Biznesradar bez reklam? Sprawdź BR Plus
Transakcje SFS (SFINKS)
0.381-0.009(-2.31%)SFINKS POLSKA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 12.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 12.12.2025 16:32:11 | 15 | 0.3810 | -0.01 | (-2.31%) | 44 | 17 |
| 12.12.2025 13:40:53 | 14 | 0.3770 | -0.01 | (-3.33%) | 4784 | 1 804 |
| 12.12.2025 13:40:53 | 13 | 0.3780 | -0.01 | (-3.08%) | 520 | 197 |
| 12.12.2025 12:08:25 | 12 | 0.3820 | -0.01 | (-2.05%) | 2247 | 858 |
| 12.12.2025 12:05:47 | 11 | 0.3820 | -0.01 | (-2.05%) | 953 | 364 |
| 12.12.2025 11:34:36 | 10 | 0.3800 | -0.01 | (-2.56%) | 1720 | 654 |
| 12.12.2025 11:34:36 | 9 | 0.3790 | -0.01 | (-2.82%) | 522 | 198 |
| 12.12.2025 10:23:49 | 8 | 0.3850 | -0.01 | (-1.28%) | 2000 | 770 |
| 12.12.2025 10:17:24 | 7 | 0.3850 | -0.01 | (-1.28%) | 3000 | 1 155 |
| 12.12.2025 10:12:51 | 6 | 0.3850 | -0.01 | (-1.28%) | 2298 | 885 |
| 12.12.2025 10:12:51 | 5 | 0.3770 | -0.01 | (-3.33%) | 702 | 265 |
| 12.12.2025 10:01:09 | 4 | 0.3750 | -0.02 | (-3.85%) | 7000 | 2 625 |
| 12.12.2025 09:58:15 | 3 | 0.3770 | -0.01 | (-3.33%) | 5000 | 1 885 |
| 12.12.2025 09:58:15 | 2 | 0.3770 | -0.01 | (-3.33%) | 626 | 236 |
| 12.12.2025 09:58:15 | 1 | 0.3800 | -0.01 | (-2.56%) | 672 | 255 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 11.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.12.2025 16:38:32 | 69 | 0.3900 | -0.00 | (-0.76%) | 5 | 2 |
| 11.12.2025 16:37:11 | 68 | 0.3800 | -0.01 | (-3.31%) | 420 | 160 |
| 11.12.2025 16:35:39 | 67 | 0.3900 | -0.00 | (-0.76%) | 55 | 21 |
| 11.12.2025 14:35:56 | 66 | 0.3770 | -0.02 | (-4.07%) | 1474 | 556 |
| 11.12.2025 14:35:56 | 65 | 0.3770 | -0.02 | (-4.07%) | 126 | 48 |
| 11.12.2025 13:56:38 | 64 | 0.3770 | -0.02 | (-4.07%) | 5000 | 1 885 |
| 11.12.2025 13:56:38 | 63 | 0.3770 | -0.02 | (-4.07%) | 74 | 28 |
| 11.12.2025 13:56:38 | 62 | 0.3900 | -0.00 | (-0.76%) | 26 | 10 |
| 11.12.2025 13:56:33 | 61 | 0.3900 | -0.00 | (-0.76%) | 70 | 27 |
| 11.12.2025 13:56:30 | 60 | 0.3900 | -0.00 | (-0.76%) | 70 | 27 |
| 11.12.2025 13:56:28 | 59 | 0.3900 | -0.00 | (-0.76%) | 70 | 27 |
| 11.12.2025 13:56:27 | 58 | 0.3900 | -0.00 | (-0.76%) | 70 | 27 |
| 11.12.2025 13:56:25 | 57 | 0.3900 | -0.00 | (-0.76%) | 70 | 27 |
| 11.12.2025 13:56:20 | 56 | 0.3900 | -0.00 | (-0.76%) | 50 | 20 |
| 11.12.2025 13:56:18 | 55 | 0.3900 | -0.00 | (-0.76%) | 50 | 20 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.12.2025 13:56:16 | 54 | 0.3900 | -0.00 | (-0.76%) | 50 | 20 |
| 11.12.2025 13:56:14 | 53 | 0.3900 | -0.00 | (-0.76%) | 50 | 20 |
