Biznesradar bez reklam? Sprawdź BR Plus
Transakcje SFS (SFINKS)
0.4780+0.0040(+0.84%)SFINKS POLSKA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 04.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 09:02:56 | 5 | 0.4780 | +0.00 | (+0.84%) | 525 | 251 |
| 09:01:26 | 4 | 0.4780 | +0.00 | (+0.84%) | 475 | 227 |
| 09:00:00 | 3 | 0.4660 | -0.01 | (-1.69%) | 1170 | 545 |
| 09:00:00 | 2 | 0.4660 | -0.01 | (-1.69%) | 1200 | 559 |
| 09:00:00 | 1 | 0.4660 | -0.01 | (-1.69%) | 2820 | 1 314 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 03.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.12.2024 17:00:00 | 223 | 0.4740 | -0.04 | (-6.88%) | 1 | 0 |
| 03.12.2024 17:00:00 | 222 | 0.4740 | -0.04 | (-6.88%) | 1 | 0 |
| 03.12.2024 17:00:00 | 221 | 0.4740 | -0.04 | (-6.88%) | 8588 | 4 071 |
| 03.12.2024 16:42:48 | 220 | 0.4670 | -0.04 | (-8.25%) | 100 | 47 |
| 03.12.2024 16:42:16 | 219 | 0.4775 | -0.03 | (-6.19%) | 362 | 173 |
| 03.12.2024 16:42:16 | 218 | 0.4775 | -0.03 | (-6.19%) | 2638 | 1 260 |
| 03.12.2024 16:41:50 | 217 | 0.4670 | -0.04 | (-8.25%) | 180 | 84 |
| 03.12.2024 16:41:50 | 216 | 0.4700 | -0.04 | (-7.66%) | 1020 | 479 |
| 03.12.2024 16:31:16 | 215 | 0.4700 | -0.04 | (-7.66%) | 1500 | 705 |
| 03.12.2024 16:12:46 | 214 | 0.4775 | -0.03 | (-6.19%) | 3800 | 1 815 |
| 03.12.2024 16:12:29 | 213 | 0.4780 | -0.03 | (-6.09%) | 7103 | 3 395 |
| 03.12.2024 16:12:23 | 212 | 0.4775 | -0.03 | (-6.19%) | 1200 | 573 |
| 03.12.2024 16:07:28 | 211 | 0.4700 | -0.04 | (-7.66%) | 2480 | 1 166 |
| 03.12.2024 16:07:28 | 210 | 0.4700 | -0.04 | (-7.66%) | 3333 | 1 567 |
| 03.12.2024 16:07:28 | 209 | 0.4700 | -0.04 | (-7.66%) | 5000 | 2 350 |
| 03.12.2024 16:07:28 | 208 | 0.4710 | -0.04 | (-7.47%) | 3150 | 1 484 |
| 03.12.2024 16:07:28 | 207 | 0.4715 | -0.04 | (-7.37%) | 2600 | 1 226 |
| 03.12.2024 16:07:28 | 206 | 0.4715 | -0.04 | (-7.37%) | 1056 | 498 |
| 03.12.2024 16:07:28 | 205 | 0.4725 | -0.04 | (-7.17%) | 1600 | 756 |
| 03.12.2024 15:54:00 | 204 | 0.4780 | -0.03 | (-6.09%) | 100 | 48 |
| 03.12.2024 15:53:47 | 203 | 0.4780 | -0.03 | (-6.09%) | 100 | 48 |
| 03.12.2024 15:32:49 | 202 | 0.4790 | -0.03 | (-5.89%) | 23 | 11 |
| 03.12.2024 15:32:49 | 201 | 0.4800 | -0.03 | (-5.70%) | 1787 | 858 |
| 03.12.2024 15:29:43 | 200 | 0.4800 | -0.03 | (-5.70%) | 889 | 427 |
| 03.12.2024 15:25:51 | 199 | 0.4800 | -0.03 | (-5.70%) | 1777 | 853 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.12.2024 15:05:14 | 198 | 0.4820 | -0.03 | (-5.30%) | 28 | 14 |
| 03.12.2024 14:56:55 | 197 | 0.4800 | -0.03 | (-5.70%) | 1497 | 719 |
