 0.4210 | -0.01 | (-2.09%) | 406 | 171 |
| 18.02.2026 15:33:43 | 30 | 0.4200 | -0.01 | (-2.33%) | 787 | 331 |
| 18.02.2026 14:09:06 | 29 | 0.4200 | -0.01 | (-2.33%) | 4 | 2 |
| 18.02.2026 14:06:15 | 28 | 0.4200 | -0.01 | (-2.33%) | 4 | 2 |
| 18.02.2026 13:45:12 | 27 | 0.4200 | -0.01 | (-2.33%) | 205 | 86 |
| 18.02.2026 13:45:12 | 26 | 0.4190 | -0.01 | (-2.56%) | 295 | 124 |
| 18.02.2026 12:34:48 | 25 | 0.4060 | -0.02 | (-5.58%) | 574 | 233 |
| 18.02.2026 12:34:48 | 24 | 0.4060 | -0.02 | (-5.58%) | 1485 | 603 |
| 18.02.2026 12:34:48 | 23 | 0.4070 | -0.02 | (-5.35%) | 2500 | 1 018 |
| 18.02.2026 11:00:03 | 22 | 0.4220 | -0.01 | (-1.86%) | 5 | 2 |
| 18.02.2026 10:58:05 | 21 | 0.4060 | -0.02 | (-5.58%) | 15 | 6 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.02.2026 10:46:30 | 20 | 0.4230 | -0.01 | (-1.63%) | 5 | 2 |
| 18.02.2026 10:34:59 | 19 | 0.4050 | -0.02 | (-5.81%) | 30 | 12 |
| 18.02.2026 10:34:24 | 18 | 0.4050 | -0.02 | (-5.81%) | 770 | 312 |
| 18.02.2026 10:34:24 | 17 | 0.4050 | -0.02 | (-5.81%) | 3000 | 1 215 |
| 18.02.2026 10:34:24 | 16 | 0.4060 | -0.02 | (-5.58%) | 200 | 81 |
| 18.02.2026 10:20:14 | 15 | 0.4250 | -0.01 | (-1.16%) | 310 | 132 |
| 18.02.2026 10:20:14 | 14 | 0.4240 | -0.01 | (-1.40%) | 100 | 42 |
| 18.02.2026 10:20:14 | 13 | 0.4090 | -0.02 | (-4.88%) | 90 | 37 |
| 18.02.2026 10:20:14 | 12 | 0.4080 | -0.02 | (-5.12%) | 1500 | 612 |
| 18.02.2026 10:15:31 | 11 | 0.4080 | -0.02 | (-5.12%) | 3500 | 1 428 |
| 18.02.2026 10:14:38 | 10 | 0.4090 | -0.02 | (-4.88%) | 4000 | 1 636 |
| 18.02.2026 10:14:38 | 9 | 0.4100 | -0.02 | (-4.65%) | 800 | 328 |
| 18.02.2026 10:14:38 | 8 | 0.4100 | -0.02 | (-4.65%) | 551 | 226 |
| 18.02.2026 10:14:38 | 7 | 0.4110 | -0.02 | (-4.42%) | 100 | 41 |
| 18.02.2026 10:14:38 | 6 | 0.4120 | -0.02 | (-4.19%) | 359 | 148 |
| 18.02.2026 10:14:38 | 5 | 0.4150 | -0.02 | (-3.49%) | 100 | 42 |
| 18.02.2026 10:09:46 | 4 | 0.4250 | -0.01 | (-1.16%) | 10 | 4 |
| 18.02.2026 09:00:00 | 3 | 0.4290 | -0.00 | (-0.23%) | 555 | 238 |
| 18.02.2026 09:00:00 | 2 | 0.4290 | -0.00 | (-0.23%) | 345 | 148 |
| 18.02.2026 09:00:00 | 1 | 0.4290 | -0.00 | (-0.23%) | 100 | 43 |
| 17.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.02.2026 14:58:24 | 25 | 0.4300 | -0.01 | (-1.38%) | 900 | 387 |
| 17.02.2026 14:58:05 | 24 | 0.4300 | -0.01 | (-1.38%) | 100 | 43 |
| 17.02.2026 14:56:49 | 23 | 0.4100 | -0.03 | (-5.96%) | 2149 | 881 |
| 17.02.2026 14:56:49 | 22 | 0.4100 | -0.03 | (-5.96%) | 4000 | 1 640 |
| 17.02.2026 14:56:49 | 21 | 0.4100 | -0.03 | (-5.96%) | 100 | 41 |
| 17.02.2026 14:56:49 | 20 | 0.4110 | -0.03 | (-5.73%) | 3251 | 1 336 |
| 17.02.2026 14:32:35 | 19 | 0.4110 | -0.03 | (-5.73%) | 499 | 205 |
| 17.02.2026 14:32:35 | 18 | 0.4110 | -0.03 | (-5.73%) | 2404 | 988 |
| 17.02.2026 14:32:35 | 17 | 0.4120 | -0.02 | (-5.50%) | 450 | 185 |
| 17.02.2026 14:32:35 | 16 | 0.4140 | -0.02 | (-5.05%) | 200 | 83 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.02.2026 14:32:35 | 15 | 0.4140 | -0.02 | (-5.05%) | 380 | 157 |
| 17.02.2026 14:32:35 | 14 | 0.4180 | -0.02 | (-4.13%) | 165 | 69 |
| 17.02.2026 13:37:25 | 13 | 0.4320 | -0.00 | (-0.92%) | 5 | 2 |
| 17.02.2026 13:33:05 | 12 | 0.4190 | -0.02 | (-3.90%) | 100 | 42 |
| 17.02.2026 13:30:54 | 11 | 0.4200 | -0.02 | (-3.67%) | 300 | 126 |
| 17.02.2026 13:27:44 | 10 | 0.4210 | -0.02 | (-3.44%) | 42 | 18 |
