Biznesradar bez reklam? Sprawdź BR Plus
Transakcje SFS (SFINKS)
0.369-0.012(-3.15%)SFINKS POLSKA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 19.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 19.12.2025 17:04:06 | 36 | 0.3690 | -0.01 | (-3.15%) | 5194 | 1 917 |
| 19.12.2025 17:00:00 | 35 | 0.3690 | -0.01 | (-3.15%) | 1 | 0 |
| 19.12.2025 16:49:07 | 34 | 0.3630 | -0.02 | (-4.72%) | 2000 | 726 |
| 19.12.2025 16:37:38 | 33 | 0.3690 | -0.01 | (-3.15%) | 5 | 2 |
| 19.12.2025 16:16:02 | 32 | 0.3610 | -0.02 | (-5.25%) | 8500 | 3 069 |
| 19.12.2025 16:14:21 | 31 | 0.3610 | -0.02 | (-5.25%) | 12433 | 4 488 |
| 19.12.2025 16:14:21 | 30 | 0.3640 | -0.02 | (-4.46%) | 4499 | 1 638 |
| 19.12.2025 16:14:21 | 29 | 0.3650 | -0.02 | (-4.20%) | 4808 | 1 755 |
| 19.12.2025 16:14:21 | 28 | 0.3650 | -0.02 | (-4.20%) | 1160 | 423 |
| 19.12.2025 16:14:21 | 27 | 0.3680 | -0.01 | (-3.41%) | 100 | 37 |
| 19.12.2025 15:11:22 | 26 | 0.3650 | -0.02 | (-4.20%) | 2340 | 854 |
| 19.12.2025 15:11:22 | 25 | 0.3660 | -0.02 | (-3.94%) | 5400 | 1 976 |
| 19.12.2025 15:11:22 | 24 | 0.3670 | -0.01 | (-3.67%) | 100 | 37 |
| 19.12.2025 15:11:22 | 23 | 0.3680 | -0.01 | (-3.41%) | 2160 | 795 |
| 19.12.2025 15:10:49 | 22 | 0.3680 | -0.01 | (-3.41%) | 540 | 199 |
| 19.12.2025 15:10:49 | 21 | 0.3690 | -0.01 | (-3.15%) | 700 | 258 |
| 19.12.2025 15:06:10 | 20 | 0.3700 | -0.01 | (-2.89%) | 359 | 133 |
| 19.12.2025 15:04:21 | 19 | 0.3700 | -0.01 | (-2.89%) | 840 | 311 |
| 19.12.2025 14:26:39 | 18 | 0.3680 | -0.01 | (-3.41%) | 5000 | 1 840 |
| 19.12.2025 13:21:42 | 17 | 0.3670 | -0.01 | (-3.67%) | 3900 | 1 431 |
| 19.12.2025 13:21:42 | 16 | 0.3670 | -0.01 | (-3.67%) | 4100 | 1 505 |
| 19.12.2025 11:59:51 | 15 | 0.3700 | -0.01 | (-2.89%) | 3000 | 1 110 |
| 19.12.2025 11:41:03 | 14 | 0.3700 | -0.01 | (-2.89%) | 10 | 4 |
| 19.12.2025 11:41:03 | 13 | 0.3690 | -0.01 | (-3.15%) | 2700 | 996 |
| 19.12.2025 11:27:04 | 12 | 0.3700 | -0.01 | (-2.89%) | 2700 | 999 |
| 19.12.2025 11:06:58 | 11 | 0.3650 | -0.02 | (-4.20%) | 7149 | 2 609 |
| 19.12.2025 11:03:16 | 10 | 0.3640 | -0.02 | (-4.46%) | 1 | 0 |
| 19.12.2025 10:59:47 | 9 | 0.3650 | -0.02 | (-4.20%) | 4851 | 1 771 |
| 19.12.2025 10:38:45 | 8 | 0.3650 | -0.02 | (-4.20%) | 349 | 127 |
| 19.12.2025 10:38:45 | 7 | 0.3650 | -0.02 | (-4.20%) | 274 | 100 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.12.2025 10:38:45 | 6 | 0.3650 | -0.02 | (-4.20%) | 377 | 138 |
| 19.12.2025 10:36:52 | 5 | 0.3700 | -0.01 | (-2.89%) | 2500 | 925 |
| 19.12.2025 10:33:27 | 4 | 0.3700 | -0.01 | (-2.89%) | 5 | 2 |
