Biznesradar bez reklam? Sprawdź BR Plus
Transakcje SFS (SFINKS)
0.457+0.014(+3.16%)SFINKS POLSKA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 15.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 13:11:07 | 21 | 0.4570 | +0.01 | (+3.16%) | 4776 | 2 183 |
| 13:11:07 | 20 | 0.4570 | +0.01 | (+3.16%) | 4126 | 1 886 |
| 12:37:43 | 19 | 0.4570 | +0.01 | (+3.16%) | 74 | 34 |
| 12:37:43 | 18 | 0.4550 | +0.01 | (+2.71%) | 26 | 12 |
| 11:21:11 | 17 | 0.4490 | +0.01 | (+1.35%) | 26 | 12 |
| 10:07:18 | 16 | 0.4560 | +0.01 | (+2.93%) | 1000 | 456 |
| 09:58:25 | 15 | 0.4560 | +0.01 | (+2.93%) | 2000 | 912 |
| 09:54:27 | 14 | 0.4580 | +0.02 | (+3.39%) | 400 | 183 |
| 09:51:43 | 13 | 0.4580 | +0.02 | (+3.39%) | 10 | 5 |
| 09:50:18 | 12 | 0.4550 | +0.01 | (+2.71%) | 55 | 25 |
| 09:50:15 | 11 | 0.4550 | +0.01 | (+2.71%) | 200 | 91 |
| 09:47:01 | 10 | 0.4550 | +0.01 | (+2.71%) | 5000 | 2 275 |
| 09:47:01 | 9 | 0.4550 | +0.01 | (+2.71%) | 5000 | 2 275 |
| 09:47:01 | 8 | 0.4550 | +0.01 | (+2.71%) | 5000 | 2 275 |
| 09:47:01 | 7 | 0.4550 | +0.01 | (+2.71%) | 3691 | 1 679 |
| 09:47:01 | 6 | 0.4550 | +0.01 | (+2.71%) | 940 | 428 |
| 09:46:09 | 5 | 0.4550 | +0.01 | (+2.71%) | 1478 | 672 |
| 09:46:09 | 4 | 0.4480 | +0.01 | (+1.13%) | 1522 | 682 |
| 09:39:03 | 3 | 0.4480 | +0.01 | (+1.13%) | 200 | 90 |
| 09:01:54 | 2 | 0.4480 | +0.01 | (+1.13%) | 20 | 9 |
| 09:01:54 | 1 | 0.4460 | +0.00 | (+0.68%) | 80 | 36 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 14.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.07.2026 15:34:54 | 7 | 0.4430 | -0.00 | (-0.67%) | 589 | 261 |
| 14.07.2026 14:39:38 | 6 | 0.4430 | -0.00 | (-0.67%) | 21 | 9 |
| 14.07.2026 14:02:17 | 5 | 0.4430 | -0.00 | (-0.67%) | 63 | 28 |
| 14.07.2026 11:21:11 | 4 | 0.4430 | -0.00 | (-0.67%) | 1000 | 443 |
| 14.07.2026 09:05:12 | 3 | 0.4430 | -0.00 | (-0.67%) | 20 | 9 |
| 14.07.2026 09:05:12 | 2 | 0.4440 | -0.00 | (-0.45%) | 80 | 36 |
| 14.07.2026 09:00:00 | 1 | 0.4430 | -0.00 | (-0.67%) | 307 | 136 |
| 13.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.07.2026 16:14:57 | 24 | 0.4460 | -0.01 | (-1.55%) | 55 | 25 |
| 13.07.2026 15:59:38 | 23 | 0.4460 | -0.01 | (-1.55%) | 1121 | 500 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.07.2026 14:05:39 | 22 | 0.4460 | -0.01 | (-1.55%) | 68 | 30 |
| 13.07.2026 13:24:54 | 21 | 0.4460 | -0.01 | (-1.55%) | 2495 | 1 113 |
| 13.07.2026 13:24:54 | 20 | 0.4440 | -0.01 | (-1.99%) | 38 | 17 |
| 13.07.2026 13:24:13 | 19 | 0.4380 | -0.02 | (-3.31%) | 38 | 17 |
