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 F51 (FARM51)
7.80+0.02(+0.26%)THE FARM 51 GROUP SPÓŁKA AKCYJNA
NewConnect - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 22.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 13:21:49 | 13 | 7.8000 | +0.02 | (+0.26%) | 2 | 16 |
| 13:02:26 | 12 | 7.7200 | -0.06 | (-0.77%) | 57 | 440 |
| 11:57:22 | 11 | 7.8000 | +0.02 | (+0.26%) | 14 | 109 |
| 11:50:50 | 10 | 7.7600 | -0.02 | (-0.26%) | 60 | 466 |
| 11:20:16 | 9 | 7.7800 | 0.00 | (0.00%) | 100 | 778 |
| 11:20:16 | 8 | 7.7800 | 0.00 | (0.00%) | 50 | 389 |
| 11:01:12 | 7 | 7.8000 | +0.02 | (+0.26%) | 2 | 16 |
| 09:48:46 | 6 | 7.8000 | +0.02 | (+0.26%) | 20 | 156 |
| 09:13:56 | 5 | 7.8000 | +0.02 | (+0.26%) | 200 | 1 560 |
| 09:02:52 | 4 | 7.8800 | +0.10 | (+1.29%) | 3 | 24 |
| 09:02:37 | 3 | 7.8800 | +0.10 | (+1.29%) | 3 | 24 |
| 09:02:22 | 2 | 7.8800 | +0.10 | (+1.29%) | 3 | 24 |
| 09:01:59 | 1 | 7.8800 | +0.10 | (+1.29%) | 15 | 118 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 21.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.05.2025 17:00:00 | 69 | 7.7800 | -0.06 | (-0.77%) | 70 | 545 |
| 21.05.2025 16:47:59 | 68 | 7.7800 | -0.06 | (-0.77%) | 30 | 233 |
| 21.05.2025 16:18:39 | 67 | 7.8800 | +0.04 | (+0.51%) | 10 | 79 |
| 21.05.2025 15:36:47 | 66 | 7.7800 | -0.06 | (-0.77%) | 50 | 389 |
| 21.05.2025 15:36:47 | 65 | 7.7800 | -0.06 | (-0.77%) | 2 | 16 |
| 21.05.2025 15:04:20 | 64 | 7.8800 | +0.04 | (+0.51%) | 2 | 16 |
| 21.05.2025 15:02:17 | 63 | 7.7800 | -0.06 | (-0.77%) | 13 | 101 |
| 21.05.2025 15:00:58 | 62 | 7.8800 | +0.04 | (+0.51%) | 20 | 158 |
| 21.05.2025 15:00:58 | 61 | 7.8800 | +0.04 | (+0.51%) | 45 | 355 |
| 21.05.2025 14:51:38 | 60 | 7.8200 | -0.02 | (-0.26%) | 200 | 1 564 |
| 21.05.2025 14:51:38 | 59 | 7.8200 | -0.02 | (-0.26%) | 25 | 196 |
| 21.05.2025 14:51:38 | 58 | 7.8200 | -0.02 | (-0.26%) | 10 | 78 |
| 21.05.2025 14:40:01 | 57 | 7.9000 | +0.06 | (+0.77%) | 13 | 103 |
| 21.05.2025 13:50:35 | 56 | 7.9400 | +0.10 | (+1.28%) | 2 | 16 |
| 21.05.2025 13:45:15 | 55 | 7.8200 | -0.02 | (-0.26%) | 41 | 321 |
| 21.05.2025 13:45:15 | 54 | 7.8200 | -0.02 | (-0.26%) | 1000 | 7 820 |
| 21.05.2025 13:45:15 | 53 | 7.8200 | -0.02 | (-0.26%) | 100 | 782 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.05.2025 13:39:34 | 52 | 7.8400 | 0.00 | (0.00%) | 3 | 24 |
| 21.05.2025 13:39:34 | 51 | 7.8400 | 0.00 | (0.00%) | 200 | 1 568 |
| 21.05.2025 13:34:36 | 50 | 7.8400 | 0.00 | (0.00%) | 200 | 1 568 |
| 21.05.2025 13:10:34 | 49 | 7.8400 | 0.00 | (0.00%) | 100 | 784 |
| 21.05.2025 13:06:14 | 48 | 7.8400 | 0.00 | (0.00%) | 100 | 784 |
| 21.05.2025 13:00:48 | 47 | 7.8400 | 0.00 | (0.00%) | 50 | 392 |
| 21.05.2025 13:00:48 | 46 | 7.8600 | +0.02 | (+0.26%) | 20 | 157 |
