Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Transakcje SFS (SFINKS)
0.428-0.011(-2.51%)SFINKS POLSKA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 21.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 21.05.2025 17:00:00 | 36 | 0.4280 | -0.01 | (-2.51%) | 1 | 0 |
| 21.05.2025 16:44:06 | 35 | 0.4360 | -0.00 | (-0.68%) | 701 | 306 |
| 21.05.2025 16:41:24 | 34 | 0.4350 | -0.00 | (-0.91%) | 1258 | 547 |
| 21.05.2025 16:26:01 | 33 | 0.4370 | -0.00 | (-0.46%) | 87 | 38 |
| 21.05.2025 16:26:01 | 32 | 0.4370 | -0.00 | (-0.46%) | 2970 | 1 298 |
| 21.05.2025 15:56:43 | 31 | 0.4380 | -0.00 | (-0.23%) | 100 | 44 |
| 21.05.2025 15:46:44 | 30 | 0.4260 | -0.01 | (-2.96%) | 5533 | 2 357 |
| 21.05.2025 15:46:44 | 29 | 0.4270 | -0.01 | (-2.73%) | 3234 | 1 381 |
| 21.05.2025 15:43:01 | 28 | 0.4300 | -0.01 | (-2.05%) | 3600 | 1 548 |
| 21.05.2025 15:17:45 | 27 | 0.4390 | 0.00 | (0.00%) | 100 | 44 |
| 21.05.2025 15:09:13 | 26 | 0.4390 | 0.00 | (0.00%) | 1000 | 439 |
| 21.05.2025 14:57:01 | 25 | 0.4300 | -0.01 | (-2.05%) | 2400 | 1 032 |
| 21.05.2025 14:09:36 | 24 | 0.4390 | 0.00 | (0.00%) | 230 | 101 |
| 21.05.2025 12:47:13 | 23 | 0.4380 | -0.00 | (-0.23%) | 500 | 219 |
| 21.05.2025 11:04:09 | 22 | 0.4380 | -0.00 | (-0.23%) | 100 | 44 |
| 21.05.2025 09:59:00 | 21 | 0.4220 | -0.02 | (-3.87%) | 711 | 300 |
| 21.05.2025 09:09:29 | 20 | 0.4390 | 0.00 | (0.00%) | 725 | 318 |
| 21.05.2025 09:05:32 | 19 | 0.4390 | 0.00 | (0.00%) | 2275 | 999 |
| 21.05.2025 09:04:35 | 18 | 0.4390 | 0.00 | (0.00%) | 3000 | 1 317 |
| 21.05.2025 09:03:54 | 17 | 0.4390 | 0.00 | (0.00%) | 3500 | 1 537 |
| 21.05.2025 09:03:05 | 16 | 0.4390 | 0.00 | (0.00%) | 1125 | 494 |
| 21.05.2025 09:03:05 | 15 | 0.4390 | 0.00 | (0.00%) | 2385 | 1 047 |
| 21.05.2025 09:03:05 | 14 | 0.4380 | -0.00 | (-0.23%) | 490 | 215 |
| 21.05.2025 09:02:21 | 13 | 0.4380 | -0.00 | (-0.23%) | 3300 | 1 445 |
| 21.05.2025 09:02:21 | 12 | 0.4370 | -0.00 | (-0.46%) | 2700 | 1 180 |
| 21.05.2025 09:01:18 | 11 | 0.4200 | -0.02 | (-4.33%) | 10000 | 4 200 |
| 21.05.2025 09:00:00 | 10 | 0.4200 | -0.02 | (-4.33%) | 22346 | 9 385 |
| 21.05.2025 09:00:00 | 9 | 0.4200 | -0.02 | (-4.33%) | 17504 | 7 352 |
| 21.05.2025 09:00:00 | 8 | 0.4200 | -0.02 | (-4.33%) | 1115 | 468 |
| 21.05.2025 09:00:00 | 7 | 0.4200 | -0.02 | (-4.33%) | 4200 | 1 764 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.05.2025 09:00:00 | 6 | 0.4200 | -0.02 | (-4.33%) | 3800 | 1 596 |
| 21.05.2025 09:00:00 | 5 | 0.4200 | -0.02 | (-4.33%) | 700 | 294 |
| 21.05.2025 09:00:00 | 4 | 0.4200 | -0.02 | (-4.33%) | 10000 | 4 200 |
