Biznesradar bez reklam? Sprawdź BR Plus
Transakcje SFS (SFINKS)
0.439+0.001(+0.23%)SFINKS POLSKA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 12.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 15:47:50 | 25 | 0.4390 | +0.00 | (+0.23%) | 1716 | 753 |
| 13:59:42 | 24 | 0.4400 | +0.00 | (+0.46%) | 133 | 59 |
| 12:58:52 | 23 | 0.4520 | +0.01 | (+3.20%) | 700 | 316 |
| 12:53:00 | 22 | 0.4400 | +0.00 | (+0.46%) | 4111 | 1 809 |
| 11:06:03 | 21 | 0.4390 | +0.00 | (+0.23%) | 364 | 160 |
| 11:06:03 | 20 | 0.4400 | +0.00 | (+0.46%) | 1451 | 638 |
| 10:49:35 | 19 | 0.4550 | +0.02 | (+3.88%) | 111 | 51 |
| 10:49:35 | 18 | 0.4500 | +0.01 | (+2.74%) | 1000 | 450 |
| 10:31:14 | 17 | 0.4550 | +0.02 | (+3.88%) | 22 | 10 |
| 10:31:14 | 16 | 0.4510 | +0.01 | (+2.97%) | 1978 | 892 |
| 10:19:52 | 15 | 0.4510 | +0.01 | (+2.97%) | 1022 | 461 |
| 10:19:52 | 14 | 0.4480 | +0.01 | (+2.28%) | 978 | 438 |
| 10:19:33 | 13 | 0.4480 | +0.01 | (+2.28%) | 1000 | 448 |
| 10:17:26 | 12 | 0.4470 | +0.01 | (+2.05%) | 222 | 99 |
| 10:16:01 | 11 | 0.4510 | +0.01 | (+2.97%) | 2000 | 902 |
| 10:15:42 | 10 | 0.4470 | +0.01 | (+2.05%) | 4778 | 2 136 |
| 10:06:03 | 9 | 0.4370 | -0.00 | (-0.23%) | 2849 | 1 245 |
| 10:06:03 | 8 | 0.4380 | 0.00 | (0.00%) | 2151 | 942 |
| 09:59:36 | 7 | 0.4460 | +0.01 | (+1.83%) | 500 | 223 |
| 09:58:51 | 6 | 0.4460 | +0.01 | (+1.83%) | 1500 | 669 |
| 09:46:38 | 5 | 0.4360 | -0.00 | (-0.46%) | 1349 | 588 |
| 09:42:46 | 4 | 0.4460 | +0.01 | (+1.83%) | 2000 | 892 |
| 09:28:47 | 3 | 0.4450 | +0.01 | (+1.60%) | 1500 | 668 |
| 09:23:08 | 2 | 0.4350 | -0.00 | (-0.68%) | 5000 | 2 175 |
| 09:00:00 | 1 | 0.4490 | +0.01 | (+2.51%) | 22 | 10 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 11.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.06.2026 15:54:34 | 27 | 0.4380 | -0.01 | (-2.67%) | 3099 | 1 357 |
| 11.06.2026 15:54:34 | 26 | 0.4400 | -0.01 | (-2.22%) | 2287 | 1 006 |
| 11.06.2026 15:49:10 | 25 | 0.4400 | -0.01 | (-2.22%) | 1792 | 788 |
| 11.06.2026 15:49:10 | 24 | 0.4410 | -0.01 | (-2.00%) | 500 | 221 |
| 11.06.2026 15:49:10 | 23 | 0.4410 | -0.01 | (-2.00%) | 1042 | 460 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.06.2026 15:49:10 | 22 | 0.4410 | -0.01 | (-2.00%) | 3666 | 1 617 |
| 11.06.2026 14:10:29 | 21 | 0.4410 | -0.01 | (-2.00%) | 96 | 42 |
| 11.06.2026 13:01:21 | 20 | 0.4500 | 0.00 | (0.00%) | 239 | 108 |
| 11.06.2026 13:01:21 | 19 | 0.4480 | -0.00 | (-0.44%) | 756 | 339 |
| 11.06.2026 13:01:21 | 18 | 0.4450 | -0.01 | (-1.11%) | 505 | 225 |
