Biznesradar bez reklam? Sprawdź BR Plus
Transakcje SFS (SFINKS)
0.506-0.026(-4.89%)SFINKS POLSKA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 20.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 20.12.2024 17:00:00 | 50 | 0.5060 | -0.03 | (-4.89%) | 2000 | 1 012 |
| 20.12.2024 16:31:42 | 49 | 0.5000 | -0.03 | (-6.02%) | 875 | 438 |
| 20.12.2024 16:31:42 | 48 | 0.5000 | -0.03 | (-6.02%) | 3125 | 1 563 |
| 20.12.2024 16:20:24 | 47 | 0.5060 | -0.03 | (-4.89%) | 2560 | 1 295 |
| 20.12.2024 16:07:02 | 46 | 0.5000 | -0.03 | (-6.02%) | 1875 | 938 |
| 20.12.2024 16:07:02 | 45 | 0.5000 | -0.03 | (-6.02%) | 2200 | 1 100 |
| 20.12.2024 16:07:02 | 44 | 0.5000 | -0.03 | (-6.02%) | 1228 | 614 |
| 20.12.2024 16:07:02 | 43 | 0.5020 | -0.03 | (-5.64%) | 1657 | 832 |
| 20.12.2024 16:07:02 | 42 | 0.5030 | -0.03 | (-5.45%) | 20 | 10 |
| 20.12.2024 16:07:02 | 41 | 0.5040 | -0.03 | (-5.26%) | 20 | 10 |
| 20.12.2024 15:19:29 | 40 | 0.5060 | -0.03 | (-4.89%) | 50 | 25 |
| 20.12.2024 14:42:52 | 39 | 0.5020 | -0.03 | (-5.64%) | 2343 | 1 176 |
| 20.12.2024 14:41:19 | 38 | 0.5060 | -0.03 | (-4.89%) | 1280 | 648 |
| 20.12.2024 14:41:19 | 37 | 0.5050 | -0.03 | (-5.08%) | 1152 | 582 |
| 20.12.2024 14:41:19 | 36 | 0.5020 | -0.03 | (-5.64%) | 18 | 9 |
| 20.12.2024 14:40:43 | 35 | 0.5000 | -0.03 | (-6.02%) | 1927 | 964 |
| 20.12.2024 14:40:43 | 34 | 0.5000 | -0.03 | (-6.02%) | 574 | 287 |
| 20.12.2024 14:31:22 | 33 | 0.5020 | -0.03 | (-5.64%) | 2000 | 1 004 |
| 20.12.2024 14:31:22 | 32 | 0.5020 | -0.03 | (-5.64%) | 2982 | 1 497 |
| 20.12.2024 14:21:21 | 31 | 0.5020 | -0.03 | (-5.64%) | 10 | 5 |
| 20.12.2024 13:49:18 | 30 | 0.5020 | -0.03 | (-5.64%) | 108 | 54 |
| 20.12.2024 13:49:18 | 29 | 0.5040 | -0.03 | (-5.26%) | 20 | 10 |
| 20.12.2024 13:49:18 | 28 | 0.5050 | -0.03 | (-5.08%) | 20 | 10 |
| 20.12.2024 13:49:18 | 27 | 0.5050 | -0.03 | (-5.08%) | 20 | 10 |
| 20.12.2024 13:49:18 | 26 | 0.5050 | -0.03 | (-5.08%) | 14 | 7 |
| 20.12.2024 13:22:16 | 25 | 0.5060 | -0.03 | (-4.89%) | 4000 | 2 024 |
| 20.12.2024 13:22:16 | 24 | 0.5060 | -0.03 | (-4.89%) | 20 | 10 |
| 20.12.2024 12:43:30 | 23 | 0.5050 | -0.03 | (-5.08%) | 6 | 3 |
| 20.12.2024 12:43:30 | 22 | 0.5050 | -0.03 | (-5.08%) | 20 | 10 |
| 20.12.2024 12:43:30 | 21 | 0.5050 | -0.03 | (-5.08%) | 20 | 10 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.12.2024 12:43:30 | 20 | 0.5050 | -0.03 | (-5.08%) | 20 | 10 |
| 20.12.2024 12:43:30 | 19 | 0.5050 | -0.03 | (-5.08%) | 20 | 10 |
| 20.12.2024 11:41:44 | 18 | 0.5100 | -0.02 | (-4.14%) | 56 | 29 |
