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)
5.32+0.02(+0.38%)THE FARM 51 GROUP SPÓŁKA AKCYJNA
NewConnect - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 23.07.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 23.07.2025 16:06:59 | 43 | 5.3000 | -0.26 | (-4.68%) | 200 | 1 060 |
| 23.07.2025 16:06:59 | 42 | 5.3000 | -0.26 | (-4.68%) | 130 | 689 |
| 23.07.2025 16:06:59 | 41 | 5.3200 | -0.24 | (-4.32%) | 887 | 4 719 |
| 23.07.2025 16:06:59 | 40 | 5.3200 | -0.24 | (-4.32%) | 25 | 133 |
| 23.07.2025 16:06:59 | 39 | 5.3200 | -0.24 | (-4.32%) | 90 | 479 |
| 23.07.2025 14:54:53 | 38 | 5.3600 | -0.20 | (-3.60%) | 3 | 16 |
| 23.07.2025 14:46:54 | 37 | 5.3600 | -0.20 | (-3.60%) | 100 | 536 |
| 23.07.2025 14:38:46 | 36 | 5.3600 | -0.20 | (-3.60%) | 303 | 1 624 |
| 23.07.2025 14:32:07 | 35 | 5.3600 | -0.20 | (-3.60%) | 8 | 43 |
| 23.07.2025 14:11:23 | 34 | 5.3000 | -0.26 | (-4.68%) | 70 | 371 |
| 23.07.2025 14:04:46 | 33 | 5.3000 | -0.26 | (-4.68%) | 100 | 530 |
| 23.07.2025 14:01:41 | 32 | 5.3000 | -0.26 | (-4.68%) | 30 | 159 |
| 23.07.2025 13:56:24 | 31 | 5.3000 | -0.26 | (-4.68%) | 20 | 106 |
| 23.07.2025 13:17:31 | 30 | 5.3800 | -0.18 | (-3.24%) | 615 | 3 309 |
| 23.07.2025 13:17:16 | 29 | 5.3800 | -0.18 | (-3.24%) | 125 | 673 |
| 23.07.2025 12:47:26 | 28 | 5.3600 | -0.20 | (-3.60%) | 70 | 375 |
| 23.07.2025 12:27:59 | 27 | 5.2800 | -0.28 | (-5.04%) | 464 | 2 450 |
| 23.07.2025 12:27:59 | 26 | 5.2800 | -0.28 | (-5.04%) | 1488 | 7 857 |
| 23.07.2025 12:27:59 | 25 | 5.3000 | -0.26 | (-4.68%) | 48 | 254 |
| 23.07.2025 12:27:31 | 24 | 5.3000 | -0.26 | (-4.68%) | 324 | 1 717 |
| 23.07.2025 12:27:31 | 23 | 5.3000 | -0.26 | (-4.68%) | 380 | 2 014 |
| 23.07.2025 12:27:31 | 22 | 5.3000 | -0.26 | (-4.68%) | 1000 | 5 300 |
| 23.07.2025 12:27:31 | 21 | 5.3000 | -0.26 | (-4.68%) | 100 | 530 |
| 23.07.2025 12:27:31 | 20 | 5.3200 | -0.24 | (-4.32%) | 600 | 3 192 |
| 23.07.2025 12:27:31 | 19 | 5.3200 | -0.24 | (-4.32%) | 3 | 16 |
| 23.07.2025 12:27:31 | 18 | 5.3400 | -0.22 | (-3.96%) | 90 | 481 |
| 23.07.2025 12:27:31 | 17 | 5.3400 | -0.22 | (-3.96%) | 199 | 1 063 |
| 23.07.2025 12:27:31 | 16 | 5.3400 | -0.22 | (-3.96%) | 20 | 107 |
| 23.07.2025 12:27:31 | 15 | 5.3400 | -0.22 | (-3.96%) | 70 | 374 |
| 23.07.2025 12:27:31 | 14 | 5.3600 | -0.20 | (-3.60%) | 500 | 2 680 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.07.2025 12:27:31 | 13 | 5.3600 | -0.20 | (-3.60%) | 2 | 11 |
| 23.07.2025 12:27:31 | 12 | 5.4000 | -0.16 | (-2.88%) | 12 | 65 |
| 23.07.2025 11:28:02 | 11 | 5.4800 | -0.08 | (-1.44%) | 185 | 1 014 |
