Biznesradar bez reklam? Sprawdź BR Plus
Transakcje SFS (SFINKS)
0.471-0.007(-1.46%)SFINKS POLSKA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 20.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17:00:00 | 67 | 0.4710 | -0.01 | (-1.46%) | 33 | 16 |
| 16:19:12 | 66 | 0.4700 | -0.01 | (-1.67%) | 20000 | 9 400 |
| 16:19:12 | 65 | 0.4700 | -0.01 | (-1.67%) | 5000 | 2 350 |
| 16:19:12 | 64 | 0.4700 | -0.01 | (-1.67%) | 6377 | 2 997 |
| 16:11:55 | 63 | 0.4700 | -0.01 | (-1.67%) | 3623 | 1 703 |
| 16:11:55 | 62 | 0.4700 | -0.01 | (-1.67%) | 4894 | 2 300 |
| 16:11:55 | 61 | 0.4690 | -0.01 | (-1.88%) | 10000 | 4 690 |
| 16:11:55 | 60 | 0.4680 | -0.01 | (-2.09%) | 998 | 467 |
| 16:11:55 | 59 | 0.4670 | -0.01 | (-2.30%) | 485 | 227 |
| 16:09:56 | 58 | 0.4670 | -0.01 | (-2.30%) | 65 | 30 |
| 15:47:54 | 57 | 0.4680 | -0.01 | (-2.09%) | 4002 | 1 873 |
| 15:47:54 | 56 | 0.4600 | -0.02 | (-3.77%) | 998 | 459 |
| 14:42:51 | 55 | 0.4580 | -0.02 | (-4.18%) | 100 | 46 |
| 14:38:21 | 54 | 0.4600 | -0.02 | (-3.77%) | 10 | 5 |
| 13:07:50 | 53 | 0.4600 | -0.02 | (-3.77%) | 780 | 359 |
| 12:53:03 | 52 | 0.4600 | -0.02 | (-3.77%) | 649 | 299 |
| 12:53:03 | 51 | 0.4610 | -0.02 | (-3.56%) | 50 | 23 |
| 12:53:03 | 50 | 0.4640 | -0.01 | (-2.93%) | 400 | 186 |
| 12:53:03 | 49 | 0.4690 | -0.01 | (-1.88%) | 130 | 61 |
| 12:25:31 | 48 | 0.4700 | -0.01 | (-1.67%) | 106 | 50 |
| 12:05:07 | 47 | 0.4690 | -0.01 | (-1.88%) | 880 | 413 |
| 12:04:36 | 46 | 0.4690 | -0.01 | (-1.88%) | 1990 | 933 |
| 12:02:20 | 45 | 0.4690 | -0.01 | (-1.88%) | 3000 | 1 407 |
| 11:37:49 | 44 | 0.4660 | -0.01 | (-2.51%) | 10 | 5 |
| 11:18:41 | 43 | 0.4600 | -0.02 | (-3.77%) | 571 | 263 |
| 11:09:48 | 42 | 0.4600 | -0.02 | (-3.77%) | 1902 | 875 |
| 11:09:48 | 41 | 0.4610 | -0.02 | (-3.56%) | 40 | 18 |
| 11:06:02 | 40 | 0.4680 | -0.01 | (-2.09%) | 40 | 19 |
| 11:03:55 | 39 | 0.4600 | -0.02 | (-3.77%) | 3098 | 1 425 |
| 10:51:13 | 38 | 0.4680 | -0.01 | (-2.09%) | 5 | 2 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10:51:13 | 37 | 0.4600 | -0.02 | (-3.77%) | 65 | 30 |
| 10:47:58 | 36 | 0.4600 | -0.02 | (-3.77%) | 6000 | 2 760 |
| 10:45:12 | 35 | 0.4600 | -0.02 | (-3.77%) | 435 | 200 |
| 10:44:39 | 34 | 0.4590 | -0.02 | (-3.97%) | 2558 | 1 174 |
| 10:42:33 | 33 | 0.4640 | -0.01 | (-2.93%) | 400 | 186 |
