Biznesradar bez reklam? Sprawdź BR Plus
Transakcje SFS (SFINKS)
0.443+0.006(+1.37%)SFINKS POLSKA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 24.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 24.04.2026 17:03:44 | 36 | 0.4430 | +0.01 | (+1.37%) | 396 | 175 |
| 24.04.2026 17:00:00 | 35 | 0.4430 | +0.01 | (+1.37%) | 5 | 2 |
| 24.04.2026 16:34:43 | 34 | 0.4430 | +0.01 | (+1.37%) | 5 | 2 |
| 24.04.2026 14:17:52 | 33 | 0.4340 | -0.00 | (-0.69%) | 4 | 2 |
| 24.04.2026 14:06:09 | 32 | 0.4340 | -0.00 | (-0.69%) | 934 | 405 |
| 24.04.2026 14:06:09 | 31 | 0.4350 | -0.00 | (-0.46%) | 406 | 177 |
| 24.04.2026 13:15:14 | 30 | 0.4440 | +0.01 | (+1.60%) | 1650 | 733 |
| 24.04.2026 13:15:14 | 29 | 0.4440 | +0.01 | (+1.60%) | 205 | 91 |
| 24.04.2026 13:15:14 | 28 | 0.4430 | +0.01 | (+1.37%) | 145 | 64 |
| 24.04.2026 11:44:09 | 27 | 0.4350 | -0.00 | (-0.46%) | 145 | 63 |
| 24.04.2026 10:12:40 | 26 | 0.4450 | +0.01 | (+1.83%) | 863 | 384 |
| 24.04.2026 10:12:40 | 25 | 0.4440 | +0.01 | (+1.60%) | 6137 | 2 725 |
| 24.04.2026 10:04:12 | 24 | 0.4440 | +0.01 | (+1.60%) | 2406 | 1 068 |
| 24.04.2026 10:04:12 | 23 | 0.4430 | +0.01 | (+1.37%) | 594 | 263 |
| 24.04.2026 09:58:23 | 22 | 0.4440 | +0.01 | (+1.60%) | 1457 | 647 |
| 24.04.2026 09:58:23 | 21 | 0.4440 | +0.01 | (+1.60%) | 329 | 146 |
| 24.04.2026 09:58:23 | 20 | 0.4440 | +0.01 | (+1.60%) | 1214 | 539 |
| 24.04.2026 09:57:42 | 19 | 0.4440 | +0.01 | (+1.60%) | 477 | 212 |
| 24.04.2026 09:57:42 | 18 | 0.4430 | +0.01 | (+1.37%) | 523 | 232 |
| 24.04.2026 09:56:37 | 17 | 0.4430 | +0.01 | (+1.37%) | 547 | 242 |
| 24.04.2026 09:56:37 | 16 | 0.4420 | +0.01 | (+1.14%) | 1453 | 642 |
| 24.04.2026 09:50:51 | 15 | 0.4420 | +0.01 | (+1.14%) | 1582 | 699 |
| 24.04.2026 09:50:51 | 14 | 0.4390 | +0.00 | (+0.46%) | 520 | 228 |
| 24.04.2026 09:50:51 | 13 | 0.4390 | +0.00 | (+0.46%) | 898 | 394 |
| 24.04.2026 09:45:31 | 12 | 0.4390 | +0.00 | (+0.46%) | 3000 | 1 317 |
| 24.04.2026 09:25:53 | 11 | 0.4420 | +0.01 | (+1.14%) | 1465 | 648 |
| 24.04.2026 09:25:53 | 10 | 0.4390 | +0.00 | (+0.46%) | 541 | 238 |
| 24.04.2026 09:25:53 | 9 | 0.4390 | +0.00 | (+0.46%) | 994 | 436 |
| 24.04.2026 09:23:20 | 8 | 0.4390 | +0.00 | (+0.46%) | 3000 | 1 317 |
| 24.04.2026 09:21:38 | 7 | 0.4420 | +0.01 | (+1.14%) | 500 | 221 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.04.2026 09:21:15 | 6 | 0.4350 | -0.00 | (-0.46%) | 3500 | 1 523 |
| 24.04.2026 09:08:30 | 5 | 0.4350 | -0.00 | (-0.46%) | 1000 | 435 |
| 24.04.2026 09:08:14 | 4 | 0.4350 | -0.00 | (-0.46%) | 2000 | 870 |