| 11.06.2026 12:26:28 | 17 | 0.4410 | -0.01 | (-2.00%) | 238 | 105 |
| 11.06.2026 10:38:52 | 16 | 0.4500 | 0.00 | (0.00%) | 1751 | 788 |
| 11.06.2026 10:38:52 | 15 | 0.4490 | -0.00 | (-0.22%) | 1249 | 561 |
| 11.06.2026 10:26:37 | 14 | 0.4480 | -0.00 | (-0.44%) | 2251 | 1 008 |
| 11.06.2026 10:25:50 | 13 | 0.4480 | -0.00 | (-0.44%) | 749 | 336 |
| 11.06.2026 09:49:41 | 12 | 0.4500 | 0.00 | (0.00%) | 650 | 293 |
| 11.06.2026 09:49:41 | 11 | 0.4490 | -0.00 | (-0.22%) | 1350 | 606 |
| 11.06.2026 09:49:21 | 10 | 0.4400 | -0.01 | (-2.22%) | 4188 | 1 843 |
| 11.06.2026 09:49:21 | 9 | 0.4400 | -0.01 | (-2.22%) | 3500 | 1 540 |
| 11.06.2026 09:49:21 | 8 | 0.4400 | -0.01 | (-2.22%) | 3941 | 1 734 |
| 11.06.2026 09:49:21 | 7 | 0.4440 | -0.01 | (-1.33%) | 1349 | 599 |
| 11.06.2026 09:49:21 | 6 | 0.4440 | -0.01 | (-1.33%) | 22 | 10 |
| 11.06.2026 09:33:57 | 5 | 0.4490 | -0.00 | (-0.22%) | 150 | 67 |
| 11.06.2026 09:32:50 | 4 | 0.4490 | -0.00 | (-0.22%) | 2000 | 898 |
| 11.06.2026 09:27:52 | 3 | 0.4500 | 0.00 | (0.00%) | 3000 | 1 350 |
| 11.06.2026 09:25:59 | 2 | 0.4400 | -0.01 | (-2.22%) | 1059 | 466 |
| 11.06.2026 09:25:59 | 1 | 0.4410 | -0.01 | (-2.00%) | 8941 | 3 943 |
| 10.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.06.2026 16:12:01 | 30 | 0.4500 | -0.01 | (-1.10%) | 601 | 270 |
| 10.06.2026 15:36:45 | 29 | 0.4410 | -0.01 | (-3.08%) | 37 | 16 |
| 10.06.2026 15:36:45 | 28 | 0.4410 | -0.01 | (-3.08%) | 6000 | 2 646 |
| 10.06.2026 15:27:59 | 27 | 0.4410 | -0.01 | (-3.08%) | 6847 | 3 020 |
| 10.06.2026 14:40:56 | 26 | 0.4590 | +0.00 | (+0.88%) | 412 | 189 |
| 10.06.2026 14:40:56 | 25 | 0.4580 | +0.00 | (+0.66%) | 3588 | 1 643 |
| 10.06.2026 14:40:20 | 24 | 0.4410 | -0.01 | (-3.08%) | 5600 | 2 470 |
| 10.06.2026 14:40:20 | 23 | 0.4410 | -0.01 | (-3.08%) | 5000 | 2 205 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.06.2026 14:40:20 | 22 | 0.4420 | -0.01 | (-2.86%) | 3400 | 1 503 |
| 10.06.2026 14:16:56 | 21 | 0.4420 | -0.01 | (-2.86%) | 100 | 44 |
| 10.06.2026 12:06:45 | 20 | 0.4580 | +0.00 | (+0.66%) | 6500 | 2 977 |
| 10.06.2026 11:46:59 | 19 | 0.4580 | +0.00 | (+0.66%) | 3000 | 1 374 |
| 10.06.2026 11:38:44 | 18 | 0.4570 | +0.00 | (+0.44%) | 1300 | 594 |
| 10.06.2026 11:32:06 | 17 | 0.4570 | +0.00 | (+0.44%) | 26 | 12 |
| 10.06.2026 11:30:45 | 16 | 0.4570 | +0.00 | (+0.44%) | 2234 | 1 021 |
| 10.06.2026 11:30:45 | 15 | 0.4550 | 0.00 | (0.00%) | 1000 | 455 |
| 10.06.2026 11:30:45 | 14 | 0.4550 | 0.00 | (0.00%) | 2000 | 910 |
