Biznesradar bez reklam? Sprawdź BR Plus
Transakcje SFS (SFINKS)
0.369+0.005(+1.37%)SFINKS POLSKA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 23.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 23.12.2025 17:00:00 | 111 | 0.3690 | +0.01 | (+1.37%) | 971 | 358 |
| 23.12.2025 17:00:00 | 110 | 0.3690 | +0.01 | (+1.37%) | 3000 | 1 107 |
| 23.12.2025 17:00:00 | 109 | 0.3690 | +0.01 | (+1.37%) | 800 | 295 |
| 23.12.2025 17:00:00 | 108 | 0.3690 | +0.01 | (+1.37%) | 5128 | 1 892 |
| 23.12.2025 17:00:00 | 107 | 0.3690 | +0.01 | (+1.37%) | 6945 | 2 563 |
| 23.12.2025 17:00:00 | 106 | 0.3690 | +0.01 | (+1.37%) | 12946 | 4 777 |
| 23.12.2025 17:00:00 | 105 | 0.3690 | +0.01 | (+1.37%) | 2000 | 738 |
| 23.12.2025 17:00:00 | 104 | 0.3690 | +0.01 | (+1.37%) | 2000 | 738 |
| 23.12.2025 17:00:00 | 103 | 0.3690 | +0.01 | (+1.37%) | 1210 | 446 |
| 23.12.2025 17:00:00 | 102 | 0.3690 | +0.01 | (+1.37%) | 5 | 2 |
| 23.12.2025 16:49:53 | 101 | 0.3520 | -0.01 | (-3.30%) | 18222 | 6 414 |
| 23.12.2025 16:49:53 | 100 | 0.3520 | -0.01 | (-3.30%) | 2086 | 734 |
| 23.12.2025 16:49:53 | 99 | 0.3530 | -0.01 | (-3.02%) | 600 | 212 |
| 23.12.2025 16:49:53 | 98 | 0.3530 | -0.01 | (-3.02%) | 200 | 71 |
| 23.12.2025 16:49:53 | 97 | 0.3540 | -0.01 | (-2.75%) | 9950 | 3 522 |
| 23.12.2025 16:49:53 | 96 | 0.3550 | -0.01 | (-2.47%) | 200 | 71 |
| 23.12.2025 16:49:53 | 95 | 0.3550 | -0.01 | (-2.47%) | 3000 | 1 065 |
| 23.12.2025 16:49:53 | 94 | 0.3550 | -0.01 | (-2.47%) | 980 | 348 |
| 23.12.2025 16:49:53 | 93 | 0.3560 | -0.01 | (-2.20%) | 3990 | 1 420 |
| 23.12.2025 16:49:53 | 92 | 0.3560 | -0.01 | (-2.20%) | 772 | 275 |
| 23.12.2025 16:48:19 | 91 | 0.3600 | -0.00 | (-1.10%) | 10000 | 3 600 |
| 23.12.2025 16:31:36 | 90 | 0.3600 | -0.00 | (-1.10%) | 5 | 2 |
| 23.12.2025 16:29:50 | 89 | 0.3560 | -0.01 | (-2.20%) | 4000 | 1 424 |
| 23.12.2025 16:29:50 | 88 | 0.3560 | -0.01 | (-2.20%) | 8000 | 2 848 |
| 23.12.2025 16:29:50 | 87 | 0.3560 | -0.01 | (-2.20%) | 3000 | 1 068 |
| 23.12.2025 16:29:50 | 86 | 0.3560 | -0.01 | (-2.20%) | 5000 | 1 780 |
| 23.12.2025 16:29:28 | 85 | 0.3580 | -0.01 | (-1.65%) | 1220 | 437 |
| 23.12.2025 16:29:28 | 84 | 0.3580 | -0.01 | (-1.65%) | 6000 | 2 148 |
| 23.12.2025 16:28:09 | 83 | 0.3580 | -0.01 | (-1.65%) | 4000 | 1 432 |
| 23.12.2025 16:22:22 | 82 | 0.3620 | -0.00 | (-0.55%) | 28 | 10 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.12.2025 16:01:42 | 81 | 0.3620 | -0.00 | (-0.55%) | 5 | 2 |
| 23.12.2025 15:55:45 | 80 | 0.3600 | -0.00 | (-1.10%) | 7000 | 2 520 |
