Biznesradar bez reklam? Sprawdź BR Plus
Transakcje SFS (SFINKS)
0.460+0.009(+2.00%)SFINKS POLSKA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 03.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 03.06.2026 16:42:37 | 42 | 0.4600 | +0.01 | (+2.00%) | 6 | 3 |
| 03.06.2026 16:42:37 | 41 | 0.4540 | +0.00 | (+0.67%) | 794 | 360 |
| 03.06.2026 16:42:37 | 40 | 0.4530 | +0.00 | (+0.44%) | 2200 | 997 |
| 03.06.2026 16:40:41 | 39 | 0.4530 | +0.00 | (+0.44%) | 1000 | 453 |
| 03.06.2026 16:26:53 | 38 | 0.4530 | +0.00 | (+0.44%) | 1400 | 634 |
| 03.06.2026 16:26:53 | 37 | 0.4530 | +0.00 | (+0.44%) | 800 | 362 |
| 03.06.2026 16:22:35 | 36 | 0.4530 | +0.00 | (+0.44%) | 2200 | 997 |
| 03.06.2026 16:03:50 | 35 | 0.4540 | +0.00 | (+0.67%) | 200 | 91 |
| 03.06.2026 14:45:14 | 34 | 0.4540 | +0.00 | (+0.67%) | 4016 | 1 823 |
| 03.06.2026 14:41:32 | 33 | 0.4610 | +0.01 | (+2.22%) | 2132 | 983 |
| 03.06.2026 14:37:37 | 32 | 0.4540 | +0.00 | (+0.67%) | 184 | 84 |
| 03.06.2026 14:13:19 | 31 | 0.4540 | +0.00 | (+0.67%) | 4816 | 2 186 |
| 03.06.2026 13:21:18 | 30 | 0.4680 | +0.02 | (+3.77%) | 5 | 2 |
| 03.06.2026 13:18:24 | 29 | 0.4650 | +0.01 | (+3.10%) | 5 | 2 |
| 03.06.2026 13:16:44 | 28 | 0.4550 | +0.00 | (+0.89%) | 4015 | 1 827 |
| 03.06.2026 12:37:55 | 27 | 0.4680 | +0.02 | (+3.77%) | 1441 | 674 |
| 03.06.2026 12:31:01 | 26 | 0.4680 | +0.02 | (+3.77%) | 5 | 2 |
| 03.06.2026 12:26:44 | 25 | 0.4510 | 0.00 | (0.00%) | 100 | 45 |
| 03.06.2026 12:26:44 | 24 | 0.4510 | 0.00 | (0.00%) | 4 | 2 |
| 03.06.2026 12:26:44 | 23 | 0.4530 | +0.00 | (+0.44%) | 3000 | 1 359 |
| 03.06.2026 12:26:44 | 22 | 0.4550 | +0.00 | (+0.89%) | 2000 | 910 |
| 03.06.2026 12:26:16 | 21 | 0.4600 | +0.01 | (+2.00%) | 44 | 20 |
| 03.06.2026 12:26:16 | 20 | 0.4660 | +0.02 | (+3.33%) | 215 | 100 |
| 03.06.2026 12:26:16 | 19 | 0.4660 | +0.02 | (+3.33%) | 737 | 343 |
| 03.06.2026 11:48:56 | 18 | 0.4680 | +0.02 | (+3.77%) | 3000 | 1 404 |
| 03.06.2026 11:16:58 | 17 | 0.4680 | +0.02 | (+3.77%) | 3 | 1 |
| 03.06.2026 10:38:52 | 16 | 0.4660 | +0.02 | (+3.33%) | 52 | 24 |
| 03.06.2026 10:25:42 | 15 | 0.4680 | +0.02 | (+3.77%) | 3000 | 1 404 |
| 03.06.2026 10:20:02 | 14 | 0.4660 | +0.02 | (+3.33%) | 2 | 1 |
| 03.06.2026 10:20:02 | 13 | 0.4660 | +0.02 | (+3.33%) | 142 | 66 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.06.2026 10:19:28 | 12 | 0.4660 | +0.02 | (+3.33%) | 837 | 390 |
| 03.06.2026 10:19:13 | 11 | 0.4660 | +0.02 | (+3.33%) | 107 | 50 |
| 03.06.2026 10:00:37 | 10 | 0.4660 | +0.02 | (+3.33%) | 914 | 426 |