| 20.12.2024 11:18:48 | 17 | 0.5050 | -0.03 | (-5.08%) | 5032 | 2 541 |
| 20.12.2024 11:09:33 | 16 | 0.5050 | -0.03 | (-5.08%) | 718 | 363 |
| 20.12.2024 11:09:33 | 15 | 0.5060 | -0.03 | (-4.89%) | 198 | 100 |
| 20.12.2024 11:09:33 | 14 | 0.5070 | -0.03 | (-4.70%) | 3404 | 1 726 |
| 20.12.2024 11:09:33 | 13 | 0.5100 | -0.02 | (-4.14%) | 3640 | 1 856 |
| 20.12.2024 11:09:33 | 12 | 0.5150 | -0.02 | (-3.20%) | 20 | 10 |
| 20.12.2024 11:09:33 | 11 | 0.5160 | -0.02 | (-3.01%) | 20 | 10 |
| 20.12.2024 10:08:04 | 10 | 0.5100 | -0.02 | (-4.14%) | 4955 | 2 527 |
| 20.12.2024 10:08:04 | 9 | 0.5100 | -0.02 | (-4.14%) | 45 | 23 |
| 20.12.2024 09:57:09 | 8 | 0.5100 | -0.02 | (-4.14%) | 1 | 1 |
| 20.12.2024 09:35:40 | 7 | 0.5200 | -0.01 | (-2.26%) | 13500 | 7 020 |
| 20.12.2024 09:35:40 | 6 | 0.5190 | -0.01 | (-2.44%) | 1500 | 779 |
| 20.12.2024 09:35:00 | 5 | 0.5100 | -0.02 | (-4.14%) | 20 | 10 |
| 20.12.2024 09:21:02 | 4 | 0.5100 | -0.02 | (-4.14%) | 4385 | 2 236 |
| 20.12.2024 09:21:02 | 3 | 0.5100 | -0.02 | (-4.14%) | 1000 | 510 |
| 20.12.2024 09:21:02 | 2 | 0.5100 | -0.02 | (-4.14%) | 2115 | 1 079 |
| 20.12.2024 09:14:18 | 1 | 0.5190 | -0.01 | (-2.44%) | 20 | 10 |
| 19.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.12.2024 17:00:00 | 30 | 0.5320 | +0.02 | (+3.10%) | 4 | 2 |
| 19.12.2024 17:00:00 | 29 | 0.5320 | +0.02 | (+3.10%) | 1 | 1 |
| 19.12.2024 16:23:00 | 28 | 0.5110 | -0.01 | (-0.97%) | 1520 | 777 |
| 19.12.2024 15:34:38 | 27 | 0.5200 | +0.00 | (+0.78%) | 8500 | 4 420 |
| 19.12.2024 15:03:17 | 26 | 0.5100 | -0.01 | (-1.16%) | 89 | 45 |
| 19.12.2024 13:42:56 | 25 | 0.5100 | -0.01 | (-1.16%) | 331 | 169 |
| 19.12.2024 13:42:56 | 24 | 0.5150 | -0.00 | (-0.19%) | 270 | 139 |
| 19.12.2024 13:42:56 | 23 | 0.5160 | 0.00 | (0.00%) | 264 | 136 |
| 19.12.2024 11:58:53 | 22 | 0.5360 | +0.02 | (+3.88%) | 210 | 113 |
| 19.12.2024 11:23:01 | 21 | 0.5160 | 0.00 | (0.00%) | 1 | 1 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.12.2024 11:22:58 | 20 | 0.5160 | 0.00 | (0.00%) | 1 | 1 |
| 19.12.2024 11:22:57 | 19 | 0.5160 | 0.00 | (0.00%) | 1 | 1 |
| 19.12.2024 11:22:56 | 18 | 0.5160 | 0.00 | (0.00%) | 1 | 1 |
| 19.12.2024 11:22:55 | 17 | 0.5160 | 0.00 | (0.00%) | 1 | 1 |
| 19.12.2024 11:22:42 | 16 | 0.5160 | 0.00 | (0.00%) | 1 | 1 |
| 19.12.2024 11:22:41 | 15 | 0.5160 | 0.00 | (0.00%) | 1 | 1 |
| 19.12.2024 11:22:38 | 14 | 0.5160 | 0.00 | (0.00%) | 1 | 1 |
| 19.12.2024 11:22:37 | 13 | 0.5160 | 0.00 | (0.00%) | 1 | 1 |
| 19.12.2024 11:22:36 | 12 | 0.5160 | 0.00 | (0.00%) | 1 | 1 |