| 19.12.2025 10:31:26 | 3 | 0.3650 | -0.02 | (-4.20%) | 623 | 227 |
| 19.12.2025 10:31:26 | 2 | 0.3660 | -0.02 | (-3.94%) | 280 | 102 |
| 19.12.2025 10:30:20 | 1 | 0.3700 | -0.01 | (-2.89%) | 89 | 33 |
| 18.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.12.2025 15:42:00 | 66 | 0.3810 | +0.00 | (+0.26%) | 1 | 0 |
| 18.12.2025 15:42:00 | 65 | 0.3800 | 0.00 | (0.00%) | 99 | 38 |
| 18.12.2025 15:40:08 | 64 | 0.3800 | 0.00 | (0.00%) | 1 | 0 |
| 18.12.2025 15:40:08 | 63 | 0.3700 | -0.01 | (-2.63%) | 80 | 30 |
| 18.12.2025 15:23:56 | 62 | 0.3700 | -0.01 | (-2.63%) | 3120 | 1 154 |
| 18.12.2025 14:54:50 | 61 | 0.3810 | +0.00 | (+0.26%) | 399 | 152 |
| 18.12.2025 14:44:39 | 60 | 0.3680 | -0.01 | (-3.16%) | 10000 | 3 680 |
| 18.12.2025 14:42:55 | 59 | 0.3810 | +0.00 | (+0.26%) | 5000 | 1 905 |
| 18.12.2025 14:42:55 | 58 | 0.3800 | 0.00 | (0.00%) | 5000 | 1 900 |
| 18.12.2025 14:05:31 | 57 | 0.3840 | +0.00 | (+1.05%) | 55 | 21 |
| 18.12.2025 14:03:59 | 56 | 0.3610 | -0.02 | (-5.00%) | 97 | 35 |
| 18.12.2025 14:02:59 | 55 | 0.3650 | -0.02 | (-3.95%) | 5000 | 1 825 |
| 18.12.2025 14:02:59 | 54 | 0.3660 | -0.01 | (-3.68%) | 6000 | 2 196 |
| 18.12.2025 14:02:59 | 53 | 0.3720 | -0.01 | (-2.11%) | 1000 | 372 |
| 18.12.2025 14:02:59 | 52 | 0.3730 | -0.01 | (-1.84%) | 8000 | 2 984 |
| 18.12.2025 14:02:59 | 51 | 0.3730 | -0.01 | (-1.84%) | 3176 | 1 185 |
| 18.12.2025 14:02:59 | 50 | 0.3740 | -0.01 | (-1.58%) | 6800 | 2 543 |
| 18.12.2025 14:02:59 | 49 | 0.3740 | -0.01 | (-1.58%) | 6177 | 2 310 |
| 18.12.2025 14:02:59 | 48 | 0.3750 | -0.01 | (-1.32%) | 750 | 281 |
| 18.12.2025 14:02:38 | 47 | 0.3850 | +0.01 | (+1.32%) | 11 | 4 |
| 18.12.2025 14:00:52 | 46 | 0.3760 | -0.00 | (-1.05%) | 2000 | 752 |
| 18.12.2025 14:00:52 | 45 | 0.3760 | -0.00 | (-1.05%) | 10000 | 3 760 |
| 18.12.2025 14:00:52 | 44 | 0.3760 | -0.00 | (-1.05%) | 1000 | 376 |
| 18.12.2025 13:51:25 | 43 | 0.3850 | +0.01 | (+1.32%) | 8499 | 3 272 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.12.2025 13:51:25 | 42 | 0.3850 | +0.01 | (+1.32%) | 1501 | 578 |
| 18.12.2025 13:21:21 | 41 | 0.3850 | +0.01 | (+1.32%) | 2 | 1 |
| 18.12.2025 13:21:21 | 40 | 0.3780 | -0.00 | (-0.53%) | 658 | 249 |
| 18.12.2025 13:20:58 | 39 | 0.3780 | -0.00 | (-0.53%) | 4342 | 1 641 |
| 18.12.2025 13:20:04 | 38 | 0.3850 | +0.01 | (+1.32%) | 7 | 3 |
| 18.12.2025 13:20:04 | 37 | 0.3820 | +0.00 | (+0.53%) | 253 | 97 |
| 18.12.2025 13:19:34 | 36 | 0.3820 | +0.00 | (+0.53%) | 247 | 94 |
