Biznesradar bez reklam? Sprawdź BR Plus
Transakcje SFS (SFINKS)
0.4240-0.0230(-5.15%)SFINKS POLSKA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 21.11.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17:00:00 | 108 | 0.4240 | -0.02 | (-5.15%) | 1 | 0 |
| 16:34:13 | 107 | 0.4300 | -0.02 | (-3.80%) | 231 | 99 |
| 16:34:13 | 106 | 0.4300 | -0.02 | (-3.80%) | 680 | 292 |
| 16:15:46 | 105 | 0.4240 | -0.02 | (-5.15%) | 300 | 127 |
| 16:12:39 | 104 | 0.4300 | -0.02 | (-3.80%) | 800 | 344 |
| 14:35:23 | 103 | 0.4300 | -0.02 | (-3.80%) | 13000 | 5 590 |
| 14:17:19 | 102 | 0.4300 | -0.02 | (-3.80%) | 30 | 13 |
| 13:53:00 | 101 | 0.4300 | -0.02 | (-3.80%) | 4600 | 1 978 |
| 13:52:25 | 100 | 0.4300 | -0.02 | (-3.80%) | 3000 | 1 290 |
| 13:18:56 | 99 | 0.4300 | -0.02 | (-3.80%) | 2813 | 1 210 |
| 13:18:56 | 98 | 0.4300 | -0.02 | (-3.80%) | 487 | 209 |
| 13:05:25 | 97 | 0.4300 | -0.02 | (-3.80%) | 133 | 57 |
| 13:05:21 | 96 | 0.4220 | -0.03 | (-5.59%) | 100 | 42 |
| 13:04:58 | 95 | 0.4300 | -0.02 | (-3.80%) | 100 | 43 |
| 12:55:24 | 94 | 0.4300 | -0.02 | (-3.80%) | 11300 | 4 859 |
| 12:42:07 | 93 | 0.4300 | -0.02 | (-3.80%) | 3000 | 1 290 |
| 12:18:24 | 92 | 0.4260 | -0.02 | (-4.70%) | 700 | 298 |
| 12:10:56 | 91 | 0.4260 | -0.02 | (-4.70%) | 3000 | 1 278 |
| 12:07:04 | 90 | 0.4200 | -0.03 | (-6.04%) | 6000 | 2 520 |
| 11:55:54 | 89 | 0.4260 | -0.02 | (-4.70%) | 180 | 77 |
| 11:53:04 | 88 | 0.4260 | -0.02 | (-4.70%) | 500 | 213 |
| 11:52:35 | 87 | 0.4260 | -0.02 | (-4.70%) | 2000 | 852 |
| 11:51:33 | 86 | 0.4260 | -0.02 | (-4.70%) | 500 | 213 |
| 11:50:29 | 85 | 0.4260 | -0.02 | (-4.70%) | 120 | 51 |
| 11:48:50 | 84 | 0.4260 | -0.02 | (-4.70%) | 580 | 247 |
| 11:47:26 | 83 | 0.4260 | -0.02 | (-4.70%) | 100 | 43 |
| 11:45:03 | 82 | 0.4200 | -0.03 | (-6.04%) | 4000 | 1 680 |
| 11:38:06 | 81 | 0.4200 | -0.03 | (-6.04%) | 1876 | 788 |
| 11:32:48 | 80 | 0.4200 | -0.03 | (-6.04%) | 100 | 42 |
| 11:31:34 | 79 | 0.4200 | -0.03 | (-6.04%) | 100 | 42 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11:30:53 | 78 | 0.4200 | -0.03 | (-6.04%) | 2000 | 840 |
| 11:21:22 | 77 | 0.4200 | -0.03 | (-6.04%) | 100 | 42 |
| 11:19:51 | 76 | 0.4200 | -0.03 | (-6.04%) | 824 | 346 |
| 11:19:51 | 75 | 0.4200 | -0.03 | (-6.04%) | 356 | 150 |
| 11:18:01 | 74 | 0.4120 | -0.04 | (-7.83%) | 154 | 63 |
| 11:17:14 | 73 | 0.4200 | -0.03 | (-6.04%) | 1644 | 690 |
| 11:12:45 | 72 | 0.4100 | -0.04 | (-8.28%) | 3356 | 1 376 |
| 11:09:27 | 71 | 0.4090 | -0.04 | (-8.50%) | 3500 | 1 432 |
| 11:07:09 | 70 | 0.4100 | -0.04 | (-8.28%) | 244 | 100 |
| 11:07:09 | 69 | 0.4100 | -0.04 | (-8.28%) | 3200 | 1 312 |
| 11:02:43 | 68 | 0.4125 | -0.03 | (-7.72%) | 2000 | 825 |
| 11:01:41 | 67 | 0.4130 | -0.03 | (-7.61%) | 4000 | 1 652 |
| 10:59:52 | 66 | 0.4140 | -0.03 | (-7.38%) | 1000 | 414 |
| 10:52:37 | 65 | 0.4155 | -0.03 | (-7.05%) | 5000 | 2 078 |
| 10:47:50 | 64 | 0.4200 | -0.03 | (-6.04%) | 3000 | 1 260 |
| 10:46:46 | 63 | 0.4200 | -0.03 | (-6.04%) | 4130 | 1 735 |
| 10:46:46 | 62 | 0.4200 | -0.03 | (-6.04%) | 2130 | 895 |
| 10:46:46 | 61 | 0.4200 | -0.03 | (-6.04%) | 2000 | 840 |
| 10:43:15 | 60 | 0.4230 | -0.02 | (-5.37%) | 2800 | 1 184 |
| 10:42:08 | 59 | 0.4240 | -0.02 | (-5.15%) | 2000 | 848 |