| 17.02.2026 13:27:44 | 9 | 0.4210 | -0.02 | (-3.44%) | 546 | 230 |
| 17.02.2026 13:27:29 | 8 | 0.4330 | -0.00 | (-0.69%) | 5 | 2 |
| 17.02.2026 13:23:36 | 7 | 0.4220 | -0.01 | (-3.21%) | 450 | 190 |
| 17.02.2026 09:16:51 | 6 | 0.4360 | 0.00 | (0.00%) | 54 | 24 |
| 17.02.2026 09:16:51 | 5 | 0.4350 | -0.00 | (-0.23%) | 446 | 194 |
| 17.02.2026 09:15:26 | 4 | 0.4210 | -0.02 | (-3.44%) | 4554 | 1 917 |
| 17.02.2026 09:15:26 | 3 | 0.4220 | -0.01 | (-3.21%) | 200 | 84 |
| 17.02.2026 09:15:26 | 2 | 0.4220 | -0.01 | (-3.21%) | 446 | 188 |
| 17.02.2026 09:15:26 | 1 | 0.4250 | -0.01 | (-2.52%) | 800 | 340 |
| 16.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.02.2026 17:00:00 | 66 | 0.4360 | +0.02 | (+5.31%) | 5 | 2 |
| 16.02.2026 16:31:43 | 65 | 0.4330 | +0.02 | (+4.59%) | 800 | 346 |
| 16.02.2026 16:31:43 | 64 | 0.4320 | +0.02 | (+4.35%) | 5300 | 2 290 |
| 16.02.2026 15:28:48 | 63 | 0.4390 | +0.03 | (+6.04%) | 58 | 25 |
| 16.02.2026 15:28:48 | 62 | 0.4380 | +0.02 | (+5.80%) | 1105 | 484 |
| 16.02.2026 15:28:48 | 61 | 0.4370 | +0.02 | (+5.56%) | 837 | 366 |
| 16.02.2026 15:28:10 | 60 | 0.4370 | +0.02 | (+5.56%) | 1601 | 700 |
| 16.02.2026 15:28:10 | 59 | 0.4360 | +0.02 | (+5.31%) | 99 | 43 |
| 16.02.2026 15:27:45 | 58 | 0.4360 | +0.02 | (+5.31%) | 300 | 131 |
| 16.02.2026 15:26:23 | 57 | 0.4210 | +0.01 | (+1.69%) | 3171 | 1 335 |
| 16.02.2026 15:26:23 | 56 | 0.4220 | +0.01 | (+1.93%) | 10000 | 4 220 |
| 16.02.2026 15:26:23 | 55 | 0.4230 | +0.01 | (+2.17%) | 3700 | 1 565 |
| 16.02.2026 15:26:23 | 54 | 0.4250 | +0.01 | (+2.66%) | 399 | 170 |
| 16.02.2026 15:26:23 | 53 | 0.4360 | +0.02 | (+5.31%) | 2730 | 1 190 |
| 16.02.2026 15:26:16 | 52 | 0.4360 | +0.02 | (+5.31%) | 6000 | 2 616 |
| 16.02.2026 15:22:52 | 51 | 0.4360 | +0.02 | (+5.31%) | 2693 | 1 174 |
| 16.02.2026 15:04:47 | 50 | 0.4360 | +0.02 | (+5.31%) | 1040 | 453 |
| 16.02.2026 14:59:21 | 49 | 0.4360 | +0.02 | (+5.31%) | 100 | 44 |
| 16.02.2026 14:25:25 | 48 | 0.4360 | +0.02 | (+5.31%) | 28 | 12 |
| 16.02.2026 14:01:49 | 47 | 0.4360 | +0.02 | (+5.31%) | 850 | 371 |
| 16.02.2026 14:01:49 | 46 | 0.4350 | +0.02 | (+5.07%) | 3700 | 1 610 |
| 16.02.2026 13:11:04 | 45 | 0.4360 | +0.02 | (+5.31%) | 289 | 126 |
| 16.02.2026 12:57:04 | 44 | 0.4360 | +0.02 | (+5.31%) | 300 | 131 |
| 16.02.2026 12:56:26 | 43 | 0.4360 | +0.02 | (+5.31%) | 300 | 131 |
| 16.02.2026 12:46:34 | 42 | 0.4380 | +0.02 | (+5.80%) | 3000 | 1 314 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLSFNKS00011 |
|---|---|
| Data debiutu: | 08.06.2006 |
| Liczba akcji: | 37 941 054 |
| Kapitalizacja: | 16 049 066 |
| Enterprise Value: | 140 504 066 |
| Branża: | Rekreacja i wypoczynek |
Sfinks Polska to firma restauracyjna z sektora casual dining. Spółka zarządza sieciami Sphinx, WOOK i Chłopskie Jadło. Wszystkie marki spółki są... Sfinks Polska to firma restauracyjna z sektora casual dining. Spółka zarządza sieciami Sphinx, WOOK i Chłopskie Jadło. Wszystkie marki spółki są rozwijane w modelu franczyzowym, zarówno w Polsce jak i na rynkach zagranicznych.
| Nazwa: | SFINKS POLSKA SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul.Młodych Wilcząt 36, 05-540, Zalesie Górne, Polska |
| CEO: | Sylwester Cacek |
| NIP: | 7251752913 |
| REGON: | 472247798 |
| KRS: | 0000016481 |
| Telefon: | +48 (22) 702 71 00 |
| WWW: | http://www.sfinks.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