| 13.07.2026 13:23:56 | 18 | 0.4440 | -0.01 | (-1.99%) | 210 | 93 |
| 13.07.2026 12:33:59 | 17 | 0.4350 | -0.02 | (-3.97%) | 842 | 366 |
| 13.07.2026 12:33:59 | 16 | 0.4350 | -0.02 | (-3.97%) | 40 | 17 |
| 13.07.2026 12:33:59 | 15 | 0.4360 | -0.02 | (-3.75%) | 3000 | 1 308 |
| 13.07.2026 12:33:59 | 14 | 0.4370 | -0.02 | (-3.53%) | 1126 | 492 |
| 13.07.2026 12:24:25 | 13 | 0.4370 | -0.02 | (-3.53%) | 3274 | 1 431 |
| 13.07.2026 12:02:30 | 12 | 0.4460 | -0.01 | (-1.55%) | 92 | 41 |
| 13.07.2026 10:38:44 | 11 | 0.4340 | -0.02 | (-4.19%) | 4212 | 1 828 |
| 13.07.2026 10:38:44 | 10 | 0.4360 | -0.02 | (-3.75%) | 5000 | 2 180 |
| 13.07.2026 10:38:44 | 9 | 0.4390 | -0.01 | (-3.09%) | 100 | 44 |
| 13.07.2026 10:38:44 | 8 | 0.4390 | -0.01 | (-3.09%) | 1789 | 785 |
| 13.07.2026 10:27:59 | 7 | 0.4500 | -0.00 | (-0.66%) | 901 | 405 |
| 13.07.2026 10:27:59 | 6 | 0.4500 | -0.00 | (-0.66%) | 200 | 90 |
| 13.07.2026 10:27:07 | 5 | 0.4390 | -0.01 | (-3.09%) | 5112 | 2 244 |
| 13.07.2026 10:27:07 | 4 | 0.4390 | -0.01 | (-3.09%) | 200 | 88 |
| 13.07.2026 10:27:07 | 3 | 0.4400 | -0.01 | (-2.87%) | 1618 | 712 |
| 13.07.2026 10:27:07 | 2 | 0.4420 | -0.01 | (-2.43%) | 70 | 31 |
| 13.07.2026 09:05:10 | 1 | 0.4520 | -0.00 | (-0.22%) | 11 | 5 |
| 10.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.07.2026 16:37:33 | 49 | 0.4530 | +0.00 | (+0.44%) | 10 | 5 |
| 10.07.2026 16:07:51 | 48 | 0.4400 | -0.01 | (-2.44%) | 3382 | 1 488 |
| 10.07.2026 16:07:51 | 47 | 0.4400 | -0.01 | (-2.44%) | 2436 | 1 072 |
| 10.07.2026 16:07:51 | 46 | 0.4410 | -0.01 | (-2.22%) | 4776 | 2 106 |
| 10.07.2026 16:07:51 | 45 | 0.4410 | -0.01 | (-2.22%) | 600 | 265 |
| 10.07.2026 16:07:51 | 44 | 0.4420 | -0.01 | (-2.00%) | 2572 | 1 137 |
| 10.07.2026 16:07:51 | 43 | 0.4420 | -0.01 | (-2.00%) | 5000 | 2 210 |
| 10.07.2026 16:07:51 | 42 | 0.4430 | -0.01 | (-1.77%) | 4300 | 1 905 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.07.2026 16:07:51 | 41 | 0.4450 | -0.01 | (-1.33%) | 100 | 45 |
| 10.07.2026 16:07:51 | 40 | 0.4460 | -0.01 | (-1.11%) | 50 | 22 |
| 10.07.2026 16:06:40 | 39 | 0.4500 | -0.00 | (-0.22%) | 43 | 19 |
| 10.07.2026 15:44:24 | 38 | 0.4500 | -0.00 | (-0.22%) | 1 | 0 |
| 10.07.2026 14:31:14 | 37 | 0.4500 | -0.00 | (-0.22%) | 3900 | 1 755 |
| 10.07.2026 14:15:14 | 36 | 0.4500 | -0.00 | (-0.22%) | 10 | 5 |
| 10.07.2026 14:04:32 | 35 | 0.4500 | -0.00 | (-0.22%) | 46 | 21 |
| 10.07.2026 13:41:51 | 34 | 0.4550 | +0.00 | (+0.89%) | 10 | 5 |
