Biznesradar bez reklam? Sprawdź BR Plus
Transakcje F51 (FARM51)
4.800-0.050(-1.03%)THE FARM 51 GROUP SPÓŁKA AKCYJNA
NewConnect - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 20.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 20.02.2026 17:00:15 | 39 | 4.8000 | -0.05 | (-1.03%) | 364 | 1 747 |
| 20.02.2026 17:00:00 | 38 | 4.8000 | -0.05 | (-1.03%) | 1 | 5 |
| 20.02.2026 17:00:00 | 37 | 4.8000 | -0.05 | (-1.03%) | 10 | 48 |
| 20.02.2026 16:08:38 | 36 | 4.7400 | -0.11 | (-2.27%) | 1258 | 5 963 |
| 20.02.2026 16:08:38 | 35 | 4.7500 | -0.10 | (-2.06%) | 12 | 57 |
| 20.02.2026 16:05:54 | 34 | 4.7500 | -0.10 | (-2.06%) | 11 | 52 |
| 20.02.2026 15:57:51 | 33 | 4.7500 | -0.10 | (-2.06%) | 174 | 827 |
| 20.02.2026 15:41:31 | 32 | 4.8000 | -0.05 | (-1.03%) | 110 | 528 |
| 20.02.2026 14:23:27 | 31 | 4.7500 | -0.10 | (-2.06%) | 253 | 1 202 |
| 20.02.2026 14:23:27 | 30 | 4.7500 | -0.10 | (-2.06%) | 14 | 67 |
| 20.02.2026 14:23:27 | 29 | 4.7500 | -0.10 | (-2.06%) | 233 | 1 107 |
| 20.02.2026 14:18:35 | 28 | 4.7500 | -0.10 | (-2.06%) | 119 | 565 |
| 20.02.2026 14:18:35 | 27 | 4.8000 | -0.05 | (-1.03%) | 31 | 149 |
| 20.02.2026 14:11:57 | 26 | 4.8500 | 0.00 | (0.00%) | 7 | 34 |
| 20.02.2026 14:11:57 | 25 | 4.8100 | -0.04 | (-0.82%) | 493 | 2 371 |
| 20.02.2026 13:49:21 | 24 | 4.8100 | -0.04 | (-0.82%) | 50 | 241 |
| 20.02.2026 13:35:19 | 23 | 4.8100 | -0.04 | (-0.82%) | 157 | 755 |
| 20.02.2026 12:57:02 | 22 | 4.8100 | -0.04 | (-0.82%) | 8 | 38 |
| 20.02.2026 12:56:52 | 21 | 4.8000 | -0.05 | (-1.03%) | 20 | 96 |
| 20.02.2026 12:40:53 | 20 | 4.8100 | -0.04 | (-0.82%) | 20 | 96 |
| 20.02.2026 12:33:52 | 19 | 4.7500 | -0.10 | (-2.06%) | 100 | 475 |
| 20.02.2026 12:06:05 | 18 | 4.7500 | -0.10 | (-2.06%) | 48 | 228 |
| 20.02.2026 12:01:59 | 17 | 4.7500 | -0.10 | (-2.06%) | 98 | 466 |
| 20.02.2026 11:57:51 | 16 | 4.7500 | -0.10 | (-2.06%) | 4 | 19 |
| 20.02.2026 11:50:46 | 15 | 4.7500 | -0.10 | (-2.06%) | 10 | 48 |
| 20.02.2026 11:48:52 | 14 | 4.7600 | -0.09 | (-1.86%) | 1000 | 4 760 |
| 20.02.2026 11:48:52 | 13 | 4.7600 | -0.09 | (-1.86%) | 363 | 1 728 |
| 20.02.2026 11:48:52 | 12 | 4.7600 | -0.09 | (-1.86%) | 630 | 2 999 |
| 20.02.2026 11:48:52 | 11 | 4.7600 | -0.09 | (-1.86%) | 4 | 19 |
| 20.02.2026 11:48:52 | 10 | 4.7600 | -0.09 | (-1.86%) | 73 | 347 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.02.2026 11:48:52 | 9 | 4.7700 | -0.08 | (-1.65%) | 175 | 835 |
| 20.02.2026 11:48:52 | 8 | 4.7700 | -0.08 | (-1.65%) | 220 | 1 049 |
| 20.02.2026 11:48:52 | 7 | 4.7800 | -0.07 | (-1.44%) | 28 | 134 |
| 20.02.2026 11:23:56 | 6 | 4.7800 | -0.07 | (-1.44%) | 8 | 38 |