| 23.07.2025 10:59:45 | 10 | 5.5400 | -0.02 | (-0.36%) | 80 | 443 |
| 23.07.2025 10:59:45 | 9 | 5.4800 | -0.08 | (-1.44%) | 17 | 93 |
| 23.07.2025 10:59:45 | 8 | 5.4800 | -0.08 | (-1.44%) | 303 | 1 660 |
| 23.07.2025 10:22:24 | 7 | 5.4000 | -0.16 | (-2.88%) | 1000 | 5 400 |
| 23.07.2025 10:07:18 | 6 | 5.3800 | -0.18 | (-3.24%) | 100 | 538 |
| 23.07.2025 09:40:31 | 5 | 5.4200 | -0.14 | (-2.52%) | 90 | 488 |
| 23.07.2025 09:34:52 | 4 | 5.4200 | -0.14 | (-2.52%) | 270 | 1 463 |
| 23.07.2025 09:33:25 | 3 | 5.4200 | -0.14 | (-2.52%) | 48 | 260 |
| 23.07.2025 09:03:30 | 2 | 5.4200 | -0.14 | (-2.52%) | 7 | 38 |
| 23.07.2025 09:00:00 | 1 | 5.5600 | 0.00 | (0.00%) | 1 | 6 |
| 22.07.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.07.2025 17:00:00 | 48 | 5.5600 | +0.16 | (+2.96%) | 1 | 6 |
| 22.07.2025 17:00:00 | 47 | 5.5600 | +0.16 | (+2.96%) | 100 | 556 |
| 22.07.2025 16:48:55 | 46 | 5.3600 | -0.04 | (-0.74%) | 108 | 579 |
| 22.07.2025 16:41:59 | 45 | 5.3800 | -0.02 | (-0.37%) | 373 | 2 007 |
| 22.07.2025 16:41:43 | 44 | 5.3600 | -0.04 | (-0.74%) | 346 | 1 855 |
| 22.07.2025 16:41:43 | 43 | 5.3600 | -0.04 | (-0.74%) | 346 | 1 855 |
| 22.07.2025 16:13:05 | 42 | 5.3400 | -0.06 | (-1.11%) | 5 | 27 |
| 22.07.2025 16:13:05 | 41 | 5.3600 | -0.04 | (-0.74%) | 81 | 434 |
| 22.07.2025 16:13:05 | 40 | 5.3800 | -0.02 | (-0.37%) | 240 | 1 291 |
| 22.07.2025 15:46:53 | 39 | 5.4200 | +0.02 | (+0.37%) | 4 | 22 |
| 22.07.2025 15:37:22 | 38 | 5.3400 | -0.06 | (-1.11%) | 25 | 134 |
| 22.07.2025 15:37:22 | 37 | 5.3600 | -0.04 | (-0.74%) | 100 | 536 |
| 22.07.2025 15:27:52 | 36 | 5.4200 | +0.02 | (+0.37%) | 100 | 542 |
| 22.07.2025 14:54:31 | 35 | 5.4600 | +0.06 | (+1.11%) | 1 | 5 |
| 22.07.2025 14:54:31 | 34 | 5.4600 | +0.06 | (+1.11%) | 80 | 437 |
| 22.07.2025 14:44:18 | 33 | 5.4400 | +0.04 | (+0.74%) | 400 | 2 176 |
| 22.07.2025 14:23:40 | 32 | 5.4400 | +0.04 | (+0.74%) | 426 | 2 317 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.07.2025 13:56:09 | 31 | 5.4600 | +0.06 | (+1.11%) | 18 | 98 |
| 22.07.2025 13:52:48 | 30 | 5.4600 | +0.06 | (+1.11%) | 106 | 579 |
| 22.07.2025 13:50:32 | 29 | 5.4200 | +0.02 | (+0.37%) | 169 | 916 |
| 22.07.2025 13:50:32 | 28 | 5.4200 | +0.02 | (+0.37%) | 85 | 461 |
| 22.07.2025 13:42:25 | 27 | 5.4000 | 0.00 | (0.00%) | 239 | 1 291 |
| 22.07.2025 13:35:21 | 26 | 5.4000 | 0.00 | (0.00%) | 290 | 1 566 |
| 22.07.2025 12:47:28 | 25 | 5.3600 | -0.04 | (-0.74%) | 6 | 32 |
| 22.07.2025 11:17:37 | 24 | 5.4000 | 0.00 | (0.00%) | 60 | 324 |