| 21.05.2025 13:00:48 | 45 | 7.8600 | +0.02 | (+0.26%) | 122 | 959 |
| 21.05.2025 12:41:50 | 44 | 7.9600 | +0.12 | (+1.53%) | 10 | 80 |
| 21.05.2025 12:27:53 | 43 | 7.8600 | +0.02 | (+0.26%) | 78 | 613 |
| 21.05.2025 12:24:47 | 42 | 7.8600 | +0.02 | (+0.26%) | 12 | 94 |
| 21.05.2025 12:24:47 | 41 | 7.8600 | +0.02 | (+0.26%) | 10 | 79 |
| 21.05.2025 12:17:27 | 40 | 7.8600 | +0.02 | (+0.26%) | 350 | 2 751 |
| 21.05.2025 11:32:28 | 39 | 8.0200 | +0.18 | (+2.30%) | 47 | 377 |
| 21.05.2025 11:32:28 | 38 | 8.0200 | +0.18 | (+2.30%) | 89 | 714 |
| 21.05.2025 11:32:28 | 37 | 7.9800 | +0.14 | (+1.79%) | 9 | 72 |
| 21.05.2025 11:31:38 | 36 | 7.8200 | -0.02 | (-0.26%) | 98 | 766 |
| 21.05.2025 11:31:38 | 35 | 7.8200 | -0.02 | (-0.26%) | 50 | 391 |
| 21.05.2025 11:07:28 | 34 | 7.8400 | 0.00 | (0.00%) | 300 | 2 352 |
| 21.05.2025 10:55:19 | 33 | 7.9800 | +0.14 | (+1.79%) | 15 | 120 |
| 21.05.2025 10:42:36 | 32 | 7.9800 | +0.14 | (+1.79%) | 2 | 16 |
| 21.05.2025 10:42:24 | 31 | 7.8000 | -0.04 | (-0.51%) | 90 | 702 |
| 21.05.2025 10:41:21 | 30 | 7.9600 | +0.12 | (+1.53%) | 200 | 1 592 |
| 21.05.2025 10:36:08 | 29 | 7.9600 | +0.12 | (+1.53%) | 8 | 64 |
| 21.05.2025 10:36:08 | 28 | 7.9600 | +0.12 | (+1.53%) | 192 | 1 528 |
| 21.05.2025 10:32:22 | 27 | 7.9800 | +0.14 | (+1.79%) | 223 | 1 780 |
| 21.05.2025 10:32:22 | 26 | 7.9800 | +0.14 | (+1.79%) | 10 | 80 |
| 21.05.2025 10:32:22 | 25 | 7.9600 | +0.12 | (+1.53%) | 267 | 2 125 |
| 21.05.2025 10:31:25 | 24 | 7.9600 | +0.12 | (+1.53%) | 16 | 127 |
| 21.05.2025 10:23:06 | 23 | 7.8000 | -0.04 | (-0.51%) | 144 | 1 123 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.05.2025 10:23:06 | 22 | 7.8000 | -0.04 | (-0.51%) | 6 | 47 |
| 21.05.2025 10:18:47 | 21 | 7.8000 | -0.04 | (-0.51%) | 4 | 31 |
| 21.05.2025 10:05:15 | 20 | 7.8000 | -0.04 | (-0.51%) | 290 | 2 262 |
| 21.05.2025 09:54:09 | 19 | 7.9800 | +0.14 | (+1.79%) | 52 | 415 |
| 21.05.2025 09:54:01 | 18 | 7.9600 | +0.12 | (+1.53%) | 73 | 581 |
| 21.05.2025 09:49:50 | 17 | 7.9600 | +0.12 | (+1.53%) | 2 | 16 |
| 21.05.2025 09:43:19 | 16 | 7.9600 | +0.12 | (+1.53%) | 4 | 32 |
| 21.05.2025 09:32:31 | 15 | 8.0000 | +0.16 | (+2.04%) | 13 | 104 |
| 21.05.2025 09:30:03 | 14 | 8.0200 | +0.18 | (+2.30%) | 8 | 64 |
| 21.05.2025 09:25:14 | 13 | 7.7600 | -0.08 | (-1.02%) | 5 | 39 |
| 21.05.2025 09:20:03 | 12 | 8.0800 | +0.24 | (+3.06%) | 9 | 73 |
| 21.05.2025 09:20:03 | 11 | 8.0000 | +0.16 | (+2.04%) | 11 | 88 |
| 21.05.2025 09:15:54 | 10 | 8.0000 | +0.16 | (+2.04%) | 109 | 872 |
| 21.05.2025 09:15:54 | 9 | 7.9000 | +0.06 | (+0.77%) | 371 | 2 931 |
| 21.05.2025 09:15:54 | 8 | 7.8800 | +0.04 | (+0.51%) | 242 | 1 907 |
| 21.05.2025 09:15:54 | 7 | 7.8600 | +0.02 | (+0.26%) | 50 | 393 |
| 21.05.2025 09:15:54 | 6 | 7.8400 | 0.00 | (0.00%) | 18 | 141 |