| 10:26:48 | 32 | 0.4690 | -0.01 | (-1.88%) | 2000 | 938 |
| 10:19:47 | 31 | 0.4690 | -0.01 | (-1.88%) | 3000 | 1 407 |
| 10:19:37 | 30 | 0.4690 | -0.01 | (-1.88%) | 2000 | 938 |
| 10:19:06 | 29 | 0.4690 | -0.01 | (-1.88%) | 3000 | 1 407 |
| 10:11:19 | 28 | 0.4690 | -0.01 | (-1.88%) | 5000 | 2 345 |
| 10:10:47 | 27 | 0.4520 | -0.03 | (-5.44%) | 2621 | 1 185 |
| 10:10:47 | 26 | 0.4550 | -0.02 | (-4.81%) | 25000 | 11 375 |
| 10:10:47 | 25 | 0.4560 | -0.02 | (-4.60%) | 5000 | 2 280 |
| 10:10:47 | 24 | 0.4570 | -0.02 | (-4.39%) | 5000 | 2 285 |
| 10:10:47 | 23 | 0.4600 | -0.02 | (-3.77%) | 5000 | 2 300 |
| 10:10:47 | 22 | 0.4600 | -0.02 | (-3.77%) | 1240 | 570 |
| 10:10:47 | 21 | 0.4690 | -0.01 | (-1.88%) | 100 | 47 |
| 10:10:47 | 20 | 0.4690 | -0.01 | (-1.88%) | 39 | 18 |
| 10:10:04 | 19 | 0.4710 | -0.01 | (-1.46%) | 2000 | 942 |
| 10:09:24 | 18 | 0.4710 | -0.01 | (-1.46%) | 300 | 141 |
| 10:05:49 | 17 | 0.4800 | +0.00 | (+0.42%) | 1700 | 816 |
| 10:05:49 | 16 | 0.4780 | 0.00 | (0.00%) | 300 | 143 |
| 09:56:03 | 15 | 0.4690 | -0.01 | (-1.88%) | 5985 | 2 807 |
| 09:56:03 | 14 | 0.4700 | -0.01 | (-1.67%) | 15 | 7 |
| 09:43:49 | 13 | 0.4690 | -0.01 | (-1.88%) | 4000 | 1 876 |
| 09:37:07 | 12 | 0.4700 | -0.01 | (-1.67%) | 15365 | 7 222 |
| 09:37:07 | 11 | 0.4720 | -0.01 | (-1.26%) | 200 | 94 |
| 09:35:08 | 10 | 0.4800 | +0.00 | (+0.42%) | 100 | 48 |
| 09:29:07 | 9 | 0.4800 | +0.00 | (+0.42%) | 2000 | 960 |
| 09:19:23 | 8 | 0.4800 | +0.00 | (+0.42%) | 20 | 10 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:13:59 | 7 | 0.4700 | -0.01 | (-1.67%) | 3061 | 1 439 |
| 09:13:26 | 6 | 0.4780 | 0.00 | (0.00%) | 26 | 12 |
| 09:13:26 | 5 | 0.4790 | +0.00 | (+0.21%) | 209 | 100 |
| 09:13:26 | 4 | 0.4790 | +0.00 | (+0.21%) | 100 | 48 |
| 09:11:12 | 3 | 0.4800 | +0.00 | (+0.42%) | 3000 | 1 440 |
| 09:02:09 | 2 | 0.4780 | 0.00 | (0.00%) | 635 | 304 |
| 09:00:00 | 1 | 0.4800 | +0.00 | (+0.42%) | 2000 | 960 |
| 19.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.05.2026 17:04:30 | 75 | 0.4780 | +0.02 | (+5.05%) | 6339 | 3 030 |
| 19.05.2026 17:03:50 | 74 | 0.4780 | +0.02 | (+5.05%) | 5561 | 2 658 |
| 19.05.2026 17:00:00 | 73 | 0.4780 | +0.02 | (+5.05%) | 1000 | 478 |
| 19.05.2026 16:48:58 | 72 | 0.4700 | +0.01 | (+3.30%) | 2500 | 1 175 |