| 18.12.2025 13:19:34 | 35 | 0.3800 | 0.00 | (0.00%) | 500 | 190 |
| 18.12.2025 13:19:34 | 34 | 0.3800 | 0.00 | (0.00%) | 500 | 190 |
| 18.12.2025 13:19:34 | 33 | 0.3800 | 0.00 | (0.00%) | 8750 | 3 325 |
| 18.12.2025 13:19:34 | 32 | 0.3800 | 0.00 | (0.00%) | 13017 | 4 946 |
| 18.12.2025 13:19:34 | 31 | 0.3800 | 0.00 | (0.00%) | 1986 | 755 |
| 18.12.2025 13:17:41 | 30 | 0.3800 | 0.00 | (0.00%) | 10 | 4 |
| 18.12.2025 13:17:41 | 29 | 0.3790 | -0.00 | (-0.26%) | 2240 | 849 |
| 18.12.2025 13:16:17 | 28 | 0.3780 | -0.00 | (-0.53%) | 3658 | 1 383 |
| 18.12.2025 12:38:30 | 27 | 0.3790 | -0.00 | (-0.26%) | 5 | 2 |
| 18.12.2025 12:37:13 | 26 | 0.3740 | -0.01 | (-1.58%) | 3823 | 1 430 |
| 18.12.2025 12:37:13 | 25 | 0.3740 | -0.01 | (-1.58%) | 4177 | 1 562 |
| 18.12.2025 12:37:13 | 24 | 0.3750 | -0.01 | (-1.32%) | 1000 | 375 |
| 18.12.2025 12:26:32 | 23 | 0.3800 | 0.00 | (0.00%) | 4 | 2 |
| 18.12.2025 12:26:32 | 22 | 0.3790 | -0.00 | (-0.26%) | 1296 | 491 |
| 18.12.2025 12:26:12 | 21 | 0.3790 | -0.00 | (-0.26%) | 79 | 30 |
| 18.12.2025 12:26:12 | 20 | 0.3780 | -0.00 | (-0.53%) | 500 | 189 |
| 18.12.2025 12:26:12 | 19 | 0.3780 | -0.00 | (-0.53%) | 4555 | 1 722 |
| 18.12.2025 12:26:12 | 18 | 0.3780 | -0.00 | (-0.53%) | 8366 | 3 162 |
| 18.12.2025 12:23:05 | 17 | 0.3780 | -0.00 | (-0.53%) | 123 | 46 |
| 18.12.2025 12:10:54 | 16 | 0.3740 | -0.01 | (-1.58%) | 823 | 308 |
| 18.12.2025 12:10:54 | 15 | 0.3740 | -0.01 | (-1.58%) | 2245 | 840 |
| 18.12.2025 12:09:19 | 14 | 0.3750 | -0.01 | (-1.32%) | 1974 | 740 |
| 18.12.2025 12:01:03 | 13 | 0.3750 | -0.01 | (-1.32%) | 1684 | 632 |
| 18.12.2025 11:34:38 | 12 | 0.3780 | -0.00 | (-0.53%) | 11 | 4 |
| 18.12.2025 11:15:09 | 11 | 0.3750 | -0.01 | (-1.32%) | 28974 | 10 865 |
| 18.12.2025 10:55:45 | 10 | 0.3780 | -0.00 | (-0.53%) | 1500 | 567 |
| 18.12.2025 10:53:53 | 9 | 0.3760 | -0.00 | (-1.05%) | 11026 | 4 146 |
| 18.12.2025 10:29:10 | 8 | 0.3750 | -0.01 | (-1.32%) | 6270 | 2 351 |
| 18.12.2025 10:16:07 | 7 | 0.3790 | -0.00 | (-0.26%) | 2385 | 904 |
| 18.12.2025 10:16:07 | 6 | 0.3790 | -0.00 | (-0.26%) | 3170 | 1 201 |
| 18.12.2025 10:11:24 | 5 | 0.3790 | -0.00 | (-0.26%) | 5 | 2 |
| 18.12.2025 09:58:31 | 4 | 0.3740 | -0.01 | (-1.58%) | 4555 | 1 704 |
| 18.12.2025 09:58:31 | 3 | 0.3740 | -0.01 | (-1.58%) | 1000 | 374 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLSFNKS00011 |
|---|---|
| Data debiutu: | 08.06.2006 |
| Liczba akcji: | 37 941 054 |
| Kapitalizacja: | 14 000 249 |
| Enterprise Value: | 138 455 249 |
| 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
