Biznesradar bez reklam? Sprawdź BR Plus
Transakcje SFS (SFINKS)
0.446+0.008(+1.83%)SFINKS POLSKA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 23.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 23.07.2026 17:03:24 | 20 | 0.4460 | +0.01 | (+1.83%) | 1415 | 631 |
| 23.07.2026 17:00:00 | 19 | 0.4460 | +0.01 | (+1.83%) | 1000 | 446 |
| 23.07.2026 10:41:56 | 18 | 0.4350 | -0.00 | (-0.68%) | 40 | 17 |
| 23.07.2026 10:38:00 | 17 | 0.4480 | +0.01 | (+2.28%) | 40 | 18 |
| 23.07.2026 10:26:00 | 16 | 0.4480 | +0.01 | (+2.28%) | 1920 | 860 |
| 23.07.2026 10:26:00 | 15 | 0.4460 | +0.01 | (+1.83%) | 3080 | 1 374 |
| 23.07.2026 10:22:37 | 14 | 0.4460 | +0.01 | (+1.83%) | 3304 | 1 474 |
| 23.07.2026 10:15:11 | 13 | 0.4460 | +0.01 | (+1.83%) | 2118 | 945 |
| 23.07.2026 10:15:11 | 12 | 0.4400 | +0.00 | (+0.46%) | 882 | 388 |
| 23.07.2026 10:14:33 | 11 | 0.4400 | +0.00 | (+0.46%) | 618 | 272 |
| 23.07.2026 10:14:33 | 10 | 0.4400 | +0.00 | (+0.46%) | 1446 | 636 |
| 23.07.2026 10:14:33 | 9 | 0.4390 | +0.00 | (+0.23%) | 3636 | 1 596 |
| 23.07.2026 10:14:33 | 8 | 0.4380 | 0.00 | (0.00%) | 4300 | 1 883 |
| 23.07.2026 09:51:27 | 7 | 0.4390 | +0.00 | (+0.23%) | 864 | 379 |
| 23.07.2026 09:51:27 | 6 | 0.4380 | 0.00 | (0.00%) | 4136 | 1 812 |
| 23.07.2026 09:50:25 | 5 | 0.4290 | -0.01 | (-2.05%) | 600 | 257 |
| 23.07.2026 09:48:39 | 4 | 0.4290 | -0.01 | (-2.05%) | 4400 | 1 888 |
| 23.07.2026 09:32:32 | 3 | 0.4370 | -0.00 | (-0.23%) | 738 | 323 |
| 23.07.2026 09:32:14 | 2 | 0.4370 | -0.00 | (-0.23%) | 1262 | 551 |
| 23.07.2026 09:07:36 | 1 | 0.4380 | 0.00 | (0.00%) | 100 | 44 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 22.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.07.2026 17:00:00 | 30 | 0.4380 | +0.02 | (+4.04%) | 10 | 4 |
| 22.07.2026 16:36:03 | 29 | 0.4290 | +0.01 | (+1.90%) | 400 | 172 |
| 22.07.2026 16:13:04 | 28 | 0.4380 | +0.02 | (+4.04%) | 10 | 4 |
| 22.07.2026 15:40:44 | 27 | 0.4290 | +0.01 | (+1.90%) | 11 | 5 |
| 22.07.2026 15:01:18 | 26 | 0.4400 | +0.02 | (+4.51%) | 10 | 4 |
| 22.07.2026 15:01:18 | 25 | 0.4370 | +0.02 | (+3.80%) | 990 | 433 |
| 22.07.2026 14:57:45 | 24 | 0.4300 | +0.01 | (+2.14%) | 4994 | 2 147 |
| 22.07.2026 14:45:56 | 23 | 0.4370 | +0.02 | (+3.80%) | 1144 | 500 |
| 22.07.2026 13:44:03 | 22 | 0.4370 | +0.02 | (+3.80%) | 100 | 44 |
| 22.07.2026 13:13:16 | 21 | 0.4370 | +0.02 | (+3.80%) | 2300 | 1 005 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.07.2026 12:23:26 | 20 | 0.4370 | +0.02 | (+3.80%) | 3514 | 1 536 |