| 19.12.2024 11:22:35 | 11 | 0.5160 | 0.00 | (0.00%) | 1 | 1 |
| 19.12.2024 11:22:33 | 10 | 0.5160 | 0.00 | (0.00%) | 1 | 1 |
| 19.12.2024 11:22:32 | 9 | 0.5160 | 0.00 | (0.00%) | 1 | 1 |
| 19.12.2024 11:22:31 | 8 | 0.5160 | 0.00 | (0.00%) | 1 | 1 |
| 19.12.2024 11:22:30 | 7 | 0.5160 | 0.00 | (0.00%) | 1 | 1 |
| 19.12.2024 11:22:23 | 6 | 0.5380 | +0.02 | (+4.26%) | 20 | 11 |
| 19.12.2024 10:31:26 | 5 | 0.5380 | +0.02 | (+4.26%) | 500 | 269 |
| 19.12.2024 10:18:45 | 4 | 0.5160 | 0.00 | (0.00%) | 221 | 114 |
| 19.12.2024 09:36:26 | 3 | 0.5150 | -0.00 | (-0.19%) | 179 | 92 |
| 19.12.2024 09:14:17 | 2 | 0.5150 | -0.00 | (-0.19%) | 1600 | 824 |
| 19.12.2024 09:04:47 | 1 | 0.5150 | -0.00 | (-0.19%) | 3333 | 1 716 |
| 18.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.12.2024 16:46:43 | 39 | 0.5160 | 0.00 | (0.00%) | 50 | 26 |
| 18.12.2024 16:33:34 | 38 | 0.5150 | -0.00 | (-0.19%) | 2000 | 1 030 |
| 18.12.2024 16:28:13 | 37 | 0.5150 | -0.00 | (-0.19%) | 1360 | 700 |
| 18.12.2024 16:24:42 | 36 | 0.5150 | -0.00 | (-0.19%) | 1458 | 751 |
| 18.12.2024 16:24:42 | 35 | 0.5160 | 0.00 | (0.00%) | 2806 | 1 448 |
| 18.12.2024 16:15:44 | 34 | 0.5160 | 0.00 | (0.00%) | 518 | 267 |
| 18.12.2024 16:04:49 | 33 | 0.5160 | 0.00 | (0.00%) | 1476 | 762 |
| 18.12.2024 15:36:49 | 32 | 0.5350 | +0.02 | (+3.68%) | 1921 | 1 028 |
| 18.12.2024 15:36:49 | 31 | 0.5300 | +0.01 | (+2.71%) | 3000 | 1 590 |
| 18.12.2024 15:36:49 | 30 | 0.5280 | +0.01 | (+2.33%) | 4900 | 2 587 |
| 18.12.2024 15:36:49 | 29 | 0.5230 | +0.01 | (+1.36%) | 4490 | 2 348 |
| 18.12.2024 15:36:49 | 28 | 0.5220 | +0.01 | (+1.16%) | 2000 | 1 044 |
| 18.12.2024 15:36:49 | 27 | 0.5220 | +0.01 | (+1.16%) | 3289 | 1 717 |
| 18.12.2024 15:36:49 | 26 | 0.5210 | +0.01 | (+0.97%) | 10115 | 5 270 |
| 18.12.2024 15:34:45 | 25 | 0.5110 | -0.01 | (-0.97%) | 1600 | 818 |
| 18.12.2024 15:18:15 | 24 | 0.5100 | -0.01 | (-1.16%) | 165 | 84 |
| 18.12.2024 15:18:15 | 23 | 0.5100 | -0.01 | (-1.16%) | 15 | 8 |
| 18.12.2024 15:18:15 | 22 | 0.5180 | +0.00 | (+0.39%) | 20 | 10 |
| 18.12.2024 14:16:41 | 21 | 0.5220 | +0.01 | (+1.16%) | 11 | 6 |
| 18.12.2024 13:12:53 | 20 | 0.5220 | +0.01 | (+1.16%) | 900 | 470 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLSFNKS00011 |
|---|---|
| Data debiutu: | 08.06.2006 |
| Liczba akcji: | 37 941 054 |
| Kapitalizacja: | 19 198 173 |
| Enterprise Value: | 171 125 173 |
| 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. Świętojańska 5a, 05-500, Piaseczno, 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