| 10:40:19 | 58 | 0.4230 | -0.02 | (-5.37%) | 200 | 85 |
| 10:39:54 | 57 | 0.4200 | -0.03 | (-6.04%) | 3000 | 1 260 |
| 10:39:25 | 56 | 0.4150 | -0.03 | (-7.16%) | 1500 | 623 |
| 10:38:39 | 55 | 0.4150 | -0.03 | (-7.16%) | 3000 | 1 245 |
| 10:38:39 | 54 | 0.4150 | -0.03 | (-7.16%) | 2000 | 830 |
| 10:37:59 | 53 | 0.4155 | -0.03 | (-7.05%) | 4160 | 1 728 |
| 10:36:35 | 52 | 0.4160 | -0.03 | (-6.94%) | 2000 | 832 |
| 10:36:32 | 51 | 0.4200 | -0.03 | (-6.04%) | 864 | 363 |
| 10:33:20 | 50 | 0.4200 | -0.03 | (-6.04%) | 136 | 57 |
| 10:31:11 | 49 | 0.4200 | -0.03 | (-6.04%) | 564 | 237 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10:31:07 | 48 | 0.4180 | -0.03 | (-6.49%) | 1000 | 418 |
| 10:29:28 | 47 | 0.4200 | -0.03 | (-6.04%) | 300 | 126 |
| 10:29:25 | 46 | 0.4200 | -0.03 | (-6.04%) | 964 | 405 |
| 10:29:25 | 45 | 0.4210 | -0.03 | (-5.82%) | 3172 | 1 335 |
| 10:29:04 | 44 | 0.4230 | -0.02 | (-5.37%) | 100 | 42 |
| 10:28:56 | 43 | 0.4230 | -0.02 | (-5.37%) | 3000 | 1 269 |
| 10:28:31 | 42 | 0.4230 | -0.02 | (-5.37%) | 300 | 127 |
| 10:27:40 | 41 | 0.4230 | -0.02 | (-5.37%) | 3000 | 1 269 |
| 10:25:56 | 40 | 0.4300 | -0.02 | (-3.80%) | 3000 | 1 290 |
| 10:25:56 | 39 | 0.4300 | -0.02 | (-3.80%) | 3000 | 1 290 |
| 10:24:53 | 38 | 0.4310 | -0.02 | (-3.58%) | 3000 | 1 293 |
| 10:23:16 | 37 | 0.4300 | -0.02 | (-3.80%) | 2000 | 860 |
| 10:22:32 | 36 | 0.4300 | -0.02 | (-3.80%) | 3000 | 1 290 |
| 10:20:45 | 35 | 0.4215 | -0.03 | (-5.70%) | 200 | 84 |
| 10:20:38 | 34 | 0.4210 | -0.03 | (-5.82%) | 850 | 358 |
| 10:20:38 | 33 | 0.4210 | -0.03 | (-5.82%) | 1600 | 674 |
| 10:20:38 | 32 | 0.4210 | -0.03 | (-5.82%) | 2550 | 1 074 |
| 10:18:40 | 31 | 0.4595 | +0.01 | (+2.80%) | 25 | 11 |
| 10:16:37 | 30 | 0.4300 | -0.02 | (-3.80%) | 3910 | 1 681 |
| 10:13:59 | 29 | 0.4600 | +0.01 | (+2.91%) | 9 | 4 |
| 10:13:59 | 28 | 0.4600 | +0.01 | (+2.91%) | 1000 | 460 |
| 10:12:59 | 27 | 0.4470 | 0.00 | (0.00%) | 211 | 94 |
| 10:12:24 | 26 | 0.4250 | -0.02 | (-4.92%) | 90 | 38 |
| 10:10:44 | 25 | 0.4210 | -0.03 | (-5.82%) | 1500 | 632 |
| 10:10:44 | 24 | 0.4220 | -0.03 | (-5.59%) | 3500 | 1 477 |
| 10:08:53 | 23 | 0.4210 | -0.03 | (-5.82%) | 2000 | 842 |
| 10:08:53 | 22 | 0.4215 | -0.03 | (-5.70%) | 3000 | 1 265 |
| 10:07:12 | 21 | 0.4250 | -0.02 | (-4.92%) | 236 | 100 |
| 10:07:12 | 20 | 0.4250 | -0.02 | (-4.92%) | 74 | 31 |
| 10:05:55 | 19 | 0.4410 | -0.01 | (-1.34%) | 3000 | 1 323 |
| 09:51:09 | 18 | 0.4470 | 0.00 | (0.00%) | 2789 | 1 247 |
| 09:49:46 | 17 | 0.4470 | 0.00 | (0.00%) | 7000 | 3 129 |
| 09:49:41 | 16 | 0.4470 | 0.00 | (0.00%) | 6000 | 2 682 |
| 09:48:44 | 15 | 0.4470 | 0.00 | (0.00%) | 4000 | 1 788 |
| 09:47:28 | 14 | 0.4470 | 0.00 | (0.00%) | 2433 | 1 088 |
| 09:47:28 | 13 | 0.4470 | 0.00 | (0.00%) | 567 | 253 |
| 09:46:22 | 12 | 0.4470 | 0.00 | (0.00%) | 4497 | 2 010 |
| 09:44:01 | 11 | 0.4470 | 0.00 | (0.00%) | 6004 | 2 684 |
| 09:42:56 | 10 | 0.4470 | 0.00 | (0.00%) | 4000 | 1 788 |
| 09:40:42 | 9 | 0.4470 | 0.00 | (0.00%) | 2608 | 1 166 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLSFNKS00011 |
|---|---|
| Data debiutu: | 08.06.2006 |
| Liczba akcji: | 37 941 054 |
| Kapitalizacja: | 16 087 007 |
| Enterprise Value: | 167 616 007 |
| 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