| 10.07.2026 13:02:27 | 33 | 0.4540 | +0.00 | (+0.67%) | 1250 | 568 |
| 10.07.2026 12:48:59 | 32 | 0.4550 | +0.00 | (+0.89%) | 2572 | 1 170 |
| 10.07.2026 12:48:59 | 31 | 0.4550 | +0.00 | (+0.89%) | 4900 | 2 230 |
| 10.07.2026 12:22:12 | 30 | 0.4540 | +0.00 | (+0.67%) | 550 | 250 |
| 10.07.2026 11:59:08 | 29 | 0.4540 | +0.00 | (+0.67%) | 50 | 23 |
| 10.07.2026 11:53:35 | 28 | 0.4550 | +0.00 | (+0.89%) | 100 | 46 |
| 10.07.2026 11:53:35 | 27 | 0.4540 | +0.00 | (+0.67%) | 600 | 272 |
| 10.07.2026 11:53:35 | 26 | 0.4530 | +0.00 | (+0.44%) | 1500 | 680 |
| 10.07.2026 11:51:15 | 25 | 0.4530 | +0.00 | (+0.44%) | 2700 | 1 223 |
| 10.07.2026 11:51:15 | 24 | 0.4530 | +0.00 | (+0.44%) | 300 | 136 |
| 10.07.2026 11:47:29 | 23 | 0.4400 | -0.01 | (-2.44%) | 3682 | 1 620 |
| 10.07.2026 11:47:29 | 22 | 0.4400 | -0.01 | (-2.44%) | 5000 | 2 200 |
| 10.07.2026 11:47:29 | 21 | 0.4400 | -0.01 | (-2.44%) | 2318 | 1 020 |
| 10.07.2026 11:20:28 | 20 | 0.4400 | -0.01 | (-2.44%) | 682 | 300 |
| 10.07.2026 11:20:28 | 19 | 0.4400 | -0.01 | (-2.44%) | 10000 | 4 400 |
| 10.07.2026 11:20:28 | 18 | 0.4400 | -0.01 | (-2.44%) | 4218 | 1 856 |
| 10.07.2026 11:20:28 | 17 | 0.4410 | -0.01 | (-2.22%) | 600 | 265 |
| 10.07.2026 11:20:28 | 16 | 0.4420 | -0.01 | (-2.00%) | 4300 | 1 901 |
| 10.07.2026 11:20:28 | 15 | 0.4440 | -0.01 | (-1.55%) | 100 | 44 |
| 10.07.2026 11:20:28 | 14 | 0.4450 | -0.01 | (-1.33%) | 100 | 45 |
| 10.07.2026 11:01:07 | 13 | 0.4400 | -0.01 | (-2.44%) | 10082 | 4 436 |
| 10.07.2026 11:01:07 | 12 | 0.4400 | -0.01 | (-2.44%) | 1421 | 625 |
| 10.07.2026 11:01:07 | 11 | 0.4450 | -0.01 | (-1.33%) | 10000 | 4 450 |
| 10.07.2026 11:01:07 | 10 | 0.4500 | -0.00 | (-0.22%) | 2000 | 900 |
| 10.07.2026 11:01:07 | 9 | 0.4500 | -0.00 | (-0.22%) | 5000 | 2 250 |
| 10.07.2026 11:01:07 | 8 | 0.4510 | 0.00 | (0.00%) | 600 | 271 |
| 10.07.2026 11:01:07 | 7 | 0.4510 | 0.00 | (0.00%) | 100 | 45 |
| 10.07.2026 11:01:07 | 6 | 0.4510 | 0.00 | (0.00%) | 797 | 359 |
| 10.07.2026 09:47:18 | 5 | 0.4600 | +0.01 | (+2.00%) | 120 | 55 |
| 10.07.2026 09:30:07 | 4 | 0.4600 | +0.01 | (+2.00%) | 3000 | 1 380 |
| 10.07.2026 09:30:07 | 3 | 0.4560 | +0.01 | (+1.11%) | 2000 | 912 |
| 10.07.2026 09:00:00 | 2 | 0.4600 | +0.01 | (+2.00%) | 800 | 368 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLSFNKS00011 |
|---|---|
| Data debiutu: | 08.06.2006 |
| Liczba akcji: | 37 941 054 |
| Kapitalizacja: | 17 339 062 |
| Enterprise Value: | 138 335 062 |
| 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