| 20.02.2026 11:23:56 | 5 | 4.8000 | -0.05 | (-1.03%) | 2 | 10 |
| 20.02.2026 10:35:58 | 4 | 4.8200 | -0.03 | (-0.62%) | 157 | 757 |
| 20.02.2026 09:15:44 | 3 | 4.8200 | -0.03 | (-0.62%) | 2 | 10 |
| 20.02.2026 09:07:04 | 2 | 4.8200 | -0.03 | (-0.62%) | 1 | 5 |
| 20.02.2026 09:00:00 | 1 | 4.8200 | -0.03 | (-0.62%) | 10 | 48 |
| 19.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.02.2026 16:32:51 | 24 | 4.8500 | -0.03 | (-0.61%) | 20 | 97 |
| 19.02.2026 16:10:39 | 23 | 4.8100 | -0.07 | (-1.43%) | 175 | 842 |
| 19.02.2026 16:10:39 | 22 | 4.8200 | -0.06 | (-1.23%) | 10 | 48 |
| 19.02.2026 16:10:39 | 21 | 4.8200 | -0.06 | (-1.23%) | 10 | 48 |
| 19.02.2026 16:10:39 | 20 | 4.8300 | -0.05 | (-1.02%) | 4 | 19 |
| 19.02.2026 14:40:28 | 19 | 4.8200 | -0.06 | (-1.23%) | 54 | 260 |
| 19.02.2026 14:40:28 | 18 | 4.8300 | -0.05 | (-1.02%) | 10 | 48 |
| 19.02.2026 12:39:23 | 17 | 4.8800 | 0.00 | (0.00%) | 296 | 1 444 |
| 19.02.2026 12:39:23 | 16 | 4.8800 | 0.00 | (0.00%) | 4 | 20 |
| 19.02.2026 12:06:48 | 15 | 4.8800 | 0.00 | (0.00%) | 196 | 956 |
| 19.02.2026 12:06:48 | 14 | 4.8800 | 0.00 | (0.00%) | 8 | 39 |
| 19.02.2026 11:24:54 | 13 | 4.8200 | -0.06 | (-1.23%) | 30 | 145 |
| 19.02.2026 10:52:27 | 12 | 4.8800 | 0.00 | (0.00%) | 2 | 10 |
| 19.02.2026 10:52:27 | 11 | 4.8700 | -0.01 | (-0.20%) | 4 | 19 |
| 19.02.2026 10:38:16 | 10 | 4.8200 | -0.06 | (-1.23%) | 37 | 178 |
| 19.02.2026 10:38:16 | 9 | 4.8200 | -0.06 | (-1.23%) | 4 | 19 |
| 19.02.2026 10:38:16 | 8 | 4.8300 | -0.05 | (-1.02%) | 10 | 48 |
| 19.02.2026 09:30:33 | 7 | 4.9700 | +0.09 | (+1.84%) | 61 | 303 |
| 19.02.2026 09:30:33 | 6 | 4.9600 | +0.08 | (+1.64%) | 437 | 2 168 |
| 19.02.2026 09:28:04 | 5 | 4.9400 | +0.06 | (+1.23%) | 2 | 10 |
| 19.02.2026 09:26:03 | 4 | 4.9400 | +0.06 | (+1.23%) | 55 | 272 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.02.2026 09:26:03 | 3 | 4.9300 | +0.05 | (+1.02%) | 68 | 335 |
| 19.02.2026 09:26:03 | 2 | 4.9200 | +0.04 | (+0.82%) | 125 | 615 |
| 19.02.2026 09:26:03 | 1 | 4.9100 | +0.03 | (+0.61%) | 150 | 737 |
| 18.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.02.2026 16:44:59 | 35 | 4.8800 | +0.04 | (+0.83%) | 206 | 1 005 |
| 18.02.2026 16:25:13 | 34 | 4.8900 | +0.05 | (+1.03%) | 2 | 10 |
| 18.02.2026 16:25:13 | 33 | 4.8900 | +0.05 | (+1.03%) | 2 | 10 |
| 18.02.2026 16:23:42 | 32 | 4.7900 | -0.05 | (-1.03%) | 110 | 527 |
| 18.02.2026 16:23:42 | 31 | 4.8100 | -0.03 | (-0.62%) | 72 | 346 |
| 18.02.2026 16:23:42 | 30 | 4.8200 | -0.02 | (-0.41%) | 208 | 1 003 |
| 18.02.2026 16:23:42 | 29 | 4.8200 | -0.02 | (-0.41%) | 10 | 48 |
