Biznesradar bez reklam? Sprawdź BR Plus
Transakcje SFS (SFINKS)
0.420+0.001(+0.24%)SFINKS POLSKA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 17.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 15:41:51 | 53 | 0.4200 | +0.00 | (+0.24%) | 3 | 1 |
| 14:53:47 | 52 | 0.4260 | +0.01 | (+1.67%) | 1409 | 600 |
| 14:53:47 | 51 | 0.4260 | +0.01 | (+1.67%) | 591 | 252 |
| 14:39:08 | 50 | 0.4100 | -0.01 | (-2.15%) | 106 | 43 |
| 14:07:34 | 49 | 0.4270 | +0.01 | (+1.91%) | 77 | 33 |
| 14:07:34 | 48 | 0.4100 | -0.01 | (-2.15%) | 1923 | 788 |
| 14:07:06 | 47 | 0.4100 | -0.01 | (-2.15%) | 12954 | 5 311 |
| 14:06:48 | 46 | 0.4100 | -0.01 | (-2.15%) | 2000 | 820 |
| 14:05:38 | 45 | 0.4100 | -0.01 | (-2.15%) | 3000 | 1 230 |
| 14:04:10 | 44 | 0.4100 | -0.01 | (-2.15%) | 4000 | 1 640 |
| 14:00:57 | 43 | 0.4100 | -0.01 | (-2.15%) | 2040 | 836 |
| 14:00:52 | 42 | 0.4100 | -0.01 | (-2.15%) | 6000 | 2 460 |
| 14:00:24 | 41 | 0.4090 | -0.01 | (-2.39%) | 2000 | 818 |
| 13:58:18 | 40 | 0.4050 | -0.01 | (-3.34%) | 4960 | 2 009 |
| 13:58:00 | 39 | 0.4080 | -0.01 | (-2.63%) | 40 | 16 |
| 13:53:44 | 38 | 0.4100 | -0.01 | (-2.15%) | 6987 | 2 865 |
| 13:52:45 | 37 | 0.4000 | -0.02 | (-4.53%) | 6504 | 2 602 |
| 13:52:45 | 36 | 0.4010 | -0.02 | (-4.30%) | 7000 | 2 807 |
| 13:52:45 | 35 | 0.4010 | -0.02 | (-4.30%) | 1496 | 600 |
| 13:52:15 | 34 | 0.4010 | -0.02 | (-4.30%) | 504 | 202 |
| 13:52:15 | 33 | 0.4020 | -0.02 | (-4.06%) | 5000 | 2 010 |
| 13:52:15 | 32 | 0.4030 | -0.02 | (-3.82%) | 1000 | 403 |
| 13:52:15 | 31 | 0.4040 | -0.01 | (-3.58%) | 200 | 81 |
| 13:52:15 | 30 | 0.4060 | -0.01 | (-3.10%) | 300 | 122 |
| 13:52:15 | 29 | 0.4090 | -0.01 | (-2.39%) | 596 | 244 |
| 13:46:13 | 28 | 0.4100 | -0.01 | (-2.15%) | 100 | 41 |
| 13:40:25 | 27 | 0.4090 | -0.01 | (-2.39%) | 113 | 46 |
| 13:40:25 | 26 | 0.4100 | -0.01 | (-2.15%) | 28866 | 11 835 |
| 13:40:25 | 25 | 0.4100 | -0.01 | (-2.15%) | 262 | 107 |
| 13:40:25 | 24 | 0.4100 | -0.01 | (-2.15%) | 200 | 82 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13:40:25 | 23 | 0.4100 | -0.01 | (-2.15%) | 4100 | 1 681 |
| 13:40:25 | 22 | 0.4120 | -0.01 | (-1.67%) | 3000 | 1 236 |
| 13:40:25 | 21 | 0.4150 | -0.00 | (-0.95%) | 12077 | 5 012 |
| 13:40:25 | 20 | 0.4150 | -0.00 | (-0.95%) | 391 | 162 |
| 13:40:25 | 19 | 0.4160 | -0.00 | (-0.72%) | 4700 | 1 955 |
| 13:40:25 | 18 | 0.4170 | -0.00 | (-0.48%) | 2500 | 1 043 |
