Biznesradar bez reklam? Sprawdź BR Plus
Transakcje SFS (SFINKS)
0.429+0.006(+1.42%)SFINKS POLSKA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 20.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 20.02.2026 17:01:34 | 22 | 0.4290 | +0.01 | (+1.42%) | 5612 | 2 408 |
| 20.02.2026 17:00:00 | 21 | 0.4290 | +0.01 | (+1.42%) | 3240 | 1 390 |
| 20.02.2026 16:42:08 | 20 | 0.4290 | +0.01 | (+1.42%) | 1160 | 498 |
| 20.02.2026 15:31:09 | 19 | 0.4290 | +0.01 | (+1.42%) | 300 | 129 |
| 20.02.2026 15:29:14 | 18 | 0.4290 | +0.01 | (+1.42%) | 500 | 215 |
| 20.02.2026 11:56:10 | 17 | 0.4310 | +0.01 | (+1.89%) | 4189 | 1 805 |
| 20.02.2026 11:56:10 | 16 | 0.4310 | +0.01 | (+1.89%) | 1681 | 725 |
| 20.02.2026 10:04:50 | 15 | 0.4330 | +0.01 | (+2.36%) | 2999 | 1 299 |
| 20.02.2026 10:04:50 | 14 | 0.4300 | +0.01 | (+1.65%) | 1 | 0 |
| 20.02.2026 09:56:16 | 13 | 0.4300 | +0.01 | (+1.65%) | 3499 | 1 505 |
| 20.02.2026 09:56:16 | 12 | 0.4300 | +0.01 | (+1.65%) | 2149 | 924 |
| 20.02.2026 09:56:16 | 11 | 0.4300 | +0.01 | (+1.65%) | 2700 | 1 161 |
| 20.02.2026 09:55:32 | 10 | 0.4290 | +0.01 | (+1.42%) | 3300 | 1 416 |
| 20.02.2026 09:54:44 | 9 | 0.4250 | +0.00 | (+0.47%) | 4100 | 1 743 |
| 20.02.2026 09:49:49 | 8 | 0.4250 | +0.00 | (+0.47%) | 700 | 298 |
| 20.02.2026 09:49:49 | 7 | 0.4250 | +0.00 | (+0.47%) | 800 | 340 |
| 20.02.2026 09:49:05 | 6 | 0.4250 | +0.00 | (+0.47%) | 1000 | 425 |
| 20.02.2026 09:47:56 | 5 | 0.4140 | -0.01 | (-2.13%) | 1681 | 696 |
| 20.02.2026 09:47:56 | 4 | 0.4200 | -0.00 | (-0.71%) | 5000 | 2 100 |
| 20.02.2026 09:47:56 | 3 | 0.4200 | -0.00 | (-0.71%) | 5000 | 2 100 |
| 20.02.2026 09:47:56 | 2 | 0.4230 | 0.00 | (0.00%) | 319 | 135 |
| 20.02.2026 09:00:00 | 1 | 0.4230 | 0.00 | (0.00%) | 20 | 8 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 19.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.02.2026 15:36:17 | 28 | 0.4230 | 0.00 | (0.00%) | 511 | 216 |
| 19.02.2026 15:36:12 | 27 | 0.4250 | +0.00 | (+0.47%) | 2622 | 1 114 |
| 19.02.2026 15:36:12 | 26 | 0.4240 | +0.00 | (+0.24%) | 7378 | 3 128 |
| 19.02.2026 15:35:46 | 25 | 0.4230 | 0.00 | (0.00%) | 1000 | 423 |
| 19.02.2026 15:35:46 | 24 | 0.4230 | 0.00 | (0.00%) | 150 | 63 |
| 19.02.2026 15:22:14 | 23 | 0.4230 | 0.00 | (0.00%) | 2350 | 994 |
| 19.02.2026 15:15:56 | 22 | 0.4230 | 0.00 | (0.00%) | 511 | 216 |
| 19.02.2026 15:14:44 | 21 | 0.4120 | -0.01 | (-2.60%) | 1076 | 443 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.02.2026 15:14:44 | 20 | 0.4120 | -0.01 | (-2.60%) | 924 | 381 |
