Biznesradar bez reklam? Sprawdź BR Plus
Transakcje SFS (SFINKS)
0.420-0.027(-6.04%)SFINKS POLSKA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 07.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 07.09.2026 16:46:39 | 32 | 0.4200 | -0.03 | (-6.04%) | 3767 | 1 582 |
| 07.09.2026 16:46:31 | 31 | 0.4200 | -0.03 | (-6.04%) | 2383 | 1 001 |
| 07.09.2026 16:43:38 | 30 | 0.4200 | -0.03 | (-6.04%) | 3233 | 1 358 |
| 07.09.2026 16:43:26 | 29 | 0.4200 | -0.03 | (-6.04%) | 5000 | 2 100 |
| 07.09.2026 16:43:26 | 28 | 0.4200 | -0.03 | (-6.04%) | 100 | 42 |
| 07.09.2026 16:43:26 | 27 | 0.4200 | -0.03 | (-6.04%) | 1567 | 658 |
| 07.09.2026 16:43:26 | 26 | 0.4210 | -0.03 | (-5.82%) | 100 | 42 |
| 07.09.2026 16:27:03 | 25 | 0.4370 | -0.01 | (-2.24%) | 10 | 4 |
| 07.09.2026 16:21:25 | 24 | 0.4250 | -0.02 | (-4.92%) | 6900 | 2 933 |
| 07.09.2026 16:16:49 | 23 | 0.4250 | -0.02 | (-4.92%) | 3000 | 1 275 |
| 07.09.2026 16:12:21 | 22 | 0.4250 | -0.02 | (-4.92%) | 100 | 43 |
| 07.09.2026 16:11:02 | 21 | 0.4250 | -0.02 | (-4.92%) | 4900 | 2 083 |
| 07.09.2026 16:11:02 | 20 | 0.4260 | -0.02 | (-4.70%) | 100 | 43 |
| 07.09.2026 16:11:02 | 19 | 0.4270 | -0.02 | (-4.47%) | 5000 | 2 135 |
| 07.09.2026 15:54:02 | 18 | 0.4300 | -0.02 | (-3.80%) | 27600 | 11 868 |
| 07.09.2026 15:54:02 | 17 | 0.4300 | -0.02 | (-3.80%) | 5000 | 2 150 |
| 07.09.2026 15:53:09 | 16 | 0.4330 | -0.01 | (-3.13%) | 200 | 87 |
| 07.09.2026 15:53:09 | 15 | 0.4330 | -0.01 | (-3.13%) | 1138 | 493 |
| 07.09.2026 14:26:57 | 14 | 0.4330 | -0.01 | (-3.13%) | 400 | 173 |
| 07.09.2026 14:26:57 | 13 | 0.4340 | -0.01 | (-2.91%) | 100 | 43 |
| 07.09.2026 12:15:31 | 12 | 0.4330 | -0.01 | (-3.13%) | 462 | 200 |
| 07.09.2026 12:15:31 | 11 | 0.4330 | -0.01 | (-3.13%) | 1838 | 796 |
| 07.09.2026 11:17:43 | 10 | 0.4330 | -0.01 | (-3.13%) | 500 | 217 |
| 07.09.2026 11:13:04 | 9 | 0.4330 | -0.01 | (-3.13%) | 749 | 324 |
| 07.09.2026 11:00:14 | 8 | 0.4390 | -0.01 | (-1.79%) | 500 | 220 |
| 07.09.2026 10:04:49 | 7 | 0.4330 | -0.01 | (-3.13%) | 4967 | 2 151 |
| 07.09.2026 10:04:49 | 6 | 0.4330 | -0.01 | (-3.13%) | 533 | 231 |
| 07.09.2026 09:31:29 | 5 | 0.4400 | -0.01 | (-1.57%) | 1078 | 474 |
| 07.09.2026 09:31:29 | 4 | 0.4390 | -0.01 | (-1.79%) | 8922 | 3 917 |
| 07.09.2026 09:10:25 | 3 | 0.4330 | -0.01 | (-3.13%) | 3000 | 1 299 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 07.09.2026 09:00:12 | 2 | 0.4330 | -0.01 | (-3.13%) | 5800 | 2 511 |
| 07.09.2026 09:00:00 | 1 | 0.4380 | -0.01 | (-2.01%) | 78 | 34 |
