Biznesradar bez reklam? Sprawdź BR Plus
Transakcje SFS (SFINKS)
0.678+0.008(+1.19%)SFINKS POLSKA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
28.03.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
---|---|---|---|---|---|---|
28.03.2024 16:49:22 | 29 | 0.6780 | +0.01 | (+1.19%) | 4 | 3 |
28.03.2024 16:47:04 | 28 | 0.6700 | 0.00 | (0.00%) | 1900 | 1 273 |
28.03.2024 16:47:04 | 27 | 0.6700 | 0.00 | (0.00%) | 96 | 64 |
28.03.2024 16:31:27 | 26 | 0.6700 | 0.00 | (0.00%) | 689 | 462 |
28.03.2024 16:29:16 | 25 | 0.6700 | 0.00 | (0.00%) | 3716 | 2 490 |
28.03.2024 16:26:38 | 24 | 0.6700 | 0.00 | (0.00%) | 3000 | 2 010 |
28.03.2024 16:26:38 | 23 | 0.6700 | 0.00 | (0.00%) | 1162 | 779 |
28.03.2024 16:16:11 | 22 | 0.6680 | -0.00 | (-0.30%) | 3000 | 2 004 |
28.03.2024 16:16:11 | 21 | 0.6680 | -0.00 | (-0.30%) | 38 | 25 |
28.03.2024 13:59:33 | 20 | 0.6700 | 0.00 | (0.00%) | 1000 | 670 |
28.03.2024 13:56:39 | 19 | 0.6700 | 0.00 | (0.00%) | 1820 | 1 219 |
28.03.2024 13:35:10 | 18 | 0.6660 | -0.00 | (-0.60%) | 1677 | 1 117 |
28.03.2024 13:09:51 | 17 | 0.6640 | -0.01 | (-0.90%) | 1365 | 906 |
28.03.2024 11:29:08 | 16 | 0.6640 | -0.01 | (-0.90%) | 2145 | 1 424 |
28.03.2024 11:27:54 | 15 | 0.6640 | -0.01 | (-0.90%) | 1490 | 989 |
28.03.2024 10:43:45 | 14 | 0.6660 | -0.00 | (-0.60%) | 1323 | 881 |
28.03.2024 10:04:50 | 13 | 0.6600 | -0.01 | (-1.49%) | 8677 | 5 727 |
28.03.2024 10:02:21 | 12 | 0.6520 | -0.02 | (-2.69%) | 1500 | 978 |
28.03.2024 10:02:02 | 11 | 0.6520 | -0.02 | (-2.69%) | 1350 | 880 |
28.03.2024 10:01:41 | 10 | 0.6520 | -0.02 | (-2.69%) | 150 | 98 |
28.03.2024 09:59:49 | 9 | 0.6600 | -0.01 | (-1.49%) | 352 | 232 |
28.03.2024 09:59:49 | 8 | 0.6620 | -0.01 | (-1.19%) | 152 | 101 |
28.03.2024 09:59:49 | 7 | 0.6620 | -0.01 | (-1.19%) | 2399 | 1 588 |
28.03.2024 09:59:49 | 6 | 0.6640 | -0.01 | (-0.90%) | 100 | 66 |
28.03.2024 09:59:49 | 5 | 0.6680 | -0.00 | (-0.30%) | 820 | 548 |
28.03.2024 09:59:35 | 4 | 0.6700 | 0.00 | (0.00%) | 1500 | 1 005 |
28.03.2024 09:54:45 | 3 | 0.6700 | 0.00 | (0.00%) | 1490 | 998 |
28.03.2024 09:11:36 | 2 | 0.6700 | 0.00 | (0.00%) | 2040 | 1 367 |
28.03.2024 09:00:00 | 1 | 0.6700 | 0.00 | (0.00%) | 1000 | 670 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
27.03.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
27.03.2024 15:50:19 | 7 | 0.6700 | +0.01 | (+1.21%) | 1506 | 1 009 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
27.03.2024 14:27:17 | 6 | 0.6700 | +0.01 | (+1.21%) | 1932 | 1 294 |
27.03.2024 12:44:36 | 5 | 0.6680 | +0.01 | (+0.91%) | 1800 | 1 202 |
