Biznesradar bez reklam? Sprawdź BR Plus
Transakcje SFS (SFINKS)
0.460+0.003(+0.66%)SFINKS POLSKA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 03.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 03.07.2026 15:51:43 | 15 | 0.4600 | +0.00 | (+0.66%) | 3 | 1 |
| 03.07.2026 15:50:24 | 14 | 0.4600 | +0.00 | (+0.66%) | 88 | 40 |
| 03.07.2026 15:48:16 | 13 | 0.4530 | -0.00 | (-0.88%) | 1210 | 548 |
| 03.07.2026 15:48:16 | 12 | 0.4530 | -0.00 | (-0.88%) | 121 | 55 |
| 03.07.2026 14:38:18 | 11 | 0.4600 | +0.00 | (+0.66%) | 1000 | 460 |
| 03.07.2026 14:38:18 | 10 | 0.4610 | +0.00 | (+0.88%) | 400 | 184 |
| 03.07.2026 14:38:18 | 9 | 0.4620 | +0.01 | (+1.09%) | 152 | 70 |
| 03.07.2026 14:38:18 | 8 | 0.4670 | +0.01 | (+2.19%) | 155 | 72 |
| 03.07.2026 13:28:11 | 7 | 0.4680 | +0.01 | (+2.41%) | 10 | 5 |
| 03.07.2026 11:34:42 | 6 | 0.4680 | +0.01 | (+2.41%) | 200 | 94 |
| 03.07.2026 11:34:26 | 5 | 0.4670 | +0.01 | (+2.19%) | 145 | 68 |
| 03.07.2026 11:21:43 | 4 | 0.4620 | +0.01 | (+1.09%) | 48 | 22 |
| 03.07.2026 09:00:07 | 3 | 0.4680 | +0.01 | (+2.41%) | 366 | 171 |
| 03.07.2026 09:00:07 | 2 | 0.4660 | +0.01 | (+1.97%) | 134 | 62 |
| 03.07.2026 09:00:00 | 1 | 0.4660 | +0.01 | (+1.97%) | 21 | 10 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 02.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.07.2026 17:02:28 | 14 | 0.4570 | -0.01 | (-2.56%) | 145 | 66 |
| 02.07.2026 16:29:44 | 13 | 0.4570 | -0.01 | (-2.56%) | 55 | 25 |
| 02.07.2026 14:34:28 | 12 | 0.4580 | -0.01 | (-2.35%) | 100 | 46 |
| 02.07.2026 13:50:39 | 11 | 0.4680 | -0.00 | (-0.21%) | 1083 | 507 |
| 02.07.2026 13:50:39 | 10 | 0.4670 | -0.00 | (-0.43%) | 8000 | 3 736 |
| 02.07.2026 13:50:39 | 9 | 0.4670 | -0.00 | (-0.43%) | 517 | 241 |
| 02.07.2026 13:50:39 | 8 | 0.4630 | -0.01 | (-1.28%) | 400 | 185 |
| 02.07.2026 13:33:43 | 7 | 0.4640 | -0.00 | (-1.07%) | 100 | 46 |
| 02.07.2026 11:39:49 | 6 | 0.4530 | -0.02 | (-3.41%) | 210 | 95 |
| 02.07.2026 11:39:49 | 5 | 0.4550 | -0.01 | (-2.99%) | 300 | 137 |
| 02.07.2026 11:39:49 | 4 | 0.4570 | -0.01 | (-2.56%) | 190 | 87 |
| 02.07.2026 11:27:33 | 3 | 0.4570 | -0.01 | (-2.56%) | 10 | 5 |
| 02.07.2026 10:31:05 | 2 | 0.4670 | -0.00 | (-0.43%) | 3000 | 1 401 |
| 02.07.2026 09:00:00 | 1 | 0.4670 | -0.00 | (-0.43%) | 9 | 4 |
| 01.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.07.2026 16:38:08 | 16 | 0.4690 | -0.00 | (-0.21%) | 868 | 407 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.07.2026 16:38:08 | 15 | 0.4650 | -0.00 | (-1.06%) | 132 | 61 |
| 01.07.2026 16:36:54 | 14 | 0.4530 | -0.02 | (-3.62%) | 31 | 14 |