| 03.06.2026 09:50:16 | 9 | 0.4690 | +0.02 | (+3.99%) | 5 | 2 |
| 03.06.2026 09:49:55 | 8 | 0.4600 | +0.01 | (+2.00%) | 1956 | 900 |
| 03.06.2026 09:49:01 | 7 | 0.4600 | +0.01 | (+2.00%) | 3000 | 1 380 |
| 03.06.2026 09:45:12 | 6 | 0.4600 | +0.01 | (+2.00%) | 5 | 2 |
| 03.06.2026 09:33:12 | 5 | 0.4570 | +0.01 | (+1.33%) | 10000 | 4 570 |
| 03.06.2026 09:07:01 | 4 | 0.4600 | +0.01 | (+2.00%) | 29 | 13 |
| 03.06.2026 09:02:59 | 3 | 0.4600 | +0.01 | (+2.00%) | 10 | 5 |
| 03.06.2026 09:00:00 | 2 | 0.4510 | 0.00 | (0.00%) | 66 | 30 |
| 03.06.2026 09:00:00 | 1 | 0.4510 | 0.00 | (0.00%) | 34 | 15 |
| 02.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.06.2026 17:00:00 | 52 | 0.4510 | -0.00 | (-0.22%) | 6 | 3 |
| 02.06.2026 16:05:08 | 51 | 0.4590 | +0.01 | (+1.55%) | 21 | 10 |
| 02.06.2026 14:10:12 | 50 | 0.4590 | +0.01 | (+1.55%) | 543 | 249 |
| 02.06.2026 13:56:25 | 49 | 0.4690 | +0.02 | (+3.76%) | 7 | 3 |
| 02.06.2026 12:29:53 | 48 | 0.4590 | +0.01 | (+1.55%) | 100 | 46 |
| 02.06.2026 11:59:15 | 47 | 0.4700 | +0.02 | (+3.98%) | 22 | 10 |
| 02.06.2026 11:59:15 | 46 | 0.4690 | +0.02 | (+3.76%) | 1089 | 511 |
| 02.06.2026 11:51:21 | 45 | 0.4690 | +0.02 | (+3.76%) | 946 | 444 |
| 02.06.2026 11:50:25 | 44 | 0.4680 | +0.02 | (+3.54%) | 202 | 95 |
| 02.06.2026 11:46:49 | 43 | 0.4680 | +0.02 | (+3.54%) | 1833 | 858 |
| 02.06.2026 11:46:49 | 42 | 0.4670 | +0.02 | (+3.32%) | 268 | 125 |
| 02.06.2026 11:46:49 | 41 | 0.4650 | +0.01 | (+2.88%) | 99 | 46 |
| 02.06.2026 11:39:49 | 40 | 0.4600 | +0.01 | (+1.77%) | 5000 | 2 300 |
| 02.06.2026 11:30:58 | 39 | 0.4650 | +0.01 | (+2.88%) | 1901 | 884 |
| 02.06.2026 10:45:22 | 38 | 0.4690 | +0.02 | (+3.76%) | 1200 | 563 |
| 02.06.2026 10:42:25 | 37 | 0.4690 | +0.02 | (+3.76%) | 800 | 375 |
| 02.06.2026 10:42:25 | 36 | 0.4680 | +0.02 | (+3.54%) | 1200 | 562 |
| 02.06.2026 10:21:21 | 35 | 0.4650 | +0.01 | (+2.88%) | 1790 | 832 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.06.2026 10:21:21 | 34 | 0.4650 | +0.01 | (+2.88%) | 1309 | 609 |
| 02.06.2026 10:20:42 | 33 | 0.4650 | +0.01 | (+2.88%) | 3000 | 1 395 |
| 02.06.2026 10:16:17 | 32 | 0.4650 | +0.01 | (+2.88%) | 5000 | 2 325 |
| 02.06.2026 10:11:36 | 31 | 0.4650 | +0.01 | (+2.88%) | 12 | 6 |
| 02.06.2026 10:04:32 | 30 | 0.4590 | +0.01 | (+1.55%) | 331 | 152 |
| 02.06.2026 10:04:32 | 29 | 0.4600 | +0.01 | (+1.77%) | 800 | 368 |
| 02.06.2026 10:01:44 | 28 | 0.4650 | +0.01 | (+2.88%) | 679 | 316 |
| 02.06.2026 10:01:44 | 27 | 0.4610 | +0.01 | (+1.99%) | 2700 | 1 245 |