| 21.05.2025 09:00:00 | 3 | 0.4200 | -0.02 | (-4.33%) | 3330 | 1 399 |
| 21.05.2025 09:00:00 | 2 | 0.4200 | -0.02 | (-4.33%) | 2700 | 1 134 |
| 21.05.2025 09:00:00 | 1 | 0.4200 | -0.02 | (-4.33%) | 10000 | 4 200 |
| 20.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.05.2025 17:04:59 | 17 | 0.4390 | +0.01 | (+3.05%) | 1815 | 797 |
| 20.05.2025 17:00:00 | 16 | 0.4390 | +0.01 | (+3.05%) | 1 | 0 |
| 20.05.2025 14:03:11 | 15 | 0.4400 | +0.01 | (+3.29%) | 30 | 13 |
| 20.05.2025 13:39:09 | 14 | 0.4400 | +0.01 | (+3.29%) | 500 | 220 |
| 20.05.2025 13:36:05 | 13 | 0.4390 | +0.01 | (+3.05%) | 184 | 81 |
| 20.05.2025 13:20:06 | 12 | 0.4390 | +0.01 | (+3.05%) | 3021 | 1 326 |
| 20.05.2025 13:10:44 | 11 | 0.4390 | +0.01 | (+3.05%) | 1295 | 569 |
| 20.05.2025 11:53:10 | 10 | 0.4390 | +0.01 | (+3.05%) | 5500 | 2 415 |
| 20.05.2025 10:34:40 | 9 | 0.4390 | +0.01 | (+3.05%) | 579 | 254 |
| 20.05.2025 10:34:40 | 8 | 0.4390 | +0.01 | (+3.05%) | 1421 | 624 |
| 20.05.2025 09:56:39 | 7 | 0.4390 | +0.01 | (+3.05%) | 4079 | 1 791 |
| 20.05.2025 09:37:28 | 6 | 0.4300 | +0.00 | (+0.94%) | 1221 | 525 |
| 20.05.2025 09:31:02 | 5 | 0.4390 | +0.01 | (+3.05%) | 79 | 35 |
| 20.05.2025 09:16:59 | 4 | 0.4390 | +0.01 | (+3.05%) | 46 | 20 |
| 20.05.2025 09:06:05 | 3 | 0.4390 | +0.01 | (+3.05%) | 1375 | 604 |
| 20.05.2025 09:06:05 | 2 | 0.4280 | +0.00 | (+0.47%) | 500 | 214 |
| 20.05.2025 09:05:25 | 1 | 0.4280 | +0.00 | (+0.47%) | 4500 | 1 926 |
| 19.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.05.2025 17:01:32 | 23 | 0.4260 | -0.02 | (-4.48%) | 2000 | 852 |
| 19.05.2025 17:00:00 | 22 | 0.4260 | -0.02 | (-4.48%) | 1 | 0 |
| 19.05.2025 16:40:33 | 21 | 0.4390 | -0.01 | (-1.57%) | 1125 | 494 |
| 19.05.2025 16:29:50 | 20 | 0.4240 | -0.02 | (-4.93%) | 6970 | 2 955 |
| 19.05.2025 16:29:50 | 19 | 0.4250 | -0.02 | (-4.71%) | 2500 | 1 063 |
| 19.05.2025 16:23:53 | 18 | 0.4240 | -0.02 | (-4.93%) | 1446 | 613 |
| 19.05.2025 16:23:53 | 17 | 0.4250 | -0.02 | (-4.71%) | 8000 | 3 400 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.05.2025 16:23:53 | 16 | 0.4260 | -0.02 | (-4.48%) | 6238 | 2 657 |
| 19.05.2025 16:23:53 | 15 | 0.4280 | -0.02 | (-4.04%) | 2501 | 1 070 |
| 19.05.2025 16:23:53 | 14 | 0.4300 | -0.02 | (-3.59%) | 5000 | 2 150 |
| 19.05.2025 16:23:53 | 13 | 0.4300 | -0.02 | (-3.59%) | 215 | 92 |
| 19.05.2025 16:14:23 | 12 | 0.4440 | -0.00 | (-0.45%) | 1200 | 533 |
| 19.05.2025 16:08:03 | 11 | 0.4300 | -0.02 | (-3.59%) | 1400 | 602 |
| 19.05.2025 16:08:03 | 10 | 0.4300 | -0.02 | (-3.59%) | 700 | 301 |
