Biznesradar bez reklam? Sprawdź BR Plus
Transakcje SFS (SFINKS)
0.478-0.001(-0.21%)SFINKS POLSKA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 11.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 11.03.2025 12:58:22 | 36 | 0.4785 | -0.00 | (-0.21%) | 1000 | 479 |
| 11.03.2025 12:29:39 | 35 | 0.4800 | +0.00 | (+0.10%) | 14 | 7 |
| 11.03.2025 12:29:39 | 34 | 0.4750 | -0.00 | (-0.94%) | 1056 | 502 |
| 11.03.2025 12:29:39 | 33 | 0.4750 | -0.00 | (-0.94%) | 1980 | 941 |
| 11.03.2025 12:19:13 | 32 | 0.4655 | -0.01 | (-2.92%) | 6000 | 2 793 |
| 11.03.2025 12:18:07 | 31 | 0.4745 | -0.01 | (-1.04%) | 3000 | 1 424 |
| 11.03.2025 11:09:43 | 30 | 0.4750 | -0.00 | (-0.94%) | 80 | 38 |
| 11.03.2025 10:47:05 | 29 | 0.4750 | -0.00 | (-0.94%) | 21 | 10 |
| 11.03.2025 10:42:06 | 28 | 0.4750 | -0.00 | (-0.94%) | 144 | 68 |
| 11.03.2025 10:24:38 | 27 | 0.4750 | -0.00 | (-0.94%) | 3000 | 1 425 |
| 11.03.2025 10:24:10 | 26 | 0.4650 | -0.01 | (-3.02%) | 3000 | 1 395 |
| 11.03.2025 10:19:21 | 25 | 0.4550 | -0.02 | (-5.11%) | 3000 | 1 365 |
| 11.03.2025 10:16:04 | 24 | 0.4520 | -0.03 | (-5.74%) | 1382 | 625 |
| 11.03.2025 10:16:04 | 23 | 0.4600 | -0.02 | (-4.07%) | 1500 | 690 |
| 11.03.2025 10:16:04 | 22 | 0.4600 | -0.02 | (-4.07%) | 25 | 12 |
| 11.03.2025 10:16:04 | 21 | 0.4600 | -0.02 | (-4.07%) | 801 | 368 |
| 11.03.2025 10:16:04 | 20 | 0.4600 | -0.02 | (-4.07%) | 2292 | 1 054 |
| 11.03.2025 10:07:14 | 19 | 0.4750 | -0.00 | (-0.94%) | 125 | 59 |
| 11.03.2025 10:05:31 | 18 | 0.4600 | -0.02 | (-4.07%) | 500 | 230 |
| 11.03.2025 09:56:22 | 17 | 0.4700 | -0.01 | (-1.98%) | 2200 | 1 034 |
| 11.03.2025 09:49:23 | 16 | 0.4700 | -0.01 | (-1.98%) | 5350 | 2 515 |
| 11.03.2025 09:49:23 | 15 | 0.4700 | -0.01 | (-1.98%) | 1394 | 655 |
| 11.03.2025 09:47:26 | 14 | 0.4700 | -0.01 | (-1.98%) | 2272 | 1 068 |
| 11.03.2025 09:47:26 | 13 | 0.4700 | -0.01 | (-1.98%) | 2728 | 1 282 |
| 11.03.2025 09:47:26 | 12 | 0.4700 | -0.01 | (-1.98%) | 5000 | 2 350 |
| 11.03.2025 09:44:38 | 11 | 0.4700 | -0.01 | (-1.98%) | 834 | 392 |
| 11.03.2025 09:44:38 | 10 | 0.4700 | -0.01 | (-1.98%) | 22 | 10 |
| 11.03.2025 09:44:38 | 9 | 0.4700 | -0.01 | (-1.98%) | 22 | 10 |
| 11.03.2025 09:44:38 | 8 | 0.4700 | -0.01 | (-1.98%) | 22 | 10 |
| 11.03.2025 09:44:38 | 7 | 0.4700 | -0.01 | (-1.98%) | 400 | 188 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.03.2025 09:39:06 | 6 | 0.4710 | -0.01 | (-1.77%) | 4000 | 1 884 |
| 11.03.2025 09:38:11 | 5 | 0.4750 | -0.00 | (-0.94%) | 3000 | 1 425 |
| 11.03.2025 09:37:28 | 4 | 0.4800 | +0.00 | (+0.10%) | 1075 | 516 |