| 13:40:25 | 17 | 0.4190 | 0.00 | (0.00%) | 300 | 126 |
| 13:40:25 | 16 | 0.4190 | 0.00 | (0.00%) | 4500 | 1 886 |
| 13:40:25 | 15 | 0.4190 | 0.00 | (0.00%) | 100 | 42 |
| 10:52:07 | 14 | 0.4150 | -0.00 | (-0.95%) | 339 | 141 |
| 10:52:07 | 13 | 0.4190 | 0.00 | (0.00%) | 2000 | 838 |
| 10:52:07 | 12 | 0.4190 | 0.00 | (0.00%) | 903 | 378 |
| 10:52:07 | 11 | 0.4210 | +0.00 | (+0.48%) | 15000 | 6 315 |
| 10:52:07 | 10 | 0.4210 | +0.00 | (+0.48%) | 200 | 84 |
| 10:52:07 | 9 | 0.4220 | +0.00 | (+0.72%) | 300 | 127 |
| 10:52:07 | 8 | 0.4220 | +0.00 | (+0.72%) | 100 | 42 |
| 10:52:07 | 7 | 0.4230 | +0.00 | (+0.95%) | 28 | 12 |
| 10:52:07 | 6 | 0.4240 | +0.01 | (+1.19%) | 1030 | 437 |
| 10:52:07 | 5 | 0.4250 | +0.01 | (+1.43%) | 100 | 43 |
| 10:11:32 | 4 | 0.4350 | +0.02 | (+3.82%) | 28 | 12 |
| 10:11:32 | 3 | 0.4300 | +0.01 | (+2.63%) | 500 | 215 |
| 10:11:32 | 2 | 0.4280 | +0.01 | (+2.15%) | 72 | 31 |
| 09:23:43 | 1 | 0.4230 | +0.00 | (+0.95%) | 72 | 30 |
| 14.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.08.2026 12:58:15 | 4 | 0.4190 | -0.00 | (-0.24%) | 1800 | 754 |
| 14.08.2026 11:50:21 | 3 | 0.4190 | -0.00 | (-0.24%) | 1997 | 837 |
| 14.08.2026 11:50:21 | 2 | 0.4200 | 0.00 | (0.00%) | 3 | 1 |
| 14.08.2026 09:00:00 | 1 | 0.4290 | +0.01 | (+2.14%) | 2000 | 858 |
| 13.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.08.2026 16:42:02 | 14 | 0.4200 | -0.01 | (-1.18%) | 4326 | 1 817 |
| 13.08.2026 16:42:02 | 13 | 0.4200 | -0.01 | (-1.18%) | 200 | 84 |
| 13.08.2026 16:42:02 | 12 | 0.4200 | -0.01 | (-1.18%) | 474 | 199 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.08.2026 16:13:39 | 11 | 0.4300 | +0.01 | (+1.18%) | 122 | 52 |
| 13.08.2026 15:58:11 | 10 | 0.4300 | +0.01 | (+1.18%) | 2000 | 860 |
| 13.08.2026 15:58:11 | 9 | 0.4360 | +0.01 | (+2.59%) | 255 | 111 |
| 13.08.2026 15:52:11 | 8 | 0.4360 | +0.01 | (+2.59%) | 10 | 4 |
| 13.08.2026 15:50:14 | 7 | 0.4360 | +0.01 | (+2.59%) | 3235 | 1 410 |
| 13.08.2026 15:47:27 | 6 | 0.4350 | +0.01 | (+2.35%) | 2000 | 870 |
| 13.08.2026 15:47:08 | 5 | 0.4250 | 0.00 | (0.00%) | 4500 | 1 913 |
| 13.08.2026 13:00:22 | 4 | 0.4360 | +0.01 | (+2.59%) | 5 | 2 |
| 13.08.2026 11:10:00 | 3 | 0.4360 | +0.01 | (+2.59%) | 50 | 22 |
| 13.08.2026 10:36:06 | 2 | 0.4330 | +0.01 | (+1.88%) | 310 | 134 |
| 13.08.2026 10:15:03 | 1 | 0.4330 | +0.01 | (+1.88%) | 690 | 299 |
