Biznesradar bez reklam? Sprawdź BR Plus
Transakcje SFS (SFINKS)
0.758+0.008(+1.07%)SFINKS POLSKA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
19.04.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
---|---|---|---|---|---|---|
19.04.2024 16:23:35 | 26 | 0.7580 | +0.01 | (+1.07%) | 2 | 2 |
19.04.2024 16:18:02 | 25 | 0.7480 | -0.00 | (-0.27%) | 5011 | 3 748 |
19.04.2024 16:17:18 | 24 | 0.7500 | 0.00 | (0.00%) | 1686 | 1 265 |
19.04.2024 15:15:08 | 23 | 0.7520 | +0.00 | (+0.27%) | 3989 | 3 000 |
19.04.2024 14:29:41 | 22 | 0.7590 | +0.01 | (+1.20%) | 1000 | 759 |
19.04.2024 13:14:39 | 21 | 0.7500 | 0.00 | (0.00%) | 3914 | 2 936 |
19.04.2024 13:14:39 | 20 | 0.7510 | +0.00 | (+0.13%) | 2000 | 1 502 |
19.04.2024 13:14:39 | 19 | 0.7510 | +0.00 | (+0.13%) | 105 | 79 |
19.04.2024 13:14:39 | 18 | 0.7520 | +0.00 | (+0.27%) | 2015 | 1 515 |
19.04.2024 13:14:39 | 17 | 0.7550 | +0.01 | (+0.67%) | 1966 | 1 484 |
19.04.2024 12:45:17 | 16 | 0.7680 | +0.02 | (+2.40%) | 5 | 4 |
19.04.2024 12:27:48 | 15 | 0.7550 | +0.01 | (+0.67%) | 34 | 26 |
19.04.2024 12:27:48 | 14 | 0.7560 | +0.01 | (+0.80%) | 40 | 30 |
19.04.2024 12:11:43 | 13 | 0.7600 | +0.01 | (+1.33%) | 1380 | 1 049 |
19.04.2024 11:45:03 | 12 | 0.7680 | +0.02 | (+2.40%) | 360 | 276 |
19.04.2024 11:29:24 | 11 | 0.7600 | +0.01 | (+1.33%) | 1800 | 1 368 |
19.04.2024 11:29:24 | 10 | 0.7600 | +0.01 | (+1.33%) | 830 | 631 |
19.04.2024 11:29:24 | 9 | 0.7600 | +0.01 | (+1.33%) | 1328 | 1 009 |
19.04.2024 11:07:23 | 8 | 0.7600 | +0.01 | (+1.33%) | 672 | 511 |
19.04.2024 10:57:53 | 7 | 0.7600 | +0.01 | (+1.33%) | 2000 | 1 520 |
19.04.2024 10:53:56 | 6 | 0.7640 | +0.01 | (+1.87%) | 2000 | 1 528 |
19.04.2024 10:53:45 | 5 | 0.7510 | +0.00 | (+0.13%) | 1200 | 901 |
19.04.2024 09:11:35 | 4 | 0.7600 | +0.01 | (+1.33%) | 3000 | 2 280 |
19.04.2024 09:11:35 | 3 | 0.7580 | +0.01 | (+1.07%) | 1695 | 1 285 |
19.04.2024 09:08:14 | 2 | 0.7580 | +0.01 | (+1.07%) | 5 | 4 |
19.04.2024 09:00:00 | 1 | 0.7500 | 0.00 | (0.00%) | 3000 | 2 250 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
18.04.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
18.04.2024 16:33:42 | 50 | 0.7500 | -0.03 | (-3.85%) | 1200 | 900 |
18.04.2024 15:30:41 | 49 | 0.7630 | -0.02 | (-2.18%) | 81 | 62 |
18.04.2024 15:30:09 | 48 | 0.7630 | -0.02 | (-2.18%) | 10 | 8 |
18.04.2024 15:29:35 | 47 | 0.7430 | -0.04 | (-4.74%) | 97 | 72 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
18.04.2024 14:47:17 | 46 | 0.7400 | -0.04 | (-5.13%) | 300 | 222 |