| 01.07.2026 16:36:54 | 13 | 0.4550 | -0.01 | (-3.19%) | 9469 | 4 308 |
| 01.07.2026 16:25:23 | 12 | 0.4550 | -0.01 | (-3.19%) | 1861 | 847 |
| 01.07.2026 16:25:23 | 11 | 0.4560 | -0.01 | (-2.98%) | 3473 | 1 584 |
| 01.07.2026 16:25:23 | 10 | 0.4580 | -0.01 | (-2.55%) | 32 | 15 |
| 01.07.2026 16:25:23 | 9 | 0.4590 | -0.01 | (-2.34%) | 100 | 46 |
| 01.07.2026 14:51:51 | 8 | 0.4690 | -0.00 | (-0.21%) | 200 | 94 |
| 01.07.2026 14:14:22 | 7 | 0.4690 | -0.00 | (-0.21%) | 10 | 5 |
| 01.07.2026 11:58:44 | 6 | 0.4700 | 0.00 | (0.00%) | 872 | 410 |
| 01.07.2026 11:58:44 | 5 | 0.4660 | -0.00 | (-0.85%) | 128 | 60 |
| 01.07.2026 11:36:25 | 4 | 0.4700 | 0.00 | (0.00%) | 24 | 11 |
| 01.07.2026 11:36:25 | 3 | 0.4700 | 0.00 | (0.00%) | 76 | 36 |
| 01.07.2026 11:32:03 | 2 | 0.4580 | -0.01 | (-2.55%) | 48 | 22 |
| 01.07.2026 09:06:38 | 1 | 0.4700 | 0.00 | (0.00%) | 1448 | 681 |
| 30.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.06.2026 16:49:49 | 33 | 0.4700 | -0.01 | (-1.05%) | 500 | 235 |
| 30.06.2026 16:19:54 | 32 | 0.4590 | -0.02 | (-3.37%) | 2467 | 1 132 |
| 30.06.2026 16:12:46 | 31 | 0.4590 | -0.02 | (-3.37%) | 1920 | 881 |
| 30.06.2026 16:12:46 | 30 | 0.4590 | -0.02 | (-3.37%) | 3000 | 1 377 |
| 30.06.2026 16:12:46 | 29 | 0.4590 | -0.02 | (-3.37%) | 80 | 37 |
| 30.06.2026 16:09:00 | 28 | 0.4600 | -0.01 | (-3.16%) | 5000 | 2 300 |
| 30.06.2026 13:30:33 | 27 | 0.4700 | -0.01 | (-1.05%) | 2000 | 940 |
| 30.06.2026 12:24:59 | 26 | 0.4700 | -0.01 | (-1.05%) | 10 | 5 |
| 30.06.2026 12:24:59 | 25 | 0.4660 | -0.01 | (-1.89%) | 120 | 56 |
| 30.06.2026 12:01:20 | 24 | 0.4570 | -0.02 | (-3.79%) | 67 | 31 |
| 30.06.2026 12:01:20 | 23 | 0.4570 | -0.02 | (-3.79%) | 50 | 23 |
| 30.06.2026 12:01:20 | 22 | 0.4580 | -0.02 | (-3.58%) | 70 | 32 |
| 30.06.2026 11:46:45 | 21 | 0.4700 | -0.01 | (-1.05%) | 30 | 14 |
| 30.06.2026 11:46:45 | 20 | 0.4670 | -0.01 | (-1.68%) | 70 | 33 |
| 30.06.2026 11:27:04 | 19 | 0.4580 | -0.02 | (-3.58%) | 70 | 32 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.06.2026 10:11:41 | 18 | 0.4720 | -0.00 | (-0.63%) | 1000 | 472 |
| 30.06.2026 10:09:11 | 17 | 0.4710 | -0.00 | (-0.84%) | 420 | 198 |
| 30.06.2026 10:07:10 | 16 | 0.4710 | -0.00 | (-0.84%) | 4580 | 2 157 |
| 30.06.2026 10:04:26 | 15 | 0.4700 | -0.01 | (-1.05%) | 329 | 155 |
| 30.06.2026 10:03:58 | 14 | 0.4680 | -0.01 | (-1.47%) | 651 | 305 |
| 30.06.2026 10:03:58 | 13 | 0.4650 | -0.01 | (-2.11%) | 20 | 9 |
| 30.06.2026 10:01:01 | 12 | 0.4680 | -0.01 | (-1.47%) | 3000 | 1 404 |