| 18.02.2026 15:26:58 | 28 | 4.8200 | -0.02 | (-0.41%) | 110 | 530 |
| 18.02.2026 15:26:58 | 27 | 4.8200 | -0.02 | (-0.41%) | 139 | 670 |
| 18.02.2026 13:16:48 | 26 | 4.9000 | +0.06 | (+1.24%) | 153 | 750 |
| 18.02.2026 13:16:48 | 25 | 4.8900 | +0.05 | (+1.03%) | 245 | 1 198 |
| 18.02.2026 13:16:37 | 24 | 4.8900 | +0.05 | (+1.03%) | 955 | 4 670 |
| 18.02.2026 13:16:37 | 23 | 4.8900 | +0.05 | (+1.03%) | 2 | 10 |
| 18.02.2026 13:16:37 | 22 | 4.8900 | +0.05 | (+1.03%) | 43 | 210 |
| 18.02.2026 12:31:39 | 21 | 4.8900 | +0.05 | (+1.03%) | 6 | 29 |
| 18.02.2026 11:23:28 | 20 | 4.8200 | -0.02 | (-0.41%) | 6 | 29 |
| 18.02.2026 11:16:24 | 19 | 4.8200 | -0.02 | (-0.41%) | 500 | 2 410 |
| 18.02.2026 10:33:21 | 18 | 4.8200 | -0.02 | (-0.41%) | 570 | 2 747 |
| 18.02.2026 10:33:21 | 17 | 4.8200 | -0.02 | (-0.41%) | 355 | 1 711 |
| 18.02.2026 10:33:21 | 16 | 4.8200 | -0.02 | (-0.41%) | 75 | 362 |
| 18.02.2026 09:46:58 | 15 | 4.8900 | +0.05 | (+1.03%) | 26 | 127 |
| 18.02.2026 09:05:01 | 14 | 4.9300 | +0.09 | (+1.86%) | 55 | 271 |
| 18.02.2026 09:03:34 | 13 | 4.9300 | +0.09 | (+1.86%) | 2 | 10 |
| 18.02.2026 09:00:00 | 12 | 4.8100 | -0.03 | (-0.62%) | 230 | 1 106 |
| 18.02.2026 09:00:00 | 11 | 4.8100 | -0.03 | (-0.62%) | 125 | 601 |
| 18.02.2026 09:00:00 | 10 | 4.8100 | -0.03 | (-0.62%) | 145 | 697 |
| 18.02.2026 09:00:00 | 9 | 4.8100 | -0.03 | (-0.62%) | 105 | 505 |
| 18.02.2026 09:00:00 | 8 | 4.8100 | -0.03 | (-0.62%) | 395 | 1 900 |
| 18.02.2026 09:00:00 | 7 | 4.8100 | -0.03 | (-0.62%) | 5 | 24 |
| 18.02.2026 09:00:00 | 6 | 4.8100 | -0.03 | (-0.62%) | 2 | 10 |
| 18.02.2026 09:00:00 | 5 | 4.8100 | -0.03 | (-0.62%) | 2 | 10 |
| 18.02.2026 09:00:00 | 4 | 4.8100 | -0.03 | (-0.62%) | 11 | 53 |
| 18.02.2026 09:00:00 | 3 | 4.8100 | -0.03 | (-0.62%) | 20 | 96 |
| 18.02.2026 09:00:00 | 2 | 4.8100 | -0.03 | (-0.62%) | 9 | 43 |
| 18.02.2026 09:00:00 | 1 | 4.8100 | -0.03 | (-0.62%) | 10 | 48 |
| 17.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.02.2026 16:16:30 | 45 | 4.8400 | -0.04 | (-0.82%) | 2 | 10 |
| 17.02.2026 15:43:57 | 44 | 4.9300 | +0.05 | (+1.02%) | 296 | 1 459 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLFRMGR00015 |
|---|---|
| Data debiutu: | 14.03.2012 |
| Liczba akcji: | 6 923 478 |
| Kapitalizacja: | 33 232 694 |
| Enterprise Value: | 33 040 694 |
| 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 5D, 44-105, Gliwice, Polska |
| CEO: | Wojciech Pazdur |
| NIP: | 6312631819 |
| REGON: | 241925607 |
| KRS: | 0000383606 |
| Telefon: | +48 (32) 279 03 80 |
| WWW: | http://www.thefarm51.com/ |
Biznesradar bez reklam? Sprawdź BR Plus