| 11.03.2025 09:31:25 | 3 | 0.4700 | -0.01 | (-1.98%) | 600 | 282 |
| 11.03.2025 09:31:25 | 2 | 0.4715 | -0.01 | (-1.67%) | 5400 | 2 546 |
| 11.03.2025 09:23:20 | 1 | 0.4715 | -0.01 | (-1.67%) | 600 | 283 |
| 10.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.03.2025 16:39:23 | 35 | 0.4795 | -0.00 | (-0.10%) | 1000 | 480 |
| 10.03.2025 16:37:16 | 34 | 0.4750 | -0.01 | (-1.04%) | 900 | 428 |
| 10.03.2025 15:38:16 | 33 | 0.4795 | -0.00 | (-0.10%) | 2000 | 959 |
| 10.03.2025 14:32:43 | 32 | 0.4795 | -0.00 | (-0.10%) | 27 | 13 |
| 10.03.2025 14:01:44 | 31 | 0.4795 | -0.00 | (-0.10%) | 100 | 48 |
| 10.03.2025 14:01:29 | 30 | 0.4750 | -0.01 | (-1.04%) | 100 | 48 |
| 10.03.2025 14:01:27 | 29 | 0.4750 | -0.01 | (-1.04%) | 70 | 33 |
| 10.03.2025 14:01:27 | 28 | 0.4765 | -0.00 | (-0.73%) | 30 | 14 |
| 10.03.2025 13:45:11 | 27 | 0.4800 | 0.00 | (0.00%) | 2200 | 1 056 |
| 10.03.2025 13:45:11 | 26 | 0.4800 | 0.00 | (0.00%) | 800 | 384 |
| 10.03.2025 13:38:26 | 25 | 0.4800 | 0.00 | (0.00%) | 200 | 96 |
| 10.03.2025 13:33:58 | 24 | 0.4800 | 0.00 | (0.00%) | 1000 | 480 |
| 10.03.2025 12:14:54 | 23 | 0.4800 | 0.00 | (0.00%) | 3000 | 1 440 |
| 10.03.2025 12:09:49 | 22 | 0.4750 | -0.01 | (-1.04%) | 652 | 310 |
| 10.03.2025 12:08:14 | 21 | 0.4750 | -0.01 | (-1.04%) | 2094 | 995 |
| 10.03.2025 12:03:12 | 20 | 0.4750 | -0.01 | (-1.04%) | 500 | 238 |
| 10.03.2025 12:03:12 | 19 | 0.4750 | -0.01 | (-1.04%) | 480 | 228 |
| 10.03.2025 12:03:12 | 18 | 0.4750 | -0.01 | (-1.04%) | 22 | 10 |
| 10.03.2025 12:03:12 | 17 | 0.4750 | -0.01 | (-1.04%) | 831 | 395 |
| 10.03.2025 12:03:12 | 16 | 0.4755 | -0.00 | (-0.94%) | 22 | 10 |
| 10.03.2025 12:03:12 | 15 | 0.4755 | -0.00 | (-0.94%) | 22 | 10 |
| 10.03.2025 12:03:12 | 14 | 0.4780 | -0.00 | (-0.42%) | 2081 | 995 |
| 10.03.2025 12:03:12 | 13 | 0.4780 | -0.00 | (-0.42%) | 296 | 141 |
| 10.03.2025 12:03:12 | 12 | 0.4785 | -0.00 | (-0.31%) | 3000 | 1 436 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.03.2025 10:35:15 | 11 | 0.4800 | 0.00 | (0.00%) | 3000 | 1 440 |
| 10.03.2025 10:06:58 | 10 | 0.4800 | 0.00 | (0.00%) | 1000 | 480 |
| 10.03.2025 10:06:09 | 9 | 0.4800 | 0.00 | (0.00%) | 1000 | 480 |
| 10.03.2025 09:33:56 | 8 | 0.4780 | -0.00 | (-0.42%) | 9704 | 4 639 |
| 10.03.2025 09:33:56 | 7 | 0.4780 | -0.00 | (-0.42%) | 21 | 10 |
| 10.03.2025 09:33:56 | 6 | 0.4780 | -0.00 | (-0.42%) | 21 | 10 |
| 10.03.2025 09:33:56 | 5 | 0.4780 | -0.00 | (-0.42%) | 25 | 12 |
| 10.03.2025 09:33:56 | 4 | 0.4790 | -0.00 | (-0.21%) | 209 | 100 |