| 03.12.2024 14:52:03 | 196 | 0.4800 | -0.03 | (-5.70%) | 1280 | 614 |
| 03.12.2024 14:52:03 | 195 | 0.4770 | -0.03 | (-6.29%) | 2720 | 1 297 |
| 03.12.2024 14:50:05 | 194 | 0.4795 | -0.03 | (-5.80%) | 23 | 11 |
| 03.12.2024 14:46:14 | 193 | 0.4810 | -0.03 | (-5.50%) | 977 | 470 |
| 03.12.2024 14:44:58 | 192 | 0.4810 | -0.03 | (-5.50%) | 23 | 11 |
| 03.12.2024 14:38:51 | 191 | 0.4930 | -0.02 | (-3.14%) | 1444 | 712 |
| 03.12.2024 14:38:51 | 190 | 0.4770 | -0.03 | (-6.29%) | 1556 | 742 |
| 03.12.2024 14:33:45 | 189 | 0.4770 | -0.03 | (-6.29%) | 1461 | 697 |
| 03.12.2024 14:33:45 | 188 | 0.4765 | -0.03 | (-6.39%) | 1556 | 741 |
| 03.12.2024 14:29:48 | 187 | 0.4770 | -0.03 | (-6.29%) | 1500 | 716 |
| 03.12.2024 14:29:42 | 186 | 0.4770 | -0.03 | (-6.29%) | 5000 | 2 385 |
| 03.12.2024 14:27:07 | 185 | 0.4770 | -0.03 | (-6.29%) | 9943 | 4 743 |
| 03.12.2024 14:27:07 | 184 | 0.4765 | -0.03 | (-6.39%) | 2321 | 1 106 |
| 03.12.2024 14:27:07 | 183 | 0.4760 | -0.03 | (-6.48%) | 2736 | 1 302 |
| 03.12.2024 14:19:58 | 182 | 0.4655 | -0.04 | (-8.55%) | 651 | 303 |
| 03.12.2024 14:19:58 | 181 | 0.4655 | -0.04 | (-8.55%) | 1469 | 684 |
| 03.12.2024 14:19:58 | 180 | 0.4660 | -0.04 | (-8.45%) | 3777 | 1 760 |
| 03.12.2024 14:19:20 | 179 | 0.4760 | -0.03 | (-6.48%) | 597 | 284 |
| 03.12.2024 14:19:20 | 178 | 0.4700 | -0.04 | (-7.66%) | 51 | 24 |
| 03.12.2024 14:19:20 | 177 | 0.4700 | -0.04 | (-7.66%) | 3129 | 1 471 |
| 03.12.2024 14:19:01 | 176 | 0.4700 | -0.04 | (-7.66%) | 8500 | 3 995 |
| 03.12.2024 14:18:37 | 175 | 0.4700 | -0.04 | (-7.66%) | 2350 | 1 105 |
| 03.12.2024 14:17:28 | 174 | 0.4655 | -0.04 | (-8.55%) | 2274 | 1 059 |
| 03.12.2024 14:17:28 | 173 | 0.4660 | -0.04 | (-8.45%) | 2666 | 1 242 |
| 03.12.2024 14:17:28 | 172 | 0.4660 | -0.04 | (-8.45%) | 30 | 14 |
| 03.12.2024 14:17:28 | 171 | 0.4665 | -0.04 | (-8.35%) | 30 | 14 |
| 03.12.2024 14:11:12 | 170 | 0.4715 | -0.04 | (-7.37%) | 1021 | 481 |
| 03.12.2024 14:09:09 | 169 | 0.4715 | -0.04 | (-7.37%) | 4970 | 2 343 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.12.2024 14:09:09 | 168 | 0.4715 | -0.04 | (-7.37%) | 30 | 14 |
| 03.12.2024 14:00:13 | 167 | 0.4765 | -0.03 | (-6.39%) | 223 | 106 |
| 03.12.2024 14:00:13 | 166 | 0.4700 | -0.04 | (-7.66%) | 200 | 94 |
| 03.12.2024 14:00:00 | 165 | 0.4700 | -0.04 | (-7.66%) | 1199 | 564 |
| 03.12.2024 14:00:00 | 164 | 0.4655 | -0.04 | (-8.55%) | 743 | 346 |
| 03.12.2024 13:59:05 | 163 | 0.4680 | -0.04 | (-8.06%) | 22 | 10 |
| 03.12.2024 13:58:47 | 162 | 0.4700 | -0.04 | (-7.66%) | 30 | 14 |
| 03.12.2024 13:58:46 | 161 | 0.4700 | -0.04 | (-7.66%) | 30 | 14 |