| 22.07.2026 12:22:58 | 19 | 0.4350 | +0.01 | (+3.33%) | 2080 | 905 |
| 22.07.2026 12:22:37 | 18 | 0.4330 | +0.01 | (+2.85%) | 4700 | 2 035 |
| 22.07.2026 12:22:37 | 17 | 0.4330 | +0.01 | (+2.85%) | 1587 | 687 |
| 22.07.2026 11:42:12 | 16 | 0.4300 | +0.01 | (+2.14%) | 2091 | 899 |
| 22.07.2026 11:21:52 | 15 | 0.4300 | +0.01 | (+2.14%) | 9 | 4 |
| 22.07.2026 11:08:27 | 14 | 0.4330 | +0.01 | (+2.85%) | 50 | 22 |
| 22.07.2026 11:06:08 | 13 | 0.4360 | +0.02 | (+3.56%) | 30 | 13 |
| 22.07.2026 10:47:42 | 12 | 0.4360 | +0.02 | (+3.56%) | 55 | 24 |
| 22.07.2026 10:42:50 | 11 | 0.4300 | +0.01 | (+2.14%) | 1900 | 817 |
| 22.07.2026 10:14:58 | 10 | 0.4300 | +0.01 | (+2.14%) | 1000 | 430 |
| 22.07.2026 09:32:19 | 9 | 0.4340 | +0.01 | (+3.09%) | 2737 | 1 188 |
| 22.07.2026 09:32:19 | 8 | 0.4340 | +0.01 | (+3.09%) | 263 | 114 |
| 22.07.2026 09:00:31 | 7 | 0.4340 | +0.01 | (+3.09%) | 2397 | 1 040 |
| 22.07.2026 09:00:31 | 6 | 0.4300 | +0.01 | (+2.14%) | 603 | 259 |
| 22.07.2026 09:00:00 | 5 | 0.4220 | +0.00 | (+0.24%) | 2190 | 924 |
| 22.07.2026 09:00:00 | 4 | 0.4220 | +0.00 | (+0.24%) | 1910 | 806 |
| 22.07.2026 09:00:00 | 3 | 0.4220 | +0.00 | (+0.24%) | 4590 | 1 937 |
| 22.07.2026 09:00:00 | 2 | 0.4220 | +0.00 | (+0.24%) | 310 | 131 |
| 22.07.2026 09:00:00 | 1 | 0.4220 | +0.00 | (+0.24%) | 100 | 42 |
| 21.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.07.2026 17:00:00 | 90 | 0.4210 | -0.03 | (-6.44%) | 204 | 86 |
| 21.07.2026 17:00:00 | 89 | 0.4210 | -0.03 | (-6.44%) | 48 | 20 |
| 21.07.2026 16:47:27 | 88 | 0.4310 | -0.02 | (-4.22%) | 3 | 1 |
| 21.07.2026 16:46:58 | 87 | 0.4320 | -0.02 | (-4.00%) | 3 | 1 |
| 21.07.2026 16:08:52 | 86 | 0.4330 | -0.02 | (-3.78%) | 300 | 130 |
| 21.07.2026 16:03:32 | 85 | 0.4330 | -0.02 | (-3.78%) | 200 | 87 |
| 21.07.2026 15:40:29 | 84 | 0.4300 | -0.02 | (-4.44%) | 5800 | 2 494 |
| 21.07.2026 14:35:37 | 83 | 0.4300 | -0.02 | (-4.44%) | 15 | 6 |
| 21.07.2026 13:48:07 | 82 | 0.4270 | -0.02 | (-5.11%) | 40 | 17 |
| 21.07.2026 13:34:49 | 81 | 0.4300 | -0.02 | (-4.44%) | 500 | 215 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.07.2026 13:34:19 | 80 | 0.4300 | -0.02 | (-4.44%) | 5500 | 2 365 |
| 21.07.2026 13:10:58 | 79 | 0.4200 | -0.03 | (-6.67%) | 5500 | 2 310 |
| 21.07.2026 13:10:33 | 78 | 0.4200 | -0.03 | (-6.67%) | 4500 | 1 890 |
| 21.07.2026 12:49:34 | 77 | 0.4300 | -0.02 | (-4.44%) | 82 | 35 |
| 21.07.2026 12:49:34 | 76 | 0.4200 | -0.03 | (-6.67%) | 2018 | 848 |
| 21.07.2026 12:48:15 | 75 | 0.4200 | -0.03 | (-6.67%) | 2900 | 1 218 |