| 10.03.2025 09:33:56 | 3 | 0.4790 | -0.00 | (-0.21%) | 20 | 10 |
| 10.03.2025 09:18:46 | 2 | 0.4800 | 0.00 | (0.00%) | 8400 | 4 032 |
| 10.03.2025 09:00:00 | 1 | 0.4790 | -0.00 | (-0.21%) | 1 | 0 |
| 07.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 07.03.2025 16:49:22 | 61 | 0.4800 | -0.02 | (-4.76%) | 4000 | 1 920 |
| 07.03.2025 16:49:04 | 60 | 0.4800 | -0.02 | (-4.76%) | 150 | 72 |
| 07.03.2025 16:48:18 | 59 | 0.4800 | -0.02 | (-4.76%) | 2000 | 960 |
| 07.03.2025 16:41:20 | 58 | 0.4800 | -0.02 | (-4.76%) | 3200 | 1 536 |
| 07.03.2025 16:30:10 | 57 | 0.4800 | -0.02 | (-4.76%) | 1654 | 794 |
| 07.03.2025 16:26:07 | 56 | 0.4800 | -0.02 | (-4.76%) | 200 | 96 |
| 07.03.2025 16:08:02 | 55 | 0.4800 | -0.02 | (-4.76%) | 21 | 10 |
| 07.03.2025 15:58:27 | 54 | 0.4800 | -0.02 | (-4.76%) | 5000 | 2 400 |
| 07.03.2025 15:55:12 | 53 | 0.4800 | -0.02 | (-4.76%) | 4200 | 2 016 |
| 07.03.2025 15:27:31 | 52 | 0.4800 | -0.02 | (-4.76%) | 2000 | 960 |
| 07.03.2025 15:23:24 | 51 | 0.4800 | -0.02 | (-4.76%) | 100 | 48 |
| 07.03.2025 15:23:22 | 50 | 0.4800 | -0.02 | (-4.76%) | 3000 | 1 440 |
| 07.03.2025 15:21:57 | 49 | 0.4800 | -0.02 | (-4.76%) | 759 | 364 |
| 07.03.2025 15:19:50 | 48 | 0.4800 | -0.02 | (-4.76%) | 2000 | 960 |
| 07.03.2025 15:19:32 | 47 | 0.4800 | -0.02 | (-4.76%) | 92 | 44 |
| 07.03.2025 15:10:00 | 46 | 0.4800 | -0.02 | (-4.76%) | 5000 | 2 400 |
| 07.03.2025 15:02:33 | 45 | 0.4800 | -0.02 | (-4.76%) | 6225 | 2 988 |
| 07.03.2025 15:02:13 | 44 | 0.4800 | -0.02 | (-4.76%) | 2697 | 1 295 |
| 07.03.2025 15:01:01 | 43 | 0.4800 | -0.02 | (-4.76%) | 4483 | 2 152 |
| 07.03.2025 15:00:41 | 42 | 0.4800 | -0.02 | (-4.76%) | 3200 | 1 536 |
| 07.03.2025 15:00:41 | 41 | 0.4800 | -0.02 | (-4.76%) | 2100 | 1 008 |
| 07.03.2025 15:00:41 | 40 | 0.4800 | -0.02 | (-4.76%) | 954 | 458 |
| 07.03.2025 15:00:41 | 39 | 0.4820 | -0.02 | (-4.37%) | 8101 | 3 905 |
| 07.03.2025 15:00:41 | 38 | 0.4830 | -0.02 | (-4.17%) | 4728 | 2 284 |
| 07.03.2025 15:00:41 | 37 | 0.4835 | -0.02 | (-4.07%) | 200 | 97 |
| 07.03.2025 15:00:41 | 36 | 0.4835 | -0.02 | (-4.07%) | 200 | 97 |
| 07.03.2025 15:00:41 | 35 | 0.4840 | -0.02 | (-3.97%) | 2600 | 1 258 |
| 07.03.2025 15:00:41 | 34 | 0.4850 | -0.02 | (-3.77%) | 200 | 97 |
| 07.03.2025 15:00:41 | 33 | 0.4850 | -0.02 | (-3.77%) | 300 | 146 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLSFNKS00011 |
|---|---|
| Data debiutu: | 08.06.2006 |
| Liczba akcji: | 37 941 054 |
| Kapitalizacja: | 18 154 794 |
| Enterprise Value: | 170 081 794 |
| 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