| 04.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 04.09.2026 16:41:56 | 83 | 0.4470 | +0.03 | (+6.43%) | 1200 | 536 |
| 04.09.2026 16:32:47 | 82 | 0.4480 | +0.03 | (+6.67%) | 13135 | 5 884 |
| 04.09.2026 16:32:47 | 81 | 0.4450 | +0.03 | (+5.95%) | 900 | 401 |
| 04.09.2026 16:32:47 | 80 | 0.4450 | +0.03 | (+5.95%) | 500 | 223 |
| 04.09.2026 16:32:47 | 79 | 0.4450 | +0.03 | (+5.95%) | 5465 | 2 432 |
| 04.09.2026 16:07:37 | 78 | 0.4400 | +0.02 | (+4.76%) | 3000 | 1 320 |
| 04.09.2026 15:45:27 | 77 | 0.4450 | +0.03 | (+5.95%) | 1000 | 445 |
| 04.09.2026 15:26:24 | 76 | 0.4450 | +0.03 | (+5.95%) | 5 | 2 |
| 04.09.2026 14:25:08 | 75 | 0.4450 | +0.03 | (+5.95%) | 50 | 22 |
| 04.09.2026 14:25:08 | 74 | 0.4450 | +0.03 | (+5.95%) | 2950 | 1 313 |
| 04.09.2026 14:24:43 | 73 | 0.4330 | +0.01 | (+3.10%) | 5000 | 2 165 |
| 04.09.2026 13:22:35 | 72 | 0.4330 | +0.01 | (+3.10%) | 4500 | 1 949 |
| 04.09.2026 13:22:35 | 71 | 0.4340 | +0.01 | (+3.33%) | 2500 | 1 085 |
| 04.09.2026 11:50:28 | 70 | 0.4470 | +0.03 | (+6.43%) | 670 | 299 |
| 04.09.2026 11:42:23 | 69 | 0.4470 | +0.03 | (+6.43%) | 4456 | 1 992 |
| 04.09.2026 11:28:42 | 68 | 0.4330 | +0.01 | (+3.10%) | 1167 | 505 |
| 04.09.2026 11:28:42 | 67 | 0.4350 | +0.02 | (+3.57%) | 5000 | 2 175 |
| 04.09.2026 11:28:42 | 66 | 0.4350 | +0.02 | (+3.57%) | 10000 | 4 350 |
| 04.09.2026 11:28:42 | 65 | 0.4390 | +0.02 | (+4.52%) | 2833 | 1 244 |
| 04.09.2026 11:28:42 | 64 | 0.4400 | +0.02 | (+4.76%) | 1000 | 440 |
| 04.09.2026 11:15:17 | 63 | 0.4480 | +0.03 | (+6.67%) | 4000 | 1 792 |
| 04.09.2026 11:13:42 | 62 | 0.4480 | +0.03 | (+6.67%) | 1500 | 672 |
| 04.09.2026 11:13:21 | 61 | 0.4480 | +0.03 | (+6.67%) | 500 | 224 |
| 04.09.2026 10:31:18 | 60 | 0.4480 | +0.03 | (+6.67%) | 2500 | 1 120 |
| 04.09.2026 10:29:50 | 59 | 0.4400 | +0.02 | (+4.76%) | 7946 | 3 496 |
| 04.09.2026 10:29:20 | 58 | 0.4410 | +0.02 | (+5.00%) | 3000 | 1 323 |
| 04.09.2026 10:15:01 | 57 | 0.4500 | +0.03 | (+7.14%) | 1469 | 661 |
| 04.09.2026 10:15:01 | 56 | 0.4500 | +0.03 | (+7.14%) | 1000 | 450 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 04.09.2026 10:15:01 | 55 | 0.4500 | +0.03 | (+7.14%) | 7531 | 3 389 |
| 04.09.2026 10:11:03 | 54 | 0.4500 | +0.03 | (+7.14%) | 5000 | 2 250 |
| 04.09.2026 10:10:31 | 53 | 0.4500 | +0.03 | (+7.14%) | 423 | 190 |
| 04.09.2026 10:10:31 | 52 | 0.4500 | +0.03 | (+7.14%) | 1907 | 858 |
| 04.09.2026 10:05:28 | 51 | 0.4390 | +0.02 | (+4.52%) | 167 | 73 |
| 04.09.2026 10:05:28 | 50 | 0.4390 | +0.02 | (+4.52%) | 932 | 409 |
