Biznesradar bez reklam? Sprawdź BR Plus
Transakcje F51 (FARM51)
5.82-0.02(-0.34%)THE FARM 51 GROUP SPÓŁKA AKCYJNA
NewConnect - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 05.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 05.12.2025 16:49:27 | 45 | 5.8200 | -0.02 | (-0.34%) | 2 | 12 |
| 05.12.2025 16:48:36 | 44 | 5.7400 | -0.10 | (-1.71%) | 50 | 287 |
| 05.12.2025 16:47:16 | 43 | 5.7600 | -0.08 | (-1.37%) | 200 | 1 152 |
| 05.12.2025 16:32:39 | 42 | 5.8200 | -0.02 | (-0.34%) | 2 | 12 |
| 05.12.2025 16:31:11 | 41 | 5.7400 | -0.10 | (-1.71%) | 49 | 281 |
| 05.12.2025 16:16:54 | 40 | 5.7400 | -0.10 | (-1.71%) | 1000 | 5 740 |
| 05.12.2025 16:15:48 | 39 | 5.7400 | -0.10 | (-1.71%) | 235 | 1 349 |
| 05.12.2025 16:15:48 | 38 | 5.7400 | -0.10 | (-1.71%) | 56 | 321 |
| 05.12.2025 16:01:14 | 37 | 5.7600 | -0.08 | (-1.37%) | 950 | 5 472 |
| 05.12.2025 15:38:30 | 36 | 5.8000 | -0.04 | (-0.68%) | 250 | 1 450 |
| 05.12.2025 15:38:13 | 35 | 5.7600 | -0.08 | (-1.37%) | 250 | 1 440 |
| 05.12.2025 14:33:57 | 34 | 5.8200 | -0.02 | (-0.34%) | 15 | 87 |
| 05.12.2025 14:33:50 | 33 | 5.8200 | -0.02 | (-0.34%) | 792 | 4 609 |
| 05.12.2025 14:33:41 | 32 | 5.7400 | -0.10 | (-1.71%) | 811 | 4 655 |
| 05.12.2025 14:25:18 | 31 | 5.8200 | -0.02 | (-0.34%) | 202 | 1 176 |
| 05.12.2025 14:25:18 | 30 | 5.8200 | -0.02 | (-0.34%) | 198 | 1 152 |
| 05.12.2025 14:25:01 | 29 | 5.7600 | -0.08 | (-1.37%) | 100 | 576 |
| 05.12.2025 14:25:01 | 28 | 5.7600 | -0.08 | (-1.37%) | 200 | 1 152 |
| 05.12.2025 14:25:01 | 27 | 5.8000 | -0.04 | (-0.68%) | 100 | 580 |
| 05.12.2025 13:58:16 | 26 | 5.8200 | -0.02 | (-0.34%) | 2 | 12 |
| 05.12.2025 13:57:26 | 25 | 5.7600 | -0.08 | (-1.37%) | 200 | 1 152 |
| 05.12.2025 13:42:39 | 24 | 5.7600 | -0.08 | (-1.37%) | 300 | 1 728 |
| 05.12.2025 12:53:52 | 23 | 5.8200 | -0.02 | (-0.34%) | 300 | 1 746 |
| 05.12.2025 12:53:52 | 22 | 5.8200 | -0.02 | (-0.34%) | 300 | 1 746 |
| 05.12.2025 12:53:27 | 21 | 5.7600 | -0.08 | (-1.37%) | 600 | 3 456 |
| 05.12.2025 11:56:22 | 20 | 5.7200 | -0.12 | (-2.05%) | 496 | 2 837 |
| 05.12.2025 11:49:39 | 19 | 5.7200 | -0.12 | (-2.05%) | 42 | 240 |
| 05.12.2025 11:49:39 | 18 | 5.7200 | -0.12 | (-2.05%) | 3 | 17 |
| 05.12.2025 11:49:39 | 17 | 5.7200 | -0.12 | (-2.05%) | 100 | 572 |
| 05.12.2025 11:35:45 | 16 | 5.7400 | -0.10 | (-1.71%) | 100 | 574 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 05.12.2025 11:16:38 | 15 | 5.8200 | -0.02 | (-0.34%) | 490 | 2 852 |
| 05.12.2025 11:16:38 | 14 | 5.8200 | -0.02 | (-0.34%) | 4 | 23 |