| 19.05.2026 16:28:27 | 71 | 0.4800 | +0.02 | (+5.49%) | 1000 | 480 |
| 19.05.2026 16:19:52 | 70 | 0.4780 | +0.02 | (+5.05%) | 1900 | 908 |
| 19.05.2026 16:08:23 | 69 | 0.4800 | +0.02 | (+5.49%) | 760 | 365 |
| 19.05.2026 16:08:23 | 68 | 0.4800 | +0.02 | (+5.49%) | 25 | 12 |
| 19.05.2026 16:08:23 | 67 | 0.4800 | +0.02 | (+5.49%) | 215 | 103 |
| 19.05.2026 16:08:03 | 66 | 0.4790 | +0.02 | (+5.27%) | 1800 | 862 |
| 19.05.2026 16:07:56 | 65 | 0.4790 | +0.02 | (+5.27%) | 200 | 96 |
| 19.05.2026 15:42:23 | 64 | 0.4800 | +0.02 | (+5.49%) | 8 | 4 |
| 19.05.2026 15:42:23 | 63 | 0.4760 | +0.02 | (+4.62%) | 100 | 48 |
| 19.05.2026 15:37:40 | 62 | 0.4600 | +0.01 | (+1.10%) | 2439 | 1 122 |
| 19.05.2026 15:37:40 | 61 | 0.4610 | +0.01 | (+1.32%) | 100 | 46 |
| 19.05.2026 15:37:40 | 60 | 0.4670 | +0.01 | (+2.64%) | 700 | 327 |
| 19.05.2026 15:32:03 | 59 | 0.4800 | +0.02 | (+5.49%) | 987 | 474 |
| 19.05.2026 15:32:03 | 58 | 0.4790 | +0.02 | (+5.27%) | 5013 | 2 401 |
| 19.05.2026 15:27:20 | 57 | 0.4790 | +0.02 | (+5.27%) | 5000 | 2 395 |
| 19.05.2026 15:27:05 | 56 | 0.4780 | +0.02 | (+5.05%) | 850 | 406 |
| 19.05.2026 15:27:05 | 55 | 0.4740 | +0.02 | (+4.18%) | 4990 | 2 365 |
| 19.05.2026 15:26:13 | 54 | 0.4700 | +0.01 | (+3.30%) | 5000 | 2 350 |
| 19.05.2026 15:26:13 | 53 | 0.4700 | +0.01 | (+3.30%) | 2000 | 940 |
| 19.05.2026 15:25:30 | 52 | 0.4700 | +0.01 | (+3.30%) | 3000 | 1 410 |
| 19.05.2026 15:24:21 | 51 | 0.4700 | +0.01 | (+3.30%) | 15000 | 7 050 |
| 19.05.2026 15:24:21 | 50 | 0.4700 | +0.01 | (+3.30%) | 39300 | 18 471 |
| 19.05.2026 15:24:13 | 49 | 0.4700 | +0.01 | (+3.30%) | 6000 | 2 820 |
| 19.05.2026 15:24:07 | 48 | 0.4700 | +0.01 | (+3.30%) | 4700 | 2 209 |
| 19.05.2026 15:24:07 | 47 | 0.4700 | +0.01 | (+3.30%) | 300 | 141 |
| 19.05.2026 15:24:07 | 46 | 0.4700 | +0.01 | (+3.30%) | 5000 | 2 350 |
| 19.05.2026 15:23:31 | 45 | 0.4680 | +0.01 | (+2.86%) | 10000 | 4 680 |
| 19.05.2026 15:23:31 | 44 | 0.4680 | +0.01 | (+2.86%) | 7065 | 3 306 |
| 19.05.2026 15:22:36 | 43 | 0.4660 | +0.01 | (+2.42%) | 500 | 233 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLSFNKS00011 |
|---|---|
| Data debiutu: | 08.06.2006 |
| Liczba akcji: | 37 941 054 |
| Kapitalizacja: | 17 870 236 |
| Enterprise Value: | 140 463 236 |
| 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