| 21.05.2025 09:14:27 | 5 | 7.8400 | 0.00 | (0.00%) | 184 | 1 443 |
| 21.05.2025 09:14:27 | 4 | 7.8200 | -0.02 | (-0.26%) | 107 | 837 |
| 21.05.2025 09:14:27 | 3 | 7.8000 | -0.04 | (-0.51%) | 9 | 70 |
| 21.05.2025 09:00:00 | 2 | 7.8200 | -0.02 | (-0.26%) | 148 | 1 157 |
| 21.05.2025 09:00:00 | 1 | 7.8200 | -0.02 | (-0.26%) | 32 | 250 |
| 20.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.05.2025 17:00:00 | 175 | 7.8400 | -0.14 | (-1.75%) | 40 | 314 |
| 20.05.2025 16:46:53 | 174 | 7.8400 | -0.14 | (-1.75%) | 8 | 63 |
| 20.05.2025 16:46:14 | 173 | 7.6400 | -0.34 | (-4.26%) | 1 | 8 |
| 20.05.2025 16:23:02 | 172 | 7.6000 | -0.38 | (-4.76%) | 653 | 4 963 |
| 20.05.2025 16:23:02 | 171 | 7.6200 | -0.36 | (-4.51%) | 584 | 4 450 |
| 20.05.2025 16:23:02 | 170 | 7.6200 | -0.36 | (-4.51%) | 250 | 1 905 |
| 20.05.2025 16:23:02 | 169 | 7.6200 | -0.36 | (-4.51%) | 100 | 762 |
| 20.05.2025 16:23:02 | 168 | 7.6400 | -0.34 | (-4.26%) | 555 | 4 240 |
| 20.05.2025 16:23:02 | 167 | 7.6400 | -0.34 | (-4.26%) | 50 | 382 |
| 20.05.2025 16:23:02 | 166 | 7.6600 | -0.32 | (-4.01%) | 20 | 153 |
| 20.05.2025 16:23:02 | 165 | 7.6600 | -0.32 | (-4.01%) | 500 | 3 830 |
| 20.05.2025 16:23:02 | 164 | 7.6800 | -0.30 | (-3.76%) | 300 | 2 304 |
| 20.05.2025 16:23:02 | 163 | 7.6800 | -0.30 | (-3.76%) | 50 | 384 |
| 20.05.2025 16:23:02 | 162 | 7.6800 | -0.30 | (-3.76%) | 12 | 92 |
| 20.05.2025 16:23:02 | 161 | 7.7000 | -0.28 | (-3.51%) | 26 | 200 |
| 20.05.2025 16:10:04 | 160 | 7.8800 | -0.10 | (-1.25%) | 2 | 16 |
| 20.05.2025 16:10:04 | 159 | 7.8600 | -0.12 | (-1.50%) | 8 | 63 |
| 20.05.2025 16:01:04 | 158 | 7.6800 | -0.30 | (-3.76%) | 588 | 4 516 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLFRMGR00015 |
|---|---|
| Data debiutu: | 14.03.2012 |
| Liczba akcji: | 6 423 478 |
| Kapitalizacja: | 50 103 128 |
| Enterprise Value: | |
| Branża: | Gry |
The Farm 51 to producent gier wideo na różne platformy sprzętowe i dystrybucyjne. Spółka koncentruje się autorskich projektach, jednak realizuje... The Farm 51 to producent gier wideo na różne platformy sprzętowe i dystrybucyjne. Spółka koncentruje się autorskich projektach, jednak realizuje również gry na zlenienie innych producentów. Dodatkową działalnością spółki jest rozwój technologii Reality 51, który wykorzystuje elementy wirtualnej rzeczywistości m.in. w symulatorach wojskowych, aplikacjach turystycznych, branży budowlanej czy rynku motoryzacyjnym.
| Nazwa: | THE FARM 51 GROUP SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Bohaterów Getta Warszawskiego 15, 44-102, Gliwice, Polska |
| CEO: | Robert Siejka |
| NIP: | 6312631819 |
| REGON: | 241925607 |
| KRS: | 0000383606 |
| Telefon: | +48 (32) 279 03 80 |
| WWW: | http://www.thefarm51.com/ |
Biznesradar bez reklam? Sprawdź BR Plus