| 11.12.2025 13:56:12 | 52 | 0.3900 | -0.00 | (-0.76%) | 50 | 20 |
| 11.12.2025 13:56:10 | 51 | 0.3900 | -0.00 | (-0.76%) | 50 | 20 |
| 11.12.2025 13:55:53 | 50 | 0.3900 | -0.00 | (-0.76%) | 50 | 20 |
| 11.12.2025 13:55:44 | 49 | 0.3900 | -0.00 | (-0.76%) | 50 | 20 |
| 11.12.2025 13:40:32 | 48 | 0.3900 | -0.00 | (-0.76%) | 3224 | 1 257 |
| 11.12.2025 13:39:58 | 47 | 0.3760 | -0.02 | (-4.33%) | 3379 | 1 271 |
| 11.12.2025 13:39:58 | 46 | 0.3760 | -0.02 | (-4.33%) | 2929 | 1 101 |
| 11.12.2025 13:38:11 | 45 | 0.3760 | -0.02 | (-4.33%) | 800 | 301 |
| 11.12.2025 13:35:08 | 44 | 0.3760 | -0.02 | (-4.33%) | 1321 | 497 |
| 11.12.2025 13:35:08 | 43 | 0.3770 | -0.02 | (-4.07%) | 3500 | 1 320 |
| 11.12.2025 13:35:08 | 42 | 0.3770 | -0.02 | (-4.07%) | 479 | 181 |
| 11.12.2025 13:26:34 | 41 | 0.3800 | -0.01 | (-3.31%) | 776 | 295 |
| 11.12.2025 13:23:50 | 40 | 0.3770 | -0.02 | (-4.07%) | 4521 | 1 704 |
| 11.12.2025 13:23:50 | 39 | 0.3770 | -0.02 | (-4.07%) | 700 | 264 |
| 11.12.2025 13:23:50 | 38 | 0.3770 | -0.02 | (-4.07%) | 500 | 189 |
| 11.12.2025 11:20:44 | 37 | 0.3750 | -0.02 | (-4.58%) | 493 | 185 |
| 11.12.2025 11:20:44 | 36 | 0.3750 | -0.02 | (-4.58%) | 4000 | 1 500 |
| 11.12.2025 11:19:44 | 35 | 0.3760 | -0.02 | (-4.33%) | 1916 | 720 |
| 11.12.2025 11:19:44 | 34 | 0.3770 | -0.02 | (-4.07%) | 1000 | 377 |
| 11.12.2025 11:19:44 | 33 | 0.3800 | -0.01 | (-3.31%) | 4000 | 1 520 |
| 11.12.2025 11:19:44 | 32 | 0.3980 | +0.01 | (+1.27%) | 1340 | 533 |
| 11.12.2025 11:19:44 | 31 | 0.3990 | +0.01 | (+1.53%) | 251 | 100 |
| 11.12.2025 10:58:02 | 30 | 0.4000 | +0.01 | (+1.78%) | 3808 | 1 523 |
| 11.12.2025 10:39:55 | 29 | 0.4000 | +0.01 | (+1.78%) | 3500 | 1 400 |
| 11.12.2025 10:39:55 | 28 | 0.4000 | +0.01 | (+1.78%) | 350 | 140 |
| 11.12.2025 10:38:45 | 27 | 0.4000 | +0.01 | (+1.78%) | 550 | 220 |
| 11.12.2025 10:31:58 | 26 | 0.4000 | +0.01 | (+1.78%) | 111 | 44 |
| 11.12.2025 10:30:22 | 25 | 0.4000 | +0.01 | (+1.78%) | 55 | 22 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.12.2025 10:27:28 | 24 | 0.3980 | +0.01 | (+1.27%) | 2565 | 1 021 |
| 11.12.2025 10:27:28 | 23 | 0.3980 | +0.01 | (+1.27%) | 6000 | 2 388 |
| 11.12.2025 10:27:28 | 22 | 0.3980 | +0.01 | (+1.27%) | 95 | 38 |
| 11.12.2025 10:25:13 | 21 | 0.3980 | +0.01 | (+1.27%) | 3000 | 1 194 |
| 11.12.2025 10:25:12 | 20 | 0.3970 | +0.00 | (+1.02%) | 5050 | 2 005 |
| 11.12.2025 10:23:35 | 19 | 0.3950 | +0.00 | (+0.51%) | 2859 | 1 129 |
| 11.12.2025 10:20:19 | 18 | 0.3950 | +0.00 | (+0.51%) | 241 | 95 |
| 11.12.2025 10:20:19 | 17 | 0.3950 | +0.00 | (+0.51%) | 5313 | 2 099 |