| 24.04.2026 09:00:49 | 3 | 0.4300 | -0.01 | (-1.60%) | 2619 | 1 126 |
| 24.04.2026 09:00:49 | 2 | 0.4320 | -0.01 | (-1.14%) | 381 | 165 |
| 24.04.2026 09:00:00 | 1 | 0.4350 | -0.00 | (-0.46%) | 4000 | 1 740 |
| 23.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.04.2026 17:00:00 | 25 | 0.4370 | -0.00 | (-0.68%) | 8 | 4 |
| 23.04.2026 16:24:39 | 24 | 0.4320 | -0.01 | (-1.82%) | 139 | 60 |
| 23.04.2026 16:24:39 | 23 | 0.4320 | -0.01 | (-1.82%) | 1003 | 433 |
| 23.04.2026 15:11:59 | 22 | 0.4380 | -0.00 | (-0.45%) | 3000 | 1 314 |
| 23.04.2026 14:50:27 | 21 | 0.4320 | -0.01 | (-1.82%) | 1300 | 562 |
| 23.04.2026 14:32:05 | 20 | 0.4300 | -0.01 | (-2.27%) | 120 | 52 |
| 23.04.2026 13:53:24 | 19 | 0.4300 | -0.01 | (-2.27%) | 3238 | 1 392 |
| 23.04.2026 13:53:24 | 18 | 0.4300 | -0.01 | (-2.27%) | 15000 | 6 450 |
| 23.04.2026 13:53:24 | 17 | 0.4310 | -0.01 | (-2.05%) | 5000 | 2 155 |
| 23.04.2026 13:53:24 | 16 | 0.4310 | -0.01 | (-2.05%) | 233 | 100 |
| 23.04.2026 13:53:24 | 15 | 0.4320 | -0.01 | (-1.82%) | 200 | 86 |
| 23.04.2026 13:53:24 | 14 | 0.4320 | -0.01 | (-1.82%) | 329 | 142 |
| 23.04.2026 13:42:11 | 13 | 0.4320 | -0.01 | (-1.82%) | 71 | 31 |
| 23.04.2026 13:41:55 | 12 | 0.4330 | -0.01 | (-1.59%) | 2175 | 942 |
| 23.04.2026 13:41:36 | 11 | 0.4340 | -0.01 | (-1.36%) | 470 | 204 |
| 23.04.2026 13:41:36 | 10 | 0.4340 | -0.01 | (-1.36%) | 2284 | 991 |
| 23.04.2026 12:58:21 | 9 | 0.4430 | +0.00 | (+0.68%) | 1000 | 443 |
| 23.04.2026 11:36:53 | 8 | 0.4430 | +0.00 | (+0.68%) | 100 | 44 |
| 23.04.2026 11:34:43 | 7 | 0.4340 | -0.01 | (-1.36%) | 218 | 95 |
| 23.04.2026 10:23:26 | 6 | 0.4440 | +0.00 | (+0.91%) | 2502 | 1 111 |
| 23.04.2026 10:23:26 | 5 | 0.4430 | +0.00 | (+0.68%) | 4420 | 1 958 |
| 23.04.2026 10:23:26 | 4 | 0.4420 | +0.00 | (+0.45%) | 878 | 388 |
| 23.04.2026 09:27:23 | 3 | 0.4430 | +0.00 | (+0.68%) | 2563 | 1 135 |
| 23.04.2026 09:27:23 | 2 | 0.4430 | +0.00 | (+0.68%) | 223 | 99 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.04.2026 09:27:23 | 1 | 0.4430 | +0.00 | (+0.68%) | 214 | 95 |
| 22.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.04.2026 17:00:00 | 20 | 0.4400 | -0.01 | (-1.79%) | 100 | 44 |
| 22.04.2026 15:02:59 | 19 | 0.4330 | -0.02 | (-3.35%) | 1964 | 850 |
| 22.04.2026 15:02:19 | 18 | 0.4340 | -0.01 | (-3.13%) | 807 | 350 |
| 22.04.2026 15:02:19 | 17 | 0.4340 | -0.01 | (-3.13%) | 223 | 97 |
| 22.04.2026 14:58:52 | 16 | 0.4380 | -0.01 | (-2.23%) | 6 | 3 |
| 22.04.2026 14:26:13 | 15 | 0.4440 | -0.00 | (-0.89%) | 36 | 16 |
| 22.04.2026 14:18:36 | 14 | 0.4440 | -0.00 | (-0.89%) | 771 | 342 |