| 12.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.08.2026 16:24:03 | 42 | 0.4250 | +0.00 | (+0.47%) | 623 | 265 |
| 12.08.2026 16:13:03 | 41 | 0.4250 | +0.00 | (+0.47%) | 2991 | 1 271 |
| 12.08.2026 16:13:03 | 40 | 0.4260 | +0.00 | (+0.71%) | 100 | 43 |
| 12.08.2026 16:06:07 | 39 | 0.4290 | +0.01 | (+1.42%) | 4386 | 1 882 |
| 12.08.2026 15:37:39 | 38 | 0.4320 | +0.01 | (+2.13%) | 10 | 4 |
| 12.08.2026 15:15:30 | 37 | 0.4260 | +0.00 | (+0.71%) | 21 | 9 |
| 12.08.2026 15:15:30 | 36 | 0.4260 | +0.00 | (+0.71%) | 400 | 170 |
| 12.08.2026 15:15:30 | 35 | 0.4280 | +0.01 | (+1.18%) | 200 | 86 |
| 12.08.2026 14:59:06 | 34 | 0.4340 | +0.01 | (+2.60%) | 335 | 145 |
| 12.08.2026 14:58:03 | 33 | 0.4340 | +0.01 | (+2.60%) | 4665 | 2 025 |
| 12.08.2026 14:57:17 | 32 | 0.4340 | +0.01 | (+2.60%) | 200 | 87 |
| 12.08.2026 14:57:17 | 31 | 0.4330 | +0.01 | (+2.36%) | 800 | 346 |
| 12.08.2026 14:54:28 | 30 | 0.4250 | +0.00 | (+0.47%) | 9 | 4 |
| 12.08.2026 14:53:15 | 29 | 0.4300 | +0.01 | (+1.65%) | 1422 | 611 |
| 12.08.2026 14:47:37 | 28 | 0.4300 | +0.01 | (+1.65%) | 78 | 34 |
| 12.08.2026 14:47:37 | 27 | 0.4300 | +0.01 | (+1.65%) | 1500 | 645 |
| 12.08.2026 14:44:31 | 26 | 0.4300 | +0.01 | (+1.65%) | 1600 | 688 |
| 12.08.2026 14:44:31 | 25 | 0.4290 | +0.01 | (+1.42%) | 1400 | 601 |
| 12.08.2026 14:29:45 | 24 | 0.4210 | -0.00 | (-0.47%) | 157 | 66 |
| 12.08.2026 14:28:37 | 23 | 0.4210 | -0.00 | (-0.47%) | 45 | 19 |
| 12.08.2026 12:37:46 | 22 | 0.4210 | -0.00 | (-0.47%) | 1345 | 566 |
| 12.08.2026 12:36:10 | 21 | 0.4210 | -0.00 | (-0.47%) | 100 | 42 |
| 12.08.2026 12:35:53 | 20 | 0.4220 | -0.00 | (-0.24%) | 5555 | 2 344 |
| 12.08.2026 12:35:53 | 19 | 0.4230 | 0.00 | (0.00%) | 4500 | 1 904 |
| 12.08.2026 11:54:53 | 18 | 0.4290 | +0.01 | (+1.42%) | 3000 | 1 287 |
| 12.08.2026 11:33:26 | 17 | 0.4340 | +0.01 | (+2.60%) | 600 | 260 |
| 12.08.2026 11:33:26 | 16 | 0.4310 | +0.01 | (+1.89%) | 2400 | 1 034 |
| 12.08.2026 10:57:50 | 15 | 0.4310 | +0.01 | (+1.89%) | 2000 | 862 |
| 12.08.2026 10:55:28 | 14 | 0.4200 | -0.00 | (-0.71%) | 1000 | 420 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLSFNKS00011 |
|---|---|
| Data debiutu: | 08.06.2006 |
| Liczba akcji: | 37 941 054 |
| Kapitalizacja: | 15 935 243 |
| Enterprise Value: | 136 931 243 |
| 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 |
| WWW: | http://www.sfinks.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