27.03.2024 12:33:47 | 4 | 0.6700 | +0.01 | (+1.21%) | 700 | 469 |
27.03.2024 11:26:35 | 3 | 0.6700 | +0.01 | (+1.21%) | 1990 | 1 333 |
27.03.2024 10:57:08 | 2 | 0.6700 | +0.01 | (+1.21%) | 10000 | 6 700 |
27.03.2024 09:02:59 | 1 | 0.6800 | +0.02 | (+2.72%) | 5 | 3 |
26.03.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
26.03.2024 17:00:00 | 22 | 0.6620 | -0.02 | (-3.22%) | 1 | 1 |
26.03.2024 16:06:29 | 21 | 0.6700 | -0.01 | (-2.05%) | 1440 | 965 |
26.03.2024 16:01:53 | 20 | 0.6700 | -0.01 | (-2.05%) | 100 | 67 |
26.03.2024 15:56:30 | 19 | 0.6700 | -0.01 | (-2.05%) | 2000 | 1 340 |
26.03.2024 15:56:30 | 18 | 0.6700 | -0.01 | (-2.05%) | 1460 | 978 |
26.03.2024 15:56:07 | 17 | 0.6720 | -0.01 | (-1.75%) | 3200 | 2 150 |
26.03.2024 15:56:07 | 16 | 0.6720 | -0.01 | (-1.75%) | 564 | 379 |
26.03.2024 15:16:21 | 15 | 0.6720 | -0.01 | (-1.75%) | 136 | 91 |
26.03.2024 15:16:21 | 14 | 0.6720 | -0.01 | (-1.75%) | 2070 | 1 391 |
26.03.2024 14:59:15 | 13 | 0.6720 | -0.01 | (-1.75%) | 30 | 20 |
26.03.2024 14:23:25 | 12 | 0.6720 | -0.01 | (-1.75%) | 850 | 571 |
26.03.2024 13:45:07 | 11 | 0.6800 | -0.00 | (-0.58%) | 672 | 457 |
26.03.2024 13:41:28 | 10 | 0.6880 | +0.00 | (+0.58%) | 1450 | 998 |
26.03.2024 13:10:47 | 9 | 0.6840 | 0.00 | (0.00%) | 3561 | 2 436 |
26.03.2024 12:21:55 | 8 | 0.6840 | 0.00 | (0.00%) | 5839 | 3 994 |
26.03.2024 12:21:55 | 7 | 0.6820 | -0.00 | (-0.29%) | 600 | 409 |
26.03.2024 12:04:37 | 6 | 0.6820 | -0.00 | (-0.29%) | 100 | 68 |
26.03.2024 10:23:46 | 5 | 0.6840 | 0.00 | (0.00%) | 5 | 3 |
26.03.2024 09:57:07 | 4 | 0.6720 | -0.01 | (-1.75%) | 714 | 480 |
26.03.2024 09:57:07 | 3 | 0.6800 | -0.00 | (-0.58%) | 286 | 194 |
26.03.2024 09:22:40 | 2 | 0.6840 | 0.00 | (0.00%) | 5 | 3 |
26.03.2024 09:00:49 | 1 | 0.6720 | -0.01 | (-1.75%) | 75 | 50 |
25.03.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
25.03.2024 16:47:49 | 28 | 0.6840 | +0.00 | (+0.59%) | 5 | 3 |
25.03.2024 15:10:37 | 27 | 0.6720 | -0.01 | (-1.18%) | 11 | 7 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
25.03.2024 15:10:37 | 26 | 0.6760 | -0.00 | (-0.59%) | 16 | 11 |
25.03.2024 15:00:50 | 25 | 0.6840 | +0.00 | (+0.59%) | 5 | 3 |
25.03.2024 14:34:43 | 24 | 0.6760 | -0.00 | (-0.59%) | 975 | 659 |
25.03.2024 14:34:43 | 23 | 0.6780 | -0.00 | (-0.29%) | 25 | 17 |
25.03.2024 13:36:39 | 22 | 0.6880 | +0.01 | (+1.18%) | 5 | 3 |
25.03.2024 13:30:23 | 21 | 0.6760 | -0.00 | (-0.59%) | 2000 | 1 352 |
25.03.2024 13:06:34 | 20 | 0.6760 | -0.00 | (-0.59%) | 1412 | 955 |
25.03.2024 12:45:08 | 19 | 0.6880 | +0.01 | (+1.18%) | 100 | 69 |