| 19.02.2026 15:14:44 | 19 | 0.4130 | -0.01 | (-2.36%) | 2000 | 826 |
| 19.02.2026 13:47:07 | 18 | 0.4240 | +0.00 | (+0.24%) | 166 | 70 |
| 19.02.2026 11:28:34 | 17 | 0.4250 | +0.00 | (+0.47%) | 800 | 340 |
| 19.02.2026 11:28:34 | 16 | 0.4200 | -0.00 | (-0.71%) | 200 | 84 |
| 19.02.2026 11:28:07 | 15 | 0.4120 | -0.01 | (-2.60%) | 1576 | 649 |
| 19.02.2026 11:28:07 | 14 | 0.4140 | -0.01 | (-2.13%) | 6624 | 2 742 |
| 19.02.2026 11:28:07 | 13 | 0.4140 | -0.01 | (-2.13%) | 1800 | 745 |
| 19.02.2026 10:57:05 | 12 | 0.4280 | +0.01 | (+1.18%) | 80 | 34 |
| 19.02.2026 10:27:21 | 11 | 0.4280 | +0.01 | (+1.18%) | 220 | 94 |
| 19.02.2026 10:27:21 | 10 | 0.4250 | +0.00 | (+0.47%) | 2780 | 1 182 |
| 19.02.2026 10:02:11 | 9 | 0.4250 | +0.00 | (+0.47%) | 220 | 94 |
| 19.02.2026 09:32:38 | 8 | 0.4250 | +0.00 | (+0.47%) | 2000 | 850 |
| 19.02.2026 09:28:40 | 7 | 0.4140 | -0.01 | (-2.13%) | 5000 | 2 070 |
| 19.02.2026 09:19:13 | 6 | 0.4290 | +0.01 | (+1.42%) | 1145 | 491 |
| 19.02.2026 09:19:13 | 5 | 0.4280 | +0.01 | (+1.18%) | 47 | 20 |
| 19.02.2026 09:19:13 | 4 | 0.4260 | +0.00 | (+0.71%) | 660 | 281 |
| 19.02.2026 09:19:13 | 3 | 0.4250 | +0.00 | (+0.47%) | 500 | 213 |
| 19.02.2026 09:07:04 | 2 | 0.4260 | +0.00 | (+0.71%) | 1840 | 784 |
| 19.02.2026 09:07:04 | 1 | 0.4250 | +0.00 | (+0.47%) | 160 | 68 |
| 18.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.02.2026 17:00:50 | 50 | 0.4230 | -0.01 | (-1.63%) | 2953 | 1 249 |
| 18.02.2026 17:00:50 | 49 | 0.4230 | -0.01 | (-1.63%) | 47 | 20 |
| 18.02.2026 17:00:00 | 48 | 0.4230 | -0.01 | (-1.63%) | 148 | 63 |
| 18.02.2026 17:00:00 | 47 | 0.4230 | -0.01 | (-1.63%) | 2695 | 1 140 |
| 18.02.2026 17:00:00 | 46 | 0.4230 | -0.01 | (-1.63%) | 42 | 18 |
| 18.02.2026 17:00:00 | 45 | 0.4230 | -0.01 | (-1.63%) | 115 | 49 |
| 18.02.2026 16:43:34 | 44 | 0.4210 | -0.01 | (-2.09%) | 323 | 136 |
| 18.02.2026 16:41:10 | 43 | 0.4210 | -0.01 | (-2.09%) | 417 | 176 |
| 18.02.2026 16:41:10 | 42 | 0.4210 | -0.01 | (-2.09%) | 909 | 383 |
| 18.02.2026 16:41:10 | 41 | 0.4210 | -0.01 | (-2.09%) | 351 | 148 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.02.2026 16:40:12 | 40 | 0.4100 | -0.02 | (-4.65%) | 500 | 205 |
| 18.02.2026 16:40:12 | 39 | 0.4110 | -0.02 | (-4.42%) | 5500 | 2 261 |
| 18.02.2026 16:30:50 | 38 | 0.4210 | -0.01 | (-2.09%) | 5 | 2 |
| 18.02.2026 16:21:12 | 37 | 0.4100 | -0.02 | (-4.65%) | 420 | 172 |
| 18.02.2026 16:20:35 | 36 | 0.4100 | -0.02 | (-4.65%) | 417 | 171 |
| 18.02.2026 16:20:35 | 35 | 0.4120 | -0.02 | (-4.19%) | 200 | 82 |
| 18.02.2026 16:20:35 | 34 | 0.4200 | -0.01 | (-2.33%) | 213 | 89 |