| 23.12.2025 15:36:28 | 79 | 0.3620 | -0.00 | (-0.55%) | 400 | 145 |
| 23.12.2025 15:22:46 | 78 | 0.3620 | -0.00 | (-0.55%) | 1 | 0 |
| 23.12.2025 15:22:46 | 77 | 0.3600 | -0.00 | (-1.10%) | 104 | 37 |
| 23.12.2025 15:00:00 | 76 | 0.3620 | -0.00 | (-0.55%) | 76 | 28 |
| 23.12.2025 14:33:37 | 75 | 0.3620 | -0.00 | (-0.55%) | 2000 | 724 |
| 23.12.2025 14:32:38 | 74 | 0.3620 | -0.00 | (-0.55%) | 5 | 2 |
| 23.12.2025 14:32:13 | 73 | 0.3560 | -0.01 | (-2.20%) | 2000 | 712 |
| 23.12.2025 14:20:56 | 72 | 0.3620 | -0.00 | (-0.55%) | 5 | 2 |
| 23.12.2025 14:20:56 | 71 | 0.3600 | -0.00 | (-1.10%) | 20 | 7 |
| 23.12.2025 13:57:26 | 70 | 0.3550 | -0.01 | (-2.47%) | 1500 | 533 |
| 23.12.2025 13:40:58 | 69 | 0.3550 | -0.01 | (-2.47%) | 20 | 7 |
| 23.12.2025 13:38:54 | 68 | 0.3620 | -0.00 | (-0.55%) | 35 | 13 |
| 23.12.2025 13:35:13 | 67 | 0.3620 | -0.00 | (-0.55%) | 8500 | 3 077 |
| 23.12.2025 13:35:13 | 66 | 0.3620 | -0.00 | (-0.55%) | 1500 | 543 |
| 23.12.2025 13:31:07 | 65 | 0.3550 | -0.01 | (-2.47%) | 500 | 178 |
| 23.12.2025 13:25:56 | 64 | 0.3620 | -0.00 | (-0.55%) | 500 | 181 |
| 23.12.2025 13:22:44 | 63 | 0.3560 | -0.01 | (-2.20%) | 1500 | 534 |
| 23.12.2025 12:21:46 | 62 | 0.3600 | -0.00 | (-1.10%) | 1128 | 406 |
| 23.12.2025 12:18:35 | 61 | 0.3600 | -0.00 | (-1.10%) | 272 | 98 |
| 23.12.2025 12:14:42 | 60 | 0.3550 | -0.01 | (-2.47%) | 1000 | 355 |
| 23.12.2025 12:11:29 | 59 | 0.3550 | -0.01 | (-2.47%) | 2000 | 710 |
| 23.12.2025 11:49:28 | 58 | 0.3540 | -0.01 | (-2.75%) | 50 | 18 |
| 23.12.2025 11:48:06 | 57 | 0.3530 | -0.01 | (-3.02%) | 5000 | 1 765 |
| 23.12.2025 11:45:57 | 56 | 0.3570 | -0.01 | (-1.92%) | 3804 | 1 358 |
| 23.12.2025 11:45:07 | 55 | 0.3560 | -0.01 | (-2.20%) | 3944 | 1 404 |
| 23.12.2025 11:07:57 | 54 | 0.3520 | -0.01 | (-3.30%) | 2314 | 815 |
| 23.12.2025 11:07:57 | 53 | 0.3540 | -0.01 | (-2.75%) | 270 | 96 |
| 23.12.2025 11:07:57 | 52 | 0.3540 | -0.01 | (-2.75%) | 7100 | 2 513 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.12.2025 11:07:57 | 51 | 0.3540 | -0.01 | (-2.75%) | 1316 | 466 |
| 23.12.2025 11:03:05 | 50 | 0.3560 | -0.01 | (-2.20%) | 56 | 20 |
| 23.12.2025 10:57:20 | 49 | 0.3570 | -0.01 | (-1.92%) | 1196 | 427 |
| 23.12.2025 10:56:36 | 48 | 0.3570 | -0.01 | (-1.92%) | 24411 | 8 715 |
| 23.12.2025 10:56:09 | 47 | 0.3560 | -0.01 | (-2.20%) | 4393 | 1 564 |
| 23.12.2025 10:43:51 | 46 | 0.3570 | -0.01 | (-1.92%) | 1589 | 567 |
| 23.12.2025 10:33:56 | 45 | 0.3590 | -0.01 | (-1.37%) | 1000 | 359 |