| 19.05.2025 16:08:03 | 9 | 0.4300 | -0.02 | (-3.59%) | 900 | 387 |
| 19.05.2025 15:29:44 | 8 | 0.4300 | -0.02 | (-3.59%) | 3700 | 1 591 |
| 19.05.2025 15:29:44 | 7 | 0.4300 | -0.02 | (-3.59%) | 1300 | 559 |
| 19.05.2025 14:11:21 | 6 | 0.4450 | -0.00 | (-0.22%) | 100 | 45 |
| 19.05.2025 14:08:07 | 5 | 0.4300 | -0.02 | (-3.59%) | 2900 | 1 247 |
| 19.05.2025 14:08:07 | 4 | 0.4300 | -0.02 | (-3.59%) | 3500 | 1 505 |
| 19.05.2025 14:08:07 | 3 | 0.4320 | -0.01 | (-3.14%) | 5400 | 2 333 |
| 19.05.2025 12:10:53 | 2 | 0.4460 | 0.00 | (0.00%) | 100 | 45 |
| 19.05.2025 11:20:21 | 1 | 0.4450 | -0.00 | (-0.22%) | 4262 | 1 897 |
| 16.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.05.2025 17:00:00 | 64 | 0.4460 | +0.01 | (+1.36%) | 2999 | 1 338 |
| 16.05.2025 17:00:00 | 63 | 0.4460 | +0.01 | (+1.36%) | 1 | 0 |
| 16.05.2025 16:20:25 | 62 | 0.4480 | +0.01 | (+1.82%) | 332 | 149 |
| 16.05.2025 16:20:25 | 61 | 0.4400 | 0.00 | (0.00%) | 1668 | 734 |
| 16.05.2025 16:19:31 | 60 | 0.4300 | -0.01 | (-2.27%) | 752 | 323 |
| 16.05.2025 16:19:31 | 59 | 0.4310 | -0.01 | (-2.05%) | 3000 | 1 293 |
| 16.05.2025 16:09:18 | 58 | 0.4280 | -0.01 | (-2.73%) | 2727 | 1 167 |
| 16.05.2025 16:09:18 | 57 | 0.4290 | -0.01 | (-2.50%) | 1200 | 515 |
| 16.05.2025 15:46:46 | 56 | 0.4280 | -0.01 | (-2.73%) | 1035 | 443 |
| 16.05.2025 15:46:46 | 55 | 0.4280 | -0.01 | (-2.73%) | 234 | 100 |
| 16.05.2025 15:46:46 | 54 | 0.4300 | -0.01 | (-2.27%) | 2349 | 1 010 |
| 16.05.2025 15:46:46 | 53 | 0.4310 | -0.01 | (-2.05%) | 2949 | 1 271 |
| 16.05.2025 15:46:46 | 52 | 0.4350 | -0.01 | (-1.14%) | 100 | 44 |
| 16.05.2025 15:46:46 | 51 | 0.4350 | -0.01 | (-1.14%) | 333 | 145 |
| 16.05.2025 15:08:13 | 50 | 0.4500 | +0.01 | (+2.27%) | 23 | 10 |
| 16.05.2025 15:02:07 | 49 | 0.4500 | +0.01 | (+2.27%) | 124 | 56 |
| 16.05.2025 15:02:07 | 48 | 0.4450 | +0.01 | (+1.14%) | 2876 | 1 280 |
| 16.05.2025 14:45:57 | 47 | 0.4310 | -0.01 | (-2.05%) | 851 | 367 |
| 16.05.2025 14:44:22 | 46 | 0.4450 | +0.01 | (+1.14%) | 23 | 10 |
| 16.05.2025 14:34:19 | 45 | 0.4450 | +0.01 | (+1.14%) | 2000 | 890 |
| 16.05.2025 13:59:14 | 44 | 0.4450 | +0.01 | (+1.14%) | 100 | 45 |
| 16.05.2025 13:34:47 | 43 | 0.4450 | +0.01 | (+1.14%) | 1 | 0 |
| 16.05.2025 13:28:04 | 42 | 0.4300 | -0.01 | (-2.27%) | 2151 | 925 |
| 16.05.2025 13:27:28 | 41 | 0.4300 | -0.01 | (-2.27%) | 28757 | 12 366 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLSFNKS00011 |
|---|---|
| Data debiutu: | 08.06.2006 |
| Liczba akcji: | 37 941 054 |
| Kapitalizacja: | 16 238 771 |
| Enterprise Value: | |
| 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