| 04.09.2026 10:05:00 | 49 | 0.4500 | +0.03 | (+7.14%) | 8093 | 3 642 |
| 04.09.2026 10:05:00 | 48 | 0.4500 | +0.03 | (+7.14%) | 5000 | 2 250 |
| 04.09.2026 10:05:00 | 47 | 0.4500 | +0.03 | (+7.14%) | 107 | 48 |
| 04.09.2026 10:05:00 | 46 | 0.4490 | +0.03 | (+6.90%) | 6800 | 3 053 |
| 04.09.2026 10:01:09 | 45 | 0.4400 | +0.02 | (+4.76%) | 228 | 100 |
| 04.09.2026 10:01:09 | 44 | 0.4400 | +0.02 | (+4.76%) | 1135 | 499 |
| 04.09.2026 10:00:11 | 43 | 0.4410 | +0.02 | (+5.00%) | 3000 | 1 323 |
| 04.09.2026 09:56:00 | 42 | 0.4500 | +0.03 | (+7.14%) | 3000 | 1 350 |
| 04.09.2026 09:47:18 | 41 | 0.4500 | +0.03 | (+7.14%) | 10 | 5 |
| 04.09.2026 09:41:01 | 40 | 0.4400 | +0.02 | (+4.76%) | 3865 | 1 701 |
| 04.09.2026 09:40:47 | 39 | 0.4400 | +0.02 | (+4.76%) | 500 | 220 |
| 04.09.2026 09:36:53 | 38 | 0.4500 | +0.03 | (+7.14%) | 635 | 286 |
| 04.09.2026 09:36:53 | 37 | 0.4490 | +0.03 | (+6.90%) | 11365 | 5 103 |
| 04.09.2026 09:36:21 | 36 | 0.4480 | +0.03 | (+6.67%) | 4246 | 1 902 |
| 04.09.2026 09:36:06 | 35 | 0.4480 | +0.03 | (+6.67%) | 3303 | 1 480 |
| 04.09.2026 09:36:03 | 34 | 0.4480 | +0.03 | (+6.67%) | 2431 | 1 089 |
| 04.09.2026 09:36:03 | 33 | 0.4480 | +0.03 | (+6.67%) | 9740 | 4 364 |
| 04.09.2026 09:35:50 | 32 | 0.4480 | +0.03 | (+6.67%) | 5260 | 2 356 |
| 04.09.2026 09:35:50 | 31 | 0.4480 | +0.03 | (+6.67%) | 240 | 108 |
| 04.09.2026 09:35:46 | 30 | 0.4480 | +0.03 | (+6.67%) | 4760 | 2 132 |
| 04.09.2026 09:35:46 | 29 | 0.4470 | +0.03 | (+6.43%) | 4240 | 1 895 |
| 04.09.2026 09:35:29 | 28 | 0.4450 | +0.03 | (+5.95%) | 1697 | 755 |
| 04.09.2026 09:35:27 | 27 | 0.4450 | +0.03 | (+5.95%) | 2000 | 890 |
| 04.09.2026 09:35:20 | 26 | 0.4450 | +0.03 | (+5.95%) | 1303 | 580 |
| 04.09.2026 09:35:20 | 25 | 0.4420 | +0.02 | (+5.24%) | 697 | 308 |
| 04.09.2026 09:34:24 | 24 | 0.4420 | +0.02 | (+5.24%) | 4303 | 1 902 |
| 04.09.2026 09:34:24 | 23 | 0.4420 | +0.02 | (+5.24%) | 4000 | 1 768 |
| 04.09.2026 09:34:24 | 22 | 0.4400 | +0.02 | (+4.76%) | 1000 | 440 |
| 04.09.2026 09:34:24 | 21 | 0.4400 | +0.02 | (+4.76%) | 150 | 66 |
| 04.09.2026 09:34:24 | 20 | 0.4400 | +0.02 | (+4.76%) | 5074 | 2 233 |
| 04.09.2026 09:34:24 | 19 | 0.4400 | +0.02 | (+4.76%) | 1000 | 440 |
| 04.09.2026 09:34:24 | 18 | 0.4400 | +0.02 | (+4.76%) | 4000 | 1 760 |
| 04.09.2026 09:34:24 | 17 | 0.4400 | +0.02 | (+4.76%) | 473 | 208 |
| 04.09.2026 09:34:11 | 16 | 0.4400 | +0.02 | (+4.76%) | 27 | 12 |
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