| 21.07.2026 12:45:58 | 74 | 0.4200 | -0.03 | (-6.67%) | 5000 | 2 100 |
| 21.07.2026 12:42:18 | 73 | 0.4200 | -0.03 | (-6.67%) | 46 | 19 |
| 21.07.2026 12:42:18 | 72 | 0.4200 | -0.03 | (-6.67%) | 36 | 15 |
| 21.07.2026 12:38:55 | 71 | 0.4200 | -0.03 | (-6.67%) | 2064 | 867 |
| 21.07.2026 12:38:20 | 70 | 0.4200 | -0.03 | (-6.67%) | 36 | 15 |
| 21.07.2026 12:38:18 | 69 | 0.4200 | -0.03 | (-6.67%) | 4700 | 1 974 |
| 21.07.2026 12:37:45 | 68 | 0.4200 | -0.03 | (-6.67%) | 3200 | 1 344 |
| 21.07.2026 12:37:30 | 67 | 0.4360 | -0.01 | (-3.11%) | 10 | 4 |
| 21.07.2026 12:35:47 | 66 | 0.4200 | -0.03 | (-6.67%) | 3800 | 1 596 |
| 21.07.2026 12:33:48 | 65 | 0.4200 | -0.03 | (-6.67%) | 3600 | 1 512 |
| 21.07.2026 12:33:48 | 64 | 0.4200 | -0.03 | (-6.67%) | 200 | 84 |
| 21.07.2026 12:33:48 | 63 | 0.4200 | -0.03 | (-6.67%) | 30 | 13 |
| 21.07.2026 12:33:48 | 62 | 0.4270 | -0.02 | (-5.11%) | 200 | 85 |
| 21.07.2026 12:33:48 | 61 | 0.4300 | -0.02 | (-4.44%) | 2170 | 933 |
| 21.07.2026 12:32:48 | 60 | 0.4300 | -0.02 | (-4.44%) | 7830 | 3 367 |
| 21.07.2026 12:32:48 | 59 | 0.4300 | -0.02 | (-4.44%) | 2170 | 933 |
| 21.07.2026 12:14:47 | 58 | 0.4300 | -0.02 | (-4.44%) | 7263 | 3 123 |
| 21.07.2026 12:14:15 | 57 | 0.4300 | -0.02 | (-4.44%) | 5573 | 2 396 |
| 21.07.2026 12:09:44 | 56 | 0.4300 | -0.02 | (-4.44%) | 1414 | 608 |
| 21.07.2026 12:03:04 | 55 | 0.4200 | -0.03 | (-6.67%) | 3170 | 1 331 |
| 21.07.2026 11:55:49 | 54 | 0.4200 | -0.03 | (-6.67%) | 570 | 239 |
| 21.07.2026 11:51:41 | 53 | 0.4200 | -0.03 | (-6.67%) | 260 | 109 |
| 21.07.2026 11:40:05 | 52 | 0.4200 | -0.03 | (-6.67%) | 7250 | 3 045 |
| 21.07.2026 11:40:00 | 51 | 0.4200 | -0.03 | (-6.67%) | 2750 | 1 155 |
| 21.07.2026 11:38:28 | 50 | 0.4200 | -0.03 | (-6.67%) | 10000 | 4 200 |
| 21.07.2026 11:37:51 | 49 | 0.4200 | -0.03 | (-6.67%) | 5000 | 2 100 |
| 21.07.2026 11:37:15 | 48 | 0.4200 | -0.03 | (-6.67%) | 5000 | 2 100 |
| 21.07.2026 11:31:18 | 47 | 0.4200 | -0.03 | (-6.67%) | 6220 | 2 612 |
| 21.07.2026 11:31:12 | 46 | 0.4200 | -0.03 | (-6.67%) | 3160 | 1 327 |
| 21.07.2026 11:31:02 | 45 | 0.4200 | -0.03 | (-6.67%) | 20 | 8 |
| 21.07.2026 11:31:02 | 44 | 0.4270 | -0.02 | (-5.11%) | 500 | 214 |
| 21.07.2026 11:31:02 | 43 | 0.4300 | -0.02 | (-4.44%) | 100 | 43 |
| 21.07.2026 11:24:13 | 42 | 0.4200 | -0.03 | (-6.67%) | 2282 | 958 |
| 21.07.2026 11:24:06 | 41 | 0.4130 | -0.04 | (-8.22%) | 10 | 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: | 16 921 710 |
| Enterprise Value: | 137 917 710 |
| 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