| 11.12.2025 10:20:19 | 16 | 0.3950 | +0.00 | (+0.51%) | 1946 | 769 |
| 11.12.2025 10:19:59 | 15 | 0.3950 | +0.00 | (+0.51%) | 1308 | 517 |
| 11.12.2025 10:18:45 | 14 | 0.3940 | +0.00 | (+0.25%) | 1192 | 470 |
| 11.12.2025 10:18:23 | 13 | 0.3940 | +0.00 | (+0.25%) | 2908 | 1 146 |
| 11.12.2025 10:18:23 | 12 | 0.3930 | 0.00 | (0.00%) | 1992 | 783 |
| 11.12.2025 10:18:23 | 11 | 0.3900 | -0.00 | (-0.76%) | 100 | 39 |
| 11.12.2025 10:15:56 | 10 | 0.3890 | -0.00 | (-1.02%) | 5000 | 1 945 |
| 11.12.2025 10:15:56 | 9 | 0.3890 | -0.00 | (-1.02%) | 500 | 195 |
| 11.12.2025 10:15:56 | 8 | 0.3890 | -0.00 | (-1.02%) | 5879 | 2 287 |
| 11.12.2025 10:12:37 | 7 | 0.3890 | -0.00 | (-1.02%) | 111 | 43 |
| 11.12.2025 10:02:56 | 6 | 0.3890 | -0.00 | (-1.02%) | 5 | 2 |
| 11.12.2025 09:34:45 | 5 | 0.3760 | -0.02 | (-4.33%) | 1000 | 376 |
| 11.12.2025 09:11:15 | 4 | 0.3890 | -0.00 | (-1.02%) | 5 | 2 |
| 11.12.2025 09:10:58 | 3 | 0.3760 | -0.02 | (-4.33%) | 500 | 188 |
| 11.12.2025 09:00:00 | 2 | 0.3750 | -0.02 | (-4.58%) | 2000 | 750 |
| 11.12.2025 09:00:00 | 1 | 0.3750 | -0.02 | (-4.58%) | 3000 | 1 125 |
| 10.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.12.2025 16:29:50 | 71 | 0.3930 | +0.02 | (+4.24%) | 1508 | 593 |
| 10.12.2025 16:29:50 | 70 | 0.3920 | +0.02 | (+3.98%) | 5409 | 2 120 |
| 10.12.2025 16:29:50 | 69 | 0.3910 | +0.01 | (+3.71%) | 1068 | 418 |
| 10.12.2025 16:29:50 | 68 | 0.3870 | +0.01 | (+2.65%) | 830 | 321 |
| 10.12.2025 16:29:50 | 67 | 0.3870 | +0.01 | (+2.65%) | 1185 | 459 |
| 10.12.2025 16:08:58 | 66 | 0.3870 | +0.01 | (+2.65%) | 5 | 2 |
| 10.12.2025 16:03:47 | 65 | 0.3730 | -0.00 | (-1.06%) | 3100 | 1 156 |
| 10.12.2025 16:03:47 | 64 | 0.3730 | -0.00 | (-1.06%) | 1500 | 560 |
| 10.12.2025 16:03:47 | 63 | 0.3740 | -0.00 | (-0.80%) | 1000 | 374 |
| 10.12.2025 14:48:28 | 62 | 0.3870 | +0.01 | (+2.65%) | 5 | 2 |
| 10.12.2025 14:48:10 | 61 | 0.3730 | -0.00 | (-1.06%) | 100 | 37 |
| 10.12.2025 14:16:38 | 60 | 0.3870 | +0.01 | (+2.65%) | 5 | 2 |
| 10.12.2025 13:40:27 | 59 | 0.3810 | +0.00 | (+1.06%) | 7878 | 3 002 |
| 10.12.2025 13:29:38 | 58 | 0.3870 | +0.01 | (+2.65%) | 5000 | 1 935 |
| 10.12.2025 13:25:14 | 57 | 0.3870 | +0.01 | (+2.65%) | 5000 | 1 935 |
| 10.12.2025 12:28:30 | 56 | 0.3920 | +0.02 | (+3.98%) | 11 | 4 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLSFNKS00011 |
|---|---|
| Data debiutu: | 08.06.2006 |
| Liczba akcji: | 37 941 054 |
| Kapitalizacja: | 14 455 542 |
| Enterprise Value: | 138 910 542 |
| 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