| 02.06.2026 10:01:44 | 26 | 0.4610 | +0.01 | (+1.99%) | 2621 | 1 208 |
| 02.06.2026 09:53:27 | 25 | 0.4610 | +0.01 | (+1.99%) | 712 | 328 |
| 02.06.2026 09:51:35 | 24 | 0.4610 | +0.01 | (+1.99%) | 2288 | 1 055 |
| 02.06.2026 09:50:07 | 23 | 0.4600 | +0.01 | (+1.77%) | 2200 | 1 012 |
| 02.06.2026 09:49:26 | 22 | 0.4590 | +0.01 | (+1.55%) | 2026 | 930 |
| 02.06.2026 09:39:11 | 21 | 0.4610 | +0.01 | (+1.99%) | 8 | 4 |
| 02.06.2026 09:36:39 | 20 | 0.4640 | +0.01 | (+2.65%) | 799 | 371 |
| 02.06.2026 09:36:32 | 19 | 0.4640 | +0.01 | (+2.65%) | 4201 | 1 949 |
| 02.06.2026 09:35:13 | 18 | 0.4600 | +0.01 | (+1.77%) | 600 | 276 |
| 02.06.2026 09:35:13 | 17 | 0.4590 | +0.01 | (+1.55%) | 2400 | 1 102 |
| 02.06.2026 09:34:56 | 16 | 0.4590 | +0.01 | (+1.55%) | 1700 | 780 |
| 02.06.2026 09:34:10 | 15 | 0.4500 | -0.00 | (-0.44%) | 500 | 225 |
| 02.06.2026 09:33:38 | 14 | 0.4500 | -0.00 | (-0.44%) | 1000 | 450 |
| 02.06.2026 09:08:28 | 13 | 0.4410 | -0.01 | (-2.43%) | 2201 | 971 |
| 02.06.2026 09:08:28 | 12 | 0.4450 | -0.01 | (-1.55%) | 3333 | 1 483 |
| 02.06.2026 09:08:28 | 11 | 0.4450 | -0.01 | (-1.55%) | 651 | 290 |
| 02.06.2026 09:08:28 | 10 | 0.4500 | -0.00 | (-0.44%) | 3815 | 1 717 |
| 02.06.2026 09:02:10 | 9 | 0.4640 | +0.01 | (+2.65%) | 3000 | 1 392 |
| 02.06.2026 09:01:42 | 8 | 0.4500 | -0.00 | (-0.44%) | 1185 | 533 |
| 02.06.2026 09:01:23 | 7 | 0.4500 | -0.00 | (-0.44%) | 3000 | 1 350 |
| 02.06.2026 09:00:28 | 6 | 0.4450 | -0.01 | (-1.55%) | 3000 | 1 335 |
| 02.06.2026 09:00:28 | 5 | 0.4450 | -0.01 | (-1.55%) | 5000 | 2 225 |
| 02.06.2026 09:00:00 | 4 | 0.4500 | -0.00 | (-0.44%) | 600 | 270 |
| 02.06.2026 09:00:00 | 3 | 0.4500 | -0.00 | (-0.44%) | 3215 | 1 447 |
| 02.06.2026 09:00:00 | 2 | 0.4500 | -0.00 | (-0.44%) | 1284 | 578 |
| 02.06.2026 09:00:00 | 1 | 0.4500 | -0.00 | (-0.44%) | 216 | 97 |
| 01.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.06.2026 17:00:00 | 43 | 0.4520 | -0.01 | (-3.00%) | 7 | 3 |
| 01.06.2026 16:11:59 | 42 | 0.4650 | -0.00 | (-0.21%) | 5 | 2 |
| 01.06.2026 15:36:13 | 41 | 0.4520 | -0.01 | (-3.00%) | 2031 | 918 |
| 01.06.2026 15:36:13 | 40 | 0.4530 | -0.01 | (-2.79%) | 4969 | 2 251 |
| 01.06.2026 15:28:50 | 39 | 0.4530 | -0.01 | (-2.79%) | 3025 | 1 370 |
| 01.06.2026 15:23:53 | 38 | 0.4530 | -0.01 | (-2.79%) | 6 | 3 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLSFNKS00011 |
|---|---|
| Data debiutu: | 08.06.2006 |
| Liczba akcji: | 37 941 054 |
| Kapitalizacja: | 17 452 885 |
| Enterprise Value: | 138 448 885 |
| 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