| 22.04.2026 14:18:36 | 13 | 0.4440 | -0.00 | (-0.89%) | 615 | 273 |
| 22.04.2026 14:13:24 | 12 | 0.4340 | -0.01 | (-3.13%) | 214 | 93 |
| 22.04.2026 14:13:24 | 11 | 0.4430 | -0.01 | (-1.12%) | 849 | 376 |
| 22.04.2026 13:06:30 | 10 | 0.4440 | -0.00 | (-0.89%) | 4358 | 1 935 |
| 22.04.2026 13:06:30 | 9 | 0.4430 | -0.01 | (-1.12%) | 820 | 363 |
| 22.04.2026 13:06:30 | 8 | 0.4430 | -0.01 | (-1.12%) | 822 | 364 |
| 22.04.2026 12:42:30 | 7 | 0.4330 | -0.02 | (-3.35%) | 5861 | 2 538 |
| 22.04.2026 10:05:51 | 6 | 0.4340 | -0.01 | (-3.13%) | 1112 | 483 |
| 22.04.2026 10:05:18 | 5 | 0.4340 | -0.01 | (-3.13%) | 3861 | 1 676 |
| 22.04.2026 10:05:18 | 4 | 0.4360 | -0.01 | (-2.68%) | 460 | 201 |
| 22.04.2026 10:05:18 | 3 | 0.4380 | -0.01 | (-2.23%) | 254 | 111 |
| 22.04.2026 10:03:35 | 2 | 0.4380 | -0.01 | (-2.23%) | 106 | 46 |
| 21.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.04.2026 17:00:00 | 38 | 0.4480 | +0.02 | (+3.94%) | 10 | 4 |
| 21.04.2026 17:00:00 | 37 | 0.4480 | +0.02 | (+3.94%) | 5 | 2 |
| 21.04.2026 16:26:54 | 36 | 0.4400 | +0.01 | (+2.09%) | 1361 | 599 |
| 21.04.2026 15:24:59 | 35 | 0.4480 | +0.02 | (+3.94%) | 900 | 403 |
| 21.04.2026 15:24:59 | 34 | 0.4460 | +0.02 | (+3.48%) | 100 | 45 |
| 21.04.2026 15:05:36 | 33 | 0.4470 | +0.02 | (+3.71%) | 50 | 22 |
| 21.04.2026 13:57:13 | 32 | 0.4470 | +0.02 | (+3.71%) | 5 | 2 |
| 21.04.2026 13:54:56 | 31 | 0.4380 | +0.01 | (+1.62%) | 100 | 44 |
| 21.04.2026 12:43:23 | 30 | 0.4470 | +0.02 | (+3.71%) | 460 | 206 |
| 21.04.2026 12:40:47 | 29 | 0.4470 | +0.02 | (+3.71%) | 3000 | 1 341 |
| 21.04.2026 12:40:47 | 28 | 0.4460 | +0.02 | (+3.48%) | 450 | 201 |
| 21.04.2026 12:40:47 | 27 | 0.4460 | +0.02 | (+3.48%) | 1090 | 486 |
| 21.04.2026 12:25:23 | 26 | 0.4460 | +0.02 | (+3.48%) | 5 | 2 |
| 21.04.2026 11:21:56 | 25 | 0.4390 | +0.01 | (+1.86%) | 5000 | 2 195 |
| 21.04.2026 11:21:53 | 24 | 0.4390 | +0.01 | (+1.86%) | 76 | 33 |
| 21.04.2026 11:21:41 | 23 | 0.4390 | +0.01 | (+1.86%) | 5924 | 2 601 |
| 21.04.2026 11:21:29 | 22 | 0.4390 | +0.01 | (+1.86%) | 76 | 33 |
| 21.04.2026 11:20:51 | 21 | 0.4390 | +0.01 | (+1.86%) | 5300 | 2 327 |
| 21.04.2026 11:20:51 | 20 | 0.4400 | +0.01 | (+2.09%) | 1054 | 464 |
| 21.04.2026 11:20:51 | 19 | 0.4400 | +0.01 | (+2.09%) | 7000 | 3 080 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLSFNKS00011 |
|---|---|
| Data debiutu: | 08.06.2006 |
| Liczba akcji: | 37 941 054 |
| Kapitalizacja: | 16 807 887 |
| Enterprise Value: | 141 262 887 |
| 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