25.03.2024 12:43:48 | 18 | 0.6880 | +0.01 | (+1.18%) | 450 | 310 |
25.03.2024 12:43:14 | 17 | 0.6880 | +0.01 | (+1.18%) | 380 | 261 |
25.03.2024 12:25:27 | 16 | 0.6940 | +0.01 | (+2.06%) | 2 | 1 |
25.03.2024 12:21:48 | 15 | 0.6760 | -0.00 | (-0.59%) | 100 | 68 |
25.03.2024 12:01:04 | 14 | 0.6900 | +0.01 | (+1.47%) | 100 | 69 |
25.03.2024 12:00:57 | 13 | 0.6720 | -0.01 | (-1.18%) | 497 | 334 |
25.03.2024 12:00:57 | 12 | 0.6740 | -0.01 | (-0.88%) | 2003 | 1 350 |
25.03.2024 11:10:32 | 11 | 0.6960 | +0.02 | (+2.35%) | 4 | 3 |
25.03.2024 11:10:32 | 10 | 0.6820 | +0.00 | (+0.29%) | 1 | 1 |
25.03.2024 11:02:46 | 9 | 0.6740 | -0.01 | (-0.88%) | 297 | 200 |
25.03.2024 11:02:46 | 8 | 0.6740 | -0.01 | (-0.88%) | 1300 | 876 |
25.03.2024 11:02:46 | 7 | 0.6740 | -0.01 | (-0.88%) | 700 | 472 |
25.03.2024 11:00:31 | 6 | 0.6820 | +0.00 | (+0.29%) | 1500 | 1 023 |
25.03.2024 11:00:31 | 5 | 0.6820 | +0.00 | (+0.29%) | 599 | 409 |
25.03.2024 10:57:45 | 4 | 0.6960 | +0.02 | (+2.35%) | 5 | 3 |
25.03.2024 10:23:32 | 3 | 0.6820 | +0.00 | (+0.29%) | 100 | 68 |
25.03.2024 09:39:59 | 2 | 0.6960 | +0.02 | (+2.35%) | 100 | 70 |
25.03.2024 09:33:57 | 1 | 0.6960 | +0.02 | (+2.35%) | 5 | 3 |
22.03.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
22.03.2024 17:00:00 | 65 | 0.6800 | -0.02 | (-2.86%) | 400 | 272 |
22.03.2024 17:00:00 | 64 | 0.6800 | -0.02 | (-2.86%) | 2000 | 1 360 |
22.03.2024 16:47:43 | 63 | 0.6840 | -0.02 | (-2.29%) | 2600 | 1 778 |
22.03.2024 16:40:57 | 62 | 0.6860 | -0.01 | (-2.00%) | 146 | 100 |
22.03.2024 16:40:57 | 61 | 0.6860 | -0.01 | (-2.00%) | 3789 | 2 599 |
22.03.2024 14:42:19 | 60 | 0.7000 | 0.00 | (0.00%) | 1820 | 1 274 |
22.03.2024 14:42:13 | 59 | 0.7000 | 0.00 | (0.00%) | 1820 | 1 274 |
22.03.2024 14:42:08 | 58 | 0.7000 | 0.00 | (0.00%) | 1820 | 1 274 |
22.03.2024 14:42:02 | 57 | 0.7000 | 0.00 | (0.00%) | 1820 | 1 274 |
22.03.2024 14:41:56 | 56 | 0.7000 | 0.00 | (0.00%) | 1820 | 1 274 |
22.03.2024 14:41:49 | 55 | 0.7000 | 0.00 | (0.00%) | 1820 | 1 274 |
22.03.2024 14:41:42 | 54 | 0.7000 | 0.00 | (0.00%) | 1820 | 1 274 |
22.03.2024 14:41:33 | 53 | 0.7000 | 0.00 | (0.00%) | 1820 | 1 274 |
22.03.2024 14:41:22 | 52 | 0.7000 | 0.00 | (0.00%) | 1820 | 1 274 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
ISIN: | PLSFNKS00011 |
---|---|
Data debiutu: | 08.06.2006 |
Liczba akcji: | 37 941 054 |
Kapitalizacja: | 25 724 035 |
Enterprise Value: | 189 751 035 |
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. Świętojańska 5a, 05-500, Piaseczno, 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