| 03.12.2024 13:56:56 | 160 | 0.4700 | -0.04 | (-7.66%) | 22 | 10 |
| 03.12.2024 13:56:56 | 159 | 0.4705 | -0.04 | (-7.56%) | 3519 | 1 656 |
| 03.12.2024 13:56:40 | 158 | 0.4705 | -0.04 | (-7.56%) | 2481 | 1 167 |
| 03.12.2024 13:56:40 | 157 | 0.4710 | -0.04 | (-7.47%) | 2000 | 942 |
| 03.12.2024 13:56:40 | 156 | 0.4720 | -0.04 | (-7.27%) | 519 | 245 |
| 03.12.2024 13:55:11 | 155 | 0.4775 | -0.03 | (-6.19%) | 2235 | 1 067 |
| 03.12.2024 13:54:06 | 154 | 0.4775 | -0.03 | (-6.19%) | 3000 | 1 433 |
| 03.12.2024 13:53:03 | 153 | 0.4720 | -0.04 | (-7.27%) | 2000 | 944 |
| 03.12.2024 13:50:45 | 152 | 0.4720 | -0.04 | (-7.27%) | 5000 | 2 360 |
| 03.12.2024 13:48:32 | 151 | 0.4720 | -0.04 | (-7.27%) | 9500 | 4 484 |
| 03.12.2024 13:48:32 | 150 | 0.4740 | -0.04 | (-6.88%) | 500 | 237 |
| 03.12.2024 13:33:24 | 149 | 0.4720 | -0.04 | (-7.27%) | 1423 | 672 |
| 03.12.2024 13:33:24 | 148 | 0.4725 | -0.04 | (-7.17%) | 2717 | 1 284 |
| 03.12.2024 13:33:24 | 147 | 0.4730 | -0.04 | (-7.07%) | 800 | 378 |
| 03.12.2024 13:33:24 | 146 | 0.4745 | -0.03 | (-6.78%) | 30 | 14 |
| 03.12.2024 13:33:24 | 145 | 0.4775 | -0.03 | (-6.19%) | 30 | 14 |
| 03.12.2024 13:24:53 | 144 | 0.4720 | -0.04 | (-7.27%) | 4558 | 2 151 |
| 03.12.2024 13:24:53 | 143 | 0.4720 | -0.04 | (-7.27%) | 1100 | 519 |
| 03.12.2024 13:24:53 | 142 | 0.4725 | -0.04 | (-7.17%) | 3000 | 1 418 |
| 03.12.2024 13:24:53 | 141 | 0.4730 | -0.04 | (-7.07%) | 3408 | 1 612 |
| 03.12.2024 13:24:53 | 140 | 0.4735 | -0.04 | (-6.97%) | 1244 | 589 |
| 03.12.2024 13:21:31 | 139 | 0.4735 | -0.04 | (-6.97%) | 4208 | 1 992 |
| 03.12.2024 13:21:31 | 138 | 0.4735 | -0.04 | (-6.97%) | 792 | 375 |
| 03.12.2024 13:20:46 | 137 | 0.4830 | -0.03 | (-5.11%) | 30 | 14 |
| 03.12.2024 13:20:46 | 136 | 0.4835 | -0.03 | (-5.01%) | 1564 | 756 |
| 03.12.2024 13:19:32 | 135 | 0.4835 | -0.03 | (-5.01%) | 5436 | 2 628 |
| 03.12.2024 13:09:05 | 134 | 0.4835 | -0.03 | (-5.01%) | 30 | 15 |
| 03.12.2024 12:37:06 | 133 | 0.4835 | -0.03 | (-5.01%) | 100 | 48 |
| 03.12.2024 12:11:29 | 132 | 0.4835 | -0.03 | (-5.01%) | 100 | 48 |
| 03.12.2024 11:57:11 | 131 | 0.4735 | -0.04 | (-6.97%) | 508 | 241 |
| 03.12.2024 11:57:11 | 130 | 0.4735 | -0.04 | (-6.97%) | 1992 | 943 |
| 03.12.2024 11:57:11 | 129 | 0.4735 | -0.04 | (-6.97%) | 2500 | 1 184 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLSFNKS00011 |
|---|---|
| Data debiutu: | 08.06.2006 |
| Liczba akcji: | 37 941 054 |
| Kapitalizacja: | 18 135 824 |
| Enterprise Value: | 170 062 824 |
| 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