| 23.12.2025 10:26:10 | 44 | 0.3570 | -0.01 | (-1.92%) | 411 | 147 |
| 23.12.2025 10:26:10 | 43 | 0.3580 | -0.01 | (-1.65%) | 300 | 107 |
| 23.12.2025 10:26:10 | 42 | 0.3580 | -0.01 | (-1.65%) | 265 | 95 |
| 23.12.2025 10:06:24 | 41 | 0.3640 | 0.00 | (0.00%) | 2000 | 728 |
| 23.12.2025 10:05:39 | 40 | 0.3580 | -0.01 | (-1.65%) | 3000 | 1 074 |
| 23.12.2025 10:00:35 | 39 | 0.3590 | -0.01 | (-1.37%) | 4000 | 1 436 |
| 23.12.2025 09:58:39 | 38 | 0.3580 | -0.01 | (-1.65%) | 6735 | 2 411 |
| 23.12.2025 09:53:55 | 37 | 0.3580 | -0.01 | (-1.65%) | 5000 | 1 790 |
| 23.12.2025 09:44:14 | 36 | 0.3540 | -0.01 | (-2.75%) | 822 | 291 |
| 23.12.2025 09:44:02 | 35 | 0.3540 | -0.01 | (-2.75%) | 1500 | 531 |
| 23.12.2025 09:43:58 | 34 | 0.3550 | -0.01 | (-2.47%) | 4000 | 1 420 |
| 23.12.2025 09:43:39 | 33 | 0.3560 | -0.01 | (-2.20%) | 7100 | 2 528 |
| 23.12.2025 09:43:39 | 32 | 0.3560 | -0.01 | (-2.20%) | 3078 | 1 096 |
| 23.12.2025 09:42:45 | 31 | 0.3580 | -0.01 | (-1.65%) | 15000 | 5 370 |
| 23.12.2025 09:22:21 | 30 | 0.3560 | -0.01 | (-2.20%) | 30 | 11 |
| 23.12.2025 09:20:48 | 29 | 0.3560 | -0.01 | (-2.20%) | 2892 | 1 030 |
| 23.12.2025 09:20:48 | 28 | 0.3560 | -0.01 | (-2.20%) | 225 | 80 |
| 23.12.2025 09:20:48 | 27 | 0.3570 | -0.01 | (-1.92%) | 1883 | 672 |
| 23.12.2025 09:18:49 | 26 | 0.3580 | -0.01 | (-1.65%) | 60 | 21 |
| 23.12.2025 09:18:47 | 25 | 0.3580 | -0.01 | (-1.65%) | 60 | 21 |
| 23.12.2025 09:18:44 | 24 | 0.3580 | -0.01 | (-1.65%) | 60 | 21 |
| 23.12.2025 09:18:42 | 23 | 0.3580 | -0.01 | (-1.65%) | 60 | 21 |
| 23.12.2025 09:18:39 | 22 | 0.3580 | -0.01 | (-1.65%) | 60 | 21 |
| 23.12.2025 09:18:37 | 21 | 0.3580 | -0.01 | (-1.65%) | 60 | 21 |
| 23.12.2025 09:18:34 | 20 | 0.3580 | -0.01 | (-1.65%) | 60 | 21 |
| 23.12.2025 09:18:30 | 19 | 0.3580 | -0.01 | (-1.65%) | 60 | 21 |
| 23.12.2025 09:18:26 | 18 | 0.3580 | -0.01 | (-1.65%) | 60 | 21 |
| 23.12.2025 09:18:20 | 17 | 0.3580 | -0.01 | (-1.65%) | 60 | 21 |
| 23.12.2025 09:18:19 | 16 | 0.3570 | -0.01 | (-1.92%) | 1000 | 357 |
| 23.12.2025 09:12:21 | 15 | 0.3580 | -0.01 | (-1.65%) | 3577 | 1 281 |
| 23.12.2025 09:11:56 | 14 | 0.3600 | -0.00 | (-1.10%) | 328 | 118 |
| 23.12.2025 09:03:15 | 13 | 0.3650 | +0.00 | (+0.27%) | 5 | 2 |
| 23.12.2025 09:02:35 | 12 | 0.3580 | -0.01 | (-1.65%) | 23 | 8 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLSFNKS00011 |
|---|---|
| Data debiutu: | 08.06.2006 |
| Liczba akcji: | 37 941 054 |
| Kapitalizacja: | 14 000 249 |
| Enterprise Value: | 138 455 249 |
| 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