| 05.12.2025 10:50:19 | 13 | 5.8200 | -0.02 | (-0.34%) | 496 | 2 887 |
| 05.12.2025 10:50:19 | 12 | 5.8200 | -0.02 | (-0.34%) | 500 | 2 910 |
| 05.12.2025 10:50:19 | 11 | 5.8200 | -0.02 | (-0.34%) | 4 | 23 |
| 05.12.2025 09:50:34 | 10 | 5.7200 | -0.12 | (-2.05%) | 248 | 1 419 |
| 05.12.2025 09:50:34 | 9 | 5.7200 | -0.12 | (-2.05%) | 252 | 1 441 |
| 05.12.2025 09:46:41 | 8 | 5.8600 | +0.02 | (+0.34%) | 2 | 12 |
| 05.12.2025 09:44:21 | 7 | 5.7200 | -0.12 | (-2.05%) | 248 | 1 419 |
| 05.12.2025 09:44:21 | 6 | 5.7200 | -0.12 | (-2.05%) | 4 | 23 |
| 05.12.2025 09:44:21 | 5 | 5.7200 | -0.12 | (-2.05%) | 246 | 1 407 |
| 05.12.2025 09:44:21 | 4 | 5.7200 | -0.12 | (-2.05%) | 2 | 11 |
| 05.12.2025 09:28:03 | 3 | 5.8600 | +0.02 | (+0.34%) | 26 | 152 |
| 05.12.2025 09:05:17 | 2 | 5.7200 | -0.12 | (-2.05%) | 2 | 11 |
| 05.12.2025 09:04:13 | 1 | 5.8200 | -0.02 | (-0.34%) | 4 | 23 |
| 04.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 04.12.2025 17:00:00 | 57 | 5.8400 | -0.04 | (-0.68%) | 1 | 6 |
| 04.12.2025 16:48:23 | 56 | 5.7000 | -0.18 | (-3.06%) | 4 | 23 |
| 04.12.2025 16:48:23 | 55 | 5.8000 | -0.08 | (-1.36%) | 296 | 1 717 |
| 04.12.2025 16:38:35 | 54 | 5.8000 | -0.08 | (-1.36%) | 1421 | 8 242 |
| 04.12.2025 16:31:31 | 53 | 5.7000 | -0.18 | (-3.06%) | 171 | 975 |
| 04.12.2025 16:31:31 | 52 | 5.7200 | -0.16 | (-2.72%) | 100 | 572 |
| 04.12.2025 16:31:31 | 51 | 5.7600 | -0.12 | (-2.04%) | 100 | 576 |
| 04.12.2025 16:31:31 | 50 | 5.7600 | -0.12 | (-2.04%) | 10 | 58 |
| 04.12.2025 16:31:31 | 49 | 5.7600 | -0.12 | (-2.04%) | 4 | 23 |
| 04.12.2025 16:31:31 | 48 | 5.7600 | -0.12 | (-2.04%) | 149 | 858 |
| 04.12.2025 16:11:01 | 47 | 5.7800 | -0.10 | (-1.70%) | 579 | 3 347 |
| 04.12.2025 16:08:41 | 46 | 5.8600 | -0.02 | (-0.34%) | 3 | 18 |
| 04.12.2025 16:03:38 | 45 | 5.7800 | -0.10 | (-1.70%) | 319 | 1 844 |
| 04.12.2025 16:03:38 | 44 | 5.7800 | -0.10 | (-1.70%) | 100 | 578 |
| 04.12.2025 16:03:38 | 43 | 5.8000 | -0.08 | (-1.36%) | 100 | 580 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 04.12.2025 15:40:58 | 42 | 5.8400 | -0.04 | (-0.68%) | 400 | 2 336 |
| 04.12.2025 15:21:19 | 41 | 5.9000 | +0.02 | (+0.34%) | 185 | 1 092 |
| 04.12.2025 15:21:19 | 40 | 5.8800 | 0.00 | (0.00%) | 325 | 1 911 |
| 04.12.2025 15:18:45 | 39 | 5.9000 | +0.02 | (+0.34%) | 100 | 590 |
| 04.12.2025 15:18:45 | 38 | 5.8800 | 0.00 | (0.00%) | 400 | 2 352 |
| 04.12.2025 15:18:22 | 37 | 5.8000 | -0.08 | (-1.36%) | 400 | 2 320 |
| 04.12.2025 15:18:22 | 36 | 5.8200 | -0.06 | (-1.02%) | 100 | 582 |