| 30.06.2026 09:56:33 | 11 | 0.4670 | -0.01 | (-1.68%) | 3000 | 1 401 |
| 30.06.2026 09:42:56 | 10 | 0.4560 | -0.02 | (-4.00%) | 20 | 9 |
| 30.06.2026 09:31:33 | 9 | 0.4560 | -0.02 | (-4.00%) | 4234 | 1 931 |
| 30.06.2026 09:22:57 | 8 | 0.4550 | -0.02 | (-4.21%) | 854 | 389 |
| 30.06.2026 09:22:57 | 7 | 0.4570 | -0.02 | (-3.79%) | 3651 | 1 669 |
| 30.06.2026 09:22:57 | 6 | 0.4590 | -0.02 | (-3.37%) | 20 | 9 |
| 30.06.2026 09:22:57 | 5 | 0.4600 | -0.01 | (-3.16%) | 170 | 78 |
| 30.06.2026 09:22:57 | 4 | 0.4600 | -0.01 | (-3.16%) | 3 | 1 |
| 30.06.2026 09:22:57 | 3 | 0.4600 | -0.01 | (-3.16%) | 302 | 139 |
| 30.06.2026 09:02:44 | 2 | 0.4600 | -0.01 | (-3.16%) | 1000 | 460 |
| 30.06.2026 09:02:44 | 1 | 0.4600 | -0.01 | (-3.16%) | 10000 | 4 600 |
| 29.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.06.2026 15:52:34 | 23 | 0.4750 | -0.01 | (-2.66%) | 170 | 81 |
| 29.06.2026 15:52:34 | 22 | 0.4730 | -0.02 | (-3.07%) | 30 | 14 |
| 29.06.2026 15:52:34 | 21 | 0.4640 | -0.02 | (-4.92%) | 800 | 371 |
| 29.06.2026 15:51:57 | 20 | 0.4630 | -0.02 | (-5.12%) | 5000 | 2 315 |
| 29.06.2026 15:17:27 | 19 | 0.4640 | -0.02 | (-4.92%) | 4200 | 1 949 |
| 29.06.2026 14:18:25 | 18 | 0.4640 | -0.02 | (-4.92%) | 30 | 14 |
| 29.06.2026 12:59:00 | 17 | 0.4770 | -0.01 | (-2.25%) | 3 | 1 |
| 29.06.2026 12:59:00 | 16 | 0.4740 | -0.01 | (-2.87%) | 7 | 3 |
| 29.06.2026 12:12:54 | 15 | 0.4640 | -0.02 | (-4.92%) | 4 | 2 |
| 29.06.2026 12:05:42 | 14 | 0.4640 | -0.02 | (-4.92%) | 3 | 1 |
| 29.06.2026 11:13:39 | 13 | 0.4650 | -0.02 | (-4.71%) | 3465 | 1 611 |
| 29.06.2026 11:08:15 | 12 | 0.4650 | -0.02 | (-4.71%) | 2440 | 1 135 |
| 29.06.2026 11:08:15 | 11 | 0.4650 | -0.02 | (-4.71%) | 2258 | 1 050 |
| 29.06.2026 10:33:24 | 10 | 0.4650 | -0.02 | (-4.71%) | 12742 | 5 925 |
| 29.06.2026 10:33:24 | 9 | 0.4650 | -0.02 | (-4.71%) | 369 | 172 |
| 29.06.2026 10:31:10 | 8 | 0.4650 | -0.02 | (-4.71%) | 1700 | 791 |
| 29.06.2026 10:14:05 | 7 | 0.4770 | -0.01 | (-2.25%) | 5 | 2 |
| 29.06.2026 10:08:21 | 6 | 0.4650 | -0.02 | (-4.71%) | 7931 | 3 688 |
| 29.06.2026 10:08:21 | 5 | 0.4660 | -0.02 | (-4.51%) | 5000 | 2 330 |
| 29.06.2026 10:08:21 | 4 | 0.4700 | -0.02 | (-3.69%) | 292 | 137 |
| 29.06.2026 10:08:21 | 3 | 0.4700 | -0.02 | (-3.69%) | 3198 | 1 503 |
| 29.06.2026 09:17:25 | 2 | 0.4830 | -0.01 | (-1.02%) | 826 | 399 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLSFNKS00011 |
|---|---|
| Data debiutu: | 08.06.2006 |
| Liczba akcji: | 37 941 054 |
| Kapitalizacja: | 17 452 885 |
| Enterprise Value: | 138 448 885 |
| 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