| 18.02.2026 15:45:31 | 33 | 0.4210 | -0.01 | (-2.09%) | 94 | 40 |
| 18.02.2026 15:35:13 | 32 | 0.4220 | -0.01 | (-1.86%) | 1000 | 422 |
| 18.02.2026 15:34:14 | 31 | 0.4210 | -0.01 | (-2.09%) | 406 | 171 |
| 18.02.2026 15:33:43 | 30 | 0.4200 | -0.01 | (-2.33%) | 787 | 331 |
| 18.02.2026 14:09:06 | 29 | 0.4200 | -0.01 | (-2.33%) | 4 | 2 |
| 18.02.2026 14:06:15 | 28 | 0.4200 | -0.01 | (-2.33%) | 4 | 2 |
| 18.02.2026 13:45:12 | 27 | 0.4200 | -0.01 | (-2.33%) | 205 | 86 |
| 18.02.2026 13:45:12 | 26 | 0.4190 | -0.01 | (-2.56%) | 295 | 124 |
| 18.02.2026 12:34:48 | 25 | 0.4060 | -0.02 | (-5.58%) | 574 | 233 |
| 18.02.2026 12:34:48 | 24 | 0.4060 | -0.02 | (-5.58%) | 1485 | 603 |
| 18.02.2026 12:34:48 | 23 | 0.4070 | -0.02 | (-5.35%) | 2500 | 1 018 |
| 18.02.2026 11:00:03 | 22 | 0.4220 | -0.01 | (-1.86%) | 5 | 2 |
| 18.02.2026 10:58:05 | 21 | 0.4060 | -0.02 | (-5.58%) | 15 | 6 |
| 18.02.2026 10:46:30 | 20 | 0.4230 | -0.01 | (-1.63%) | 5 | 2 |
| 18.02.2026 10:34:59 | 19 | 0.4050 | -0.02 | (-5.81%) | 30 | 12 |
| 18.02.2026 10:34:24 | 18 | 0.4050 | -0.02 | (-5.81%) | 770 | 312 |
| 18.02.2026 10:34:24 | 17 | 0.4050 | -0.02 | (-5.81%) | 3000 | 1 215 |
| 18.02.2026 10:34:24 | 16 | 0.4060 | -0.02 | (-5.58%) | 200 | 81 |
| 18.02.2026 10:20:14 | 15 | 0.4250 | -0.01 | (-1.16%) | 310 | 132 |
| 18.02.2026 10:20:14 | 14 | 0.4240 | -0.01 | (-1.40%) | 100 | 42 |
| 18.02.2026 10:20:14 | 13 | 0.4090 | -0.02 | (-4.88%) | 90 | 37 |
| 18.02.2026 10:20:14 | 12 | 0.4080 | -0.02 | (-5.12%) | 1500 | 612 |
| 18.02.2026 10:15:31 | 11 | 0.4080 | -0.02 | (-5.12%) | 3500 | 1 428 |
| 18.02.2026 10:14:38 | 10 | 0.4090 | -0.02 | (-4.88%) | 4000 | 1 636 |
| 18.02.2026 10:14:38 | 9 | 0.4100 | -0.02 | (-4.65%) | 800 | 328 |
| 18.02.2026 10:14:38 | 8 | 0.4100 | -0.02 | (-4.65%) | 551 | 226 |
| 18.02.2026 10:14:38 | 7 | 0.4110 | -0.02 | (-4.42%) | 100 | 41 |
| 18.02.2026 10:14:38 | 6 | 0.4120 | -0.02 | (-4.19%) | 359 | 148 |
| 18.02.2026 10:14:38 | 5 | 0.4150 | -0.02 | (-3.49%) | 100 | 42 |
| 18.02.2026 10:09:46 | 4 | 0.4250 | -0.01 | (-1.16%) | 10 | 4 |
| 18.02.2026 09:00:00 | 3 | 0.4290 | -0.00 | (-0.23%) | 555 | 238 |
| 18.02.2026 09:00:00 | 2 | 0.4290 | -0.00 | (-0.23%) | 345 | 148 |
| 18.02.2026 09:00:00 | 1 | 0.4290 | -0.00 | (-0.23%) | 100 | 43 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLSFNKS00011 |
|---|---|
| Data debiutu: | 08.06.2006 |
| Liczba akcji: | 37 941 054 |
| Kapitalizacja: | 16 276 712 |
| Enterprise Value: | 140 731 712 |
| 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