18.04.2024 14:26:20 | 45 | 0.7570 | -0.02 | (-2.95%) | 1000 | 757 |
18.04.2024 14:05:06 | 44 | 0.7320 | -0.05 | (-6.15%) | 40 | 29 |
18.04.2024 13:57:22 | 43 | 0.7300 | -0.05 | (-6.41%) | 165 | 120 |
18.04.2024 13:56:22 | 42 | 0.7340 | -0.05 | (-5.90%) | 1079 | 792 |
18.04.2024 13:56:22 | 41 | 0.7400 | -0.04 | (-5.13%) | 433 | 320 |
18.04.2024 13:56:22 | 40 | 0.7400 | -0.04 | (-5.13%) | 2550 | 1 887 |
18.04.2024 13:56:22 | 39 | 0.7410 | -0.04 | (-5.00%) | 1700 | 1 260 |
18.04.2024 13:56:22 | 38 | 0.7430 | -0.04 | (-4.74%) | 21 | 16 |
18.04.2024 13:56:22 | 37 | 0.7520 | -0.03 | (-3.59%) | 2020 | 1 519 |
18.04.2024 13:56:22 | 36 | 0.7730 | -0.01 | (-0.90%) | 260 | 201 |
18.04.2024 13:56:22 | 35 | 0.7740 | -0.01 | (-0.77%) | 1400 | 1 084 |
18.04.2024 13:56:22 | 34 | 0.7740 | -0.01 | (-0.77%) | 372 | 288 |
18.04.2024 13:49:19 | 33 | 0.7780 | -0.00 | (-0.26%) | 200 | 156 |
18.04.2024 13:19:42 | 32 | 0.7740 | -0.01 | (-0.77%) | 28 | 22 |
18.04.2024 11:31:36 | 31 | 0.7720 | -0.01 | (-1.03%) | 2000 | 1 544 |
18.04.2024 11:28:01 | 30 | 0.7420 | -0.04 | (-4.87%) | 522 | 387 |
18.04.2024 11:28:01 | 29 | 0.7420 | -0.04 | (-4.87%) | 2297 | 1 704 |
18.04.2024 11:28:01 | 28 | 0.7420 | -0.04 | (-4.87%) | 3000 | 2 226 |
18.04.2024 11:28:01 | 27 | 0.7540 | -0.03 | (-3.33%) | 1326 | 1 000 |
18.04.2024 11:28:01 | 26 | 0.7620 | -0.02 | (-2.31%) | 2000 | 1 524 |
18.04.2024 11:28:01 | 25 | 0.7680 | -0.01 | (-1.54%) | 179 | 137 |
18.04.2024 11:28:01 | 24 | 0.7700 | -0.01 | (-1.28%) | 1198 | 922 |
18.04.2024 11:22:31 | 23 | 0.7700 | -0.01 | (-1.28%) | 1900 | 1 463 |
18.04.2024 11:20:41 | 22 | 0.7700 | -0.01 | (-1.28%) | 6200 | 4 774 |
18.04.2024 11:20:41 | 21 | 0.7700 | -0.01 | (-1.28%) | 1800 | 1 386 |
18.04.2024 10:58:14 | 20 | 0.7760 | -0.00 | (-0.51%) | 702 | 545 |
18.04.2024 10:58:14 | 19 | 0.7780 | -0.00 | (-0.26%) | 1298 | 1 010 |
18.04.2024 10:56:17 | 18 | 0.7900 | +0.01 | (+1.28%) | 200 | 158 |
18.04.2024 10:48:56 | 17 | 0.7740 | -0.01 | (-0.77%) | 302 | 234 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
18.04.2024 10:29:48 | 16 | 0.7900 | +0.01 | (+1.28%) | 3170 | 2 504 |
18.04.2024 10:25:13 | 15 | 0.7880 | +0.01 | (+1.03%) | 500 | 394 |
18.04.2024 10:14:37 | 14 | 0.7880 | +0.01 | (+1.03%) | 3200 | 2 522 |
18.04.2024 10:14:37 | 13 | 0.7880 | +0.01 | (+1.03%) | 3700 | 2 916 |
18.04.2024 10:14:37 | 12 | 0.7860 | +0.01 | (+0.77%) | 1100 | 865 |
18.04.2024 10:14:04 | 11 | 0.7680 | -0.01 | (-1.54%) | 5000 | 3 840 |
18.04.2024 10:14:04 | 10 | 0.7680 | -0.01 | (-1.54%) | 5000 | 3 840 |
18.04.2024 10:10:24 | 9 | 0.7800 | 0.00 | (0.00%) | 2600 | 2 028 |