| 04.12.2025 14:46:19 | 35 | 5.9000 | +0.02 | (+0.34%) | 42 | 248 |
| 04.12.2025 14:46:19 | 34 | 5.9000 | +0.02 | (+0.34%) | 12 | 71 |
| 04.12.2025 14:46:19 | 33 | 5.8800 | 0.00 | (0.00%) | 46 | 270 |
| 04.12.2025 14:39:48 | 32 | 5.8800 | 0.00 | (0.00%) | 300 | 1 764 |
| 04.12.2025 14:04:08 | 31 | 5.8800 | 0.00 | (0.00%) | 100 | 588 |
| 04.12.2025 13:00:30 | 30 | 5.8800 | 0.00 | (0.00%) | 4 | 24 |
| 04.12.2025 12:59:04 | 29 | 5.8800 | 0.00 | (0.00%) | 50 | 294 |
| 04.12.2025 12:15:49 | 28 | 5.9000 | +0.02 | (+0.34%) | 488 | 2 879 |
| 04.12.2025 12:15:49 | 27 | 5.9000 | +0.02 | (+0.34%) | 62 | 366 |
| 04.12.2025 12:07:45 | 26 | 5.9000 | +0.02 | (+0.34%) | 238 | 1 404 |
| 04.12.2025 12:07:45 | 25 | 5.8800 | 0.00 | (0.00%) | 10 | 59 |
| 04.12.2025 12:07:45 | 24 | 5.8800 | 0.00 | (0.00%) | 5 | 29 |
| 04.12.2025 12:07:45 | 23 | 5.8400 | -0.04 | (-0.68%) | 247 | 1 442 |
| 04.12.2025 12:07:11 | 22 | 5.8000 | -0.08 | (-1.36%) | 500 | 2 900 |
| 04.12.2025 11:19:51 | 21 | 5.8000 | -0.08 | (-1.36%) | 250 | 1 450 |
| 04.12.2025 11:04:28 | 20 | 5.8000 | -0.08 | (-1.36%) | 16 | 93 |
| 04.12.2025 11:04:26 | 19 | 5.8400 | -0.04 | (-0.68%) | 65 | 380 |
| 04.12.2025 11:02:05 | 18 | 5.8400 | -0.04 | (-0.68%) | 65 | 380 |
| 04.12.2025 10:57:35 | 17 | 5.8000 | -0.08 | (-1.36%) | 34 | 197 |
| 04.12.2025 10:57:35 | 16 | 5.8200 | -0.06 | (-1.02%) | 166 | 966 |
| 04.12.2025 10:53:47 | 15 | 5.8200 | -0.06 | (-1.02%) | 4 | 23 |
| 04.12.2025 10:34:08 | 14 | 5.8200 | -0.06 | (-1.02%) | 10 | 58 |
| 04.12.2025 10:34:08 | 13 | 5.8200 | -0.06 | (-1.02%) | 560 | 3 259 |
| 04.12.2025 10:33:50 | 12 | 5.8400 | -0.04 | (-0.68%) | 35 | 204 |
| 04.12.2025 10:15:32 | 11 | 5.8400 | -0.04 | (-0.68%) | 1 | 6 |
| 04.12.2025 09:11:24 | 10 | 5.9400 | +0.06 | (+1.02%) | 323 | 1 919 |
| 04.12.2025 09:11:24 | 9 | 5.9200 | +0.04 | (+0.68%) | 174 | 1 030 |
| 04.12.2025 09:11:24 | 8 | 5.9000 | +0.02 | (+0.34%) | 430 | 2 537 |
| 04.12.2025 09:11:24 | 7 | 5.9000 | +0.02 | (+0.34%) | 73 | 431 |
| 04.12.2025 09:11:12 | 6 | 5.9000 | +0.02 | (+0.34%) | 2 | 12 |
| 04.12.2025 09:10:07 | 5 | 5.7600 | -0.12 | (-2.04%) | 196 | 1 129 |
| 04.12.2025 09:10:07 | 4 | 5.7600 | -0.12 | (-2.04%) | 4 | 23 |
| 04.12.2025 09:00:00 | 3 | 5.9200 | +0.04 | (+0.68%) | 10 | 59 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLFRMGR00015 |
|---|---|
| Data debiutu: | 14.03.2012 |
| Liczba akcji: | 6 923 478 |
| Kapitalizacja: | 40 294 642 |
| Enterprise Value: | 40 118 642 |
| 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