| 10.06.2026 11:30:45 | 13 | 0.4550 | 0.00 | (0.00%) | 200 | 91 |
| 10.06.2026 11:30:45 | 12 | 0.4550 | 0.00 | (0.00%) | 1800 | 819 |
| 10.06.2026 11:30:45 | 11 | 0.4530 | -0.00 | (-0.44%) | 4000 | 1 812 |
| 10.06.2026 11:27:20 | 10 | 0.4400 | -0.02 | (-3.30%) | 1216 | 535 |
| 10.06.2026 11:27:20 | 9 | 0.4400 | -0.02 | (-3.30%) | 917 | 403 |
| 10.06.2026 11:07:17 | 8 | 0.4400 | -0.02 | (-3.30%) | 2200 | 968 |
| 10.06.2026 11:07:17 | 7 | 0.4440 | -0.01 | (-2.42%) | 300 | 133 |
| 10.06.2026 09:34:27 | 6 | 0.4550 | 0.00 | (0.00%) | 1000 | 455 |
| 10.06.2026 09:31:36 | 5 | 0.4400 | -0.02 | (-3.30%) | 1883 | 829 |
| 10.06.2026 09:31:36 | 4 | 0.4410 | -0.01 | (-3.08%) | 5000 | 2 205 |
| 10.06.2026 09:31:36 | 3 | 0.4420 | -0.01 | (-2.86%) | 50 | 22 |
| 10.06.2026 09:31:36 | 2 | 0.4460 | -0.01 | (-1.98%) | 1000 | 446 |
| 10.06.2026 09:31:36 | 1 | 0.4470 | -0.01 | (-1.76%) | 67 | 30 |
| 09.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.06.2026 16:44:46 | 10 | 0.4550 | 0.00 | (0.00%) | 695 | 316 |
| 09.06.2026 16:44:46 | 9 | 0.4550 | 0.00 | (0.00%) | 1305 | 594 |
| 09.06.2026 16:43:20 | 8 | 0.4550 | 0.00 | (0.00%) | 2375 | 1 081 |
| 09.06.2026 14:00:16 | 7 | 0.4470 | -0.01 | (-1.76%) | 23 | 10 |
| 09.06.2026 13:23:58 | 6 | 0.4470 | -0.01 | (-1.76%) | 3 | 1 |
| 09.06.2026 13:08:28 | 5 | 0.4460 | -0.01 | (-1.98%) | 1000 | 446 |
| 09.06.2026 12:32:04 | 4 | 0.4470 | -0.01 | (-1.76%) | 224 | 100 |
| 09.06.2026 12:32:04 | 3 | 0.4470 | -0.01 | (-1.76%) | 500 | 224 |
| 09.06.2026 09:10:16 | 2 | 0.4550 | 0.00 | (0.00%) | 302 | 137 |
| 09.06.2026 09:02:19 | 1 | 0.4550 | 0.00 | (0.00%) | 19 | 9 |
| 08.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.06.2026 13:47:25 | 25 | 0.4550 | -0.00 | (-0.87%) | 999 | 455 |
| 08.06.2026 13:47:25 | 24 | 0.4540 | -0.01 | (-1.09%) | 1 | 0 |
| 08.06.2026 13:45:01 | 23 | 0.4470 | -0.01 | (-2.61%) | 4000 | 1 788 |
| 08.06.2026 13:29:01 | 22 | 0.4540 | -0.01 | (-1.09%) | 3000 | 1 362 |
| 08.06.2026 12:52:58 | 21 | 0.4540 | -0.01 | (-1.09%) | 650 | 295 |
| 08.06.2026 12:08:46 | 20 | 0.4540 | -0.01 | (-1.09%) | 760 | 345 |
| 08.06.2026 12:08:46 | 19 | 0.4530 | -0.01 | (-1.31%) | 240 | 109 |
| 08.06.2026 10:31:54 | 18 | 0.4530 | -0.01 | (-1.31%) | 150 | 68 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLSFNKS00011 |
|---|---|
| Data debiutu: | 08.06.2006 |
| Liczba akcji: | 37 941 054 |
| Kapitalizacja: | 16 656 123 |
| Enterprise Value: | 137 652 123 |
| 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