18.04.2024 10:09:20 | 8 | 0.7800 | 0.00 | (0.00%) | 5000 | 3 900 |
18.04.2024 10:05:28 | 7 | 0.7900 | +0.01 | (+1.28%) | 600 | 474 |
18.04.2024 09:49:22 | 6 | 0.7900 | +0.01 | (+1.28%) | 500 | 395 |
18.04.2024 09:24:25 | 5 | 0.7960 | +0.02 | (+2.05%) | 400 | 318 |
18.04.2024 09:18:31 | 4 | 0.7960 | +0.02 | (+2.05%) | 300 | 239 |
18.04.2024 09:17:03 | 3 | 0.7960 | +0.02 | (+2.05%) | 126 | 100 |
18.04.2024 09:17:03 | 2 | 0.7960 | +0.02 | (+2.05%) | 174 | 139 |
18.04.2024 09:07:49 | 1 | 0.7960 | +0.02 | (+2.05%) | 5 | 4 |
17.04.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
17.04.2024 17:00:00 | 43 | 0.7800 | +0.01 | (+1.30%) | 1 | 1 |
17.04.2024 16:42:25 | 42 | 0.7900 | +0.02 | (+2.60%) | 1450 | 1 146 |
17.04.2024 16:42:25 | 41 | 0.7900 | +0.02 | (+2.60%) | 8550 | 6 755 |
17.04.2024 16:42:25 | 40 | 0.7890 | +0.02 | (+2.47%) | 2000 | 1 578 |
17.04.2024 16:31:28 | 39 | 0.7900 | +0.02 | (+2.60%) | 750 | 593 |
17.04.2024 16:23:59 | 38 | 0.7900 | +0.02 | (+2.60%) | 700 | 553 |
17.04.2024 15:58:01 | 37 | 0.7800 | +0.01 | (+1.30%) | 1493 | 1 165 |
17.04.2024 15:58:01 | 36 | 0.7810 | +0.01 | (+1.43%) | 1000 | 781 |
17.04.2024 15:58:01 | 35 | 0.7810 | +0.01 | (+1.43%) | 179 | 140 |
17.04.2024 15:58:01 | 34 | 0.7820 | +0.01 | (+1.56%) | 2200 | 1 720 |
17.04.2024 15:58:01 | 33 | 0.7830 | +0.01 | (+1.69%) | 128 | 100 |
17.04.2024 15:39:29 | 32 | 0.7970 | +0.03 | (+3.51%) | 800 | 638 |
17.04.2024 15:13:01 | 31 | 0.7990 | +0.03 | (+3.77%) | 700 | 559 |
17.04.2024 15:12:11 | 30 | 0.7980 | +0.03 | (+3.64%) | 5000 | 3 990 |
17.04.2024 15:12:11 | 29 | 0.7980 | +0.03 | (+3.64%) | 5000 | 3 990 |
17.04.2024 15:10:23 | 28 | 0.7900 | +0.02 | (+2.60%) | 4000 | 3 160 |
17.04.2024 15:10:08 | 27 | 0.7840 | +0.01 | (+1.82%) | 3275 | 2 568 |
17.04.2024 15:08:33 | 26 | 0.7620 | -0.01 | (-1.04%) | 5320 | 4 054 |
17.04.2024 15:08:31 | 25 | 0.7620 | -0.01 | (-1.04%) | 5000 | 3 810 |
17.04.2024 15:08:16 | 24 | 0.7620 | -0.01 | (-1.04%) | 5000 | 3 810 |
17.04.2024 15:04:51 | 23 | 0.7800 | +0.01 | (+1.30%) | 800 | 624 |
17.04.2024 15:04:51 | 22 | 0.7800 | +0.01 | (+1.30%) | 5000 | 3 900 |
17.04.2024 14:37:41 | 21 | 0.7800 | +0.01 | (+1.30%) | 23070 | 17 995 |
17.04.2024 14:37:41 | 20 | 0.7800 | +0.01 | (+1.30%) | 423 | 330 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
ISIN: | PLSFNKS00011 |
---|---|
Data debiutu: | 08.06.2006 |
Liczba akcji: | 37 941 054 |
Kapitalizacja: | 28 759 319 |
Enterprise Value: | 192 786 319 |
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