| 22.07.2025 11:12:24 | 23 | 5.4000 | 0.00 | (0.00%) | 35 | 189 |
| 22.07.2025 10:59:32 | 22 | 5.3600 | -0.04 | (-0.74%) | 420 | 2 251 |
| 22.07.2025 10:46:26 | 21 | 5.3600 | -0.04 | (-0.74%) | 125 | 670 |
| 22.07.2025 10:14:44 | 20 | 5.4000 | 0.00 | (0.00%) | 15 | 81 |
| 22.07.2025 10:14:44 | 19 | 5.4000 | 0.00 | (0.00%) | 930 | 5 022 |
| 22.07.2025 09:41:49 | 18 | 5.3600 | -0.04 | (-0.74%) | 63 | 338 |
| 22.07.2025 09:41:49 | 17 | 5.3600 | -0.04 | (-0.74%) | 2000 | 10 720 |
| 22.07.2025 09:41:49 | 16 | 5.3800 | -0.02 | (-0.37%) | 2 | 11 |
| 22.07.2025 09:41:49 | 15 | 5.4000 | 0.00 | (0.00%) | 185 | 999 |
| 22.07.2025 09:40:33 | 14 | 5.4000 | 0.00 | (0.00%) | 615 | 3 321 |
| 22.07.2025 09:40:33 | 13 | 5.4000 | 0.00 | (0.00%) | 170 | 918 |
| 22.07.2025 09:40:33 | 12 | 5.4200 | +0.02 | (+0.37%) | 150 | 813 |
| 22.07.2025 09:40:33 | 11 | 5.4200 | +0.02 | (+0.37%) | 100 | 542 |
| 22.07.2025 09:40:33 | 10 | 5.4400 | +0.04 | (+0.74%) | 85 | 462 |
| 22.07.2025 09:40:33 | 9 | 5.4600 | +0.06 | (+1.11%) | 380 | 2 075 |
| 22.07.2025 09:18:08 | 8 | 5.4800 | +0.08 | (+1.48%) | 380 | 2 082 |
| 22.07.2025 09:12:42 | 7 | 5.4800 | +0.08 | (+1.48%) | 165 | 904 |
| 22.07.2025 09:01:46 | 6 | 5.5600 | +0.16 | (+2.96%) | 200 | 1 112 |
| 22.07.2025 09:00:51 | 5 | 5.5400 | +0.14 | (+2.59%) | 2 | 11 |
| 22.07.2025 09:00:51 | 4 | 5.5000 | +0.10 | (+1.85%) | 15 | 83 |
| 22.07.2025 09:00:51 | 3 | 5.5000 | +0.10 | (+1.85%) | 38 | 209 |
| 22.07.2025 09:00:37 | 2 | 5.4200 | +0.02 | (+0.37%) | 900 | 4 878 |
| 22.07.2025 09:00:00 | 1 | 5.4200 | +0.02 | (+0.37%) | 100 | 542 |
| 21.07.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.07.2025 16:43:13 | 21 | 5.4000 | -0.08 | (-1.46%) | 500 | 2 700 |
| 21.07.2025 16:11:13 | 20 | 5.4200 | -0.06 | (-1.09%) | 10 | 54 |
| 21.07.2025 15:53:20 | 19 | 5.5000 | +0.02 | (+0.36%) | 1 | 6 |
| 21.07.2025 15:43:48 | 18 | 5.4000 | -0.08 | (-1.46%) | 55 | 297 |
| 21.07.2025 15:43:48 | 17 | 5.4000 | -0.08 | (-1.46%) | 3 | 16 |
| 21.07.2025 15:43:48 | 16 | 5.4000 | -0.08 | (-1.46%) | 148 | 799 |
| 21.07.2025 15:43:48 | 15 | 5.4200 | -0.06 | (-1.09%) | 15 | 81 |
| 21.07.2025 15:43:48 | 14 | 5.4200 | -0.06 | (-1.09%) | 13 | 70 |
| 21.07.2025 15:34:31 | 13 | 5.5000 | +0.02 | (+0.36%) | 10 | 55 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLFRMGR00015 |
|---|---|
| Data debiutu: | 14.03.2012 |
| Liczba akcji: | 6 423 478 |
| Kapitalizacja: | 34 172 903 |
| 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. Ligocka 60D, 44-105, 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
