Biznesradar bez reklam? Sprawdź BR Plus
Transakcje F51 (FARM51)
5.68+0.38(+7.17%)THE FARM 51 GROUP SPÓŁKA AKCYJNA
NewConnect - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 18.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 18.12.2025 17:00:00 | 99 | 5.6800 | +0.38 | (+7.17%) | 222 | 1 261 |
| 18.12.2025 17:00:00 | 98 | 5.6800 | +0.38 | (+7.17%) | 200 | 1 136 |
| 18.12.2025 17:00:00 | 97 | 5.6800 | +0.38 | (+7.17%) | 450 | 2 556 |
| 18.12.2025 17:00:00 | 96 | 5.6800 | +0.38 | (+7.17%) | 50 | 284 |
| 18.12.2025 16:49:18 | 95 | 5.6800 | +0.38 | (+7.17%) | 65 | 369 |
| 18.12.2025 16:49:18 | 94 | 5.6800 | +0.38 | (+7.17%) | 138 | 784 |
| 18.12.2025 16:49:18 | 93 | 5.6600 | +0.36 | (+6.79%) | 747 | 4 228 |
| 18.12.2025 16:48:32 | 92 | 5.6600 | +0.36 | (+6.79%) | 253 | 1 432 |
| 18.12.2025 16:48:32 | 91 | 5.6600 | +0.36 | (+6.79%) | 4 | 23 |
| 18.12.2025 16:48:32 | 90 | 5.6400 | +0.34 | (+6.42%) | 123 | 694 |
| 18.12.2025 16:48:32 | 89 | 5.6200 | +0.32 | (+6.04%) | 54 | 303 |
| 18.12.2025 16:48:32 | 88 | 5.6200 | +0.32 | (+6.04%) | 46 | 259 |
| 18.12.2025 16:48:32 | 87 | 5.6000 | +0.30 | (+5.66%) | 20 | 112 |
| 18.12.2025 16:47:32 | 86 | 5.5600 | +0.26 | (+4.91%) | 4 | 22 |
| 18.12.2025 16:47:15 | 85 | 5.5200 | +0.22 | (+4.15%) | 200 | 1 104 |
| 18.12.2025 16:30:55 | 84 | 5.5000 | +0.20 | (+3.77%) | 45 | 248 |
| 18.12.2025 16:30:10 | 83 | 5.5000 | +0.20 | (+3.77%) | 500 | 2 750 |
| 18.12.2025 16:30:10 | 82 | 5.5000 | +0.20 | (+3.77%) | 20 | 110 |
| 18.12.2025 16:30:10 | 81 | 5.4800 | +0.18 | (+3.40%) | 4 | 22 |
| 18.12.2025 16:30:10 | 80 | 5.4600 | +0.16 | (+3.02%) | 20 | 109 |
| 18.12.2025 16:30:10 | 79 | 5.4200 | +0.12 | (+2.26%) | 61 | 331 |
| 18.12.2025 16:30:10 | 78 | 5.4200 | +0.12 | (+2.26%) | 88 | 477 |
| 18.12.2025 16:30:10 | 77 | 5.4200 | +0.12 | (+2.26%) | 50 | 271 |
| 18.12.2025 16:30:10 | 76 | 5.4200 | +0.12 | (+2.26%) | 20 | 108 |
| 18.12.2025 16:30:10 | 75 | 5.4000 | +0.10 | (+1.89%) | 16 | 86 |
| 18.12.2025 16:30:10 | 74 | 5.3400 | +0.04 | (+0.75%) | 156 | 833 |
| 18.12.2025 16:30:10 | 73 | 5.3200 | +0.02 | (+0.38%) | 20 | 106 |
| 18.12.2025 16:17:29 | 72 | 5.3400 | +0.04 | (+0.75%) | 44 | 235 |
| 18.12.2025 16:17:25 | 71 | 5.4000 | +0.10 | (+1.89%) | 984 | 5 314 |
| 18.12.2025 16:17:25 | 70 | 5.3800 | +0.08 | (+1.51%) | 90 | 484 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.12.2025 16:17:25 | 69 | 5.3600 | +0.06 | (+1.13%) | 26 | 139 |
| 18.12.2025 16:17:25 | 68 | 5.3600 | +0.06 | (+1.13%) | 150 | 804 |
| 18.12.2025 16:17:25 | 67 | 5.3600 | +0.06 | (+1.13%) | 150 | 804 |
| 18.12.2025 16:16:39 | 66 | 5.3400 | +0.04 | (+0.75%) | 380 | 2 029 |
| 18.12.2025 16:16:39 | 65 | 5.3400 | +0.04 | (+0.75%) | 350 | 1 869 |
| 18.12.2025 16:16:39 | 64 | 5.3200 | +0.02 | (+0.38%) | 400 | 2 128 |
| 18.12.2025 16:16:39 | 63 | 5.3000 | 0.00 | (0.00%) | 4 | 21 |
| 18.12.2025 16:16:39 | 62 | 5.2800 | -0.02 | (-0.38%) | 500 | 2 640 |
| 18.12.2025 16:16:39 | 61 | 5.2800 | -0.02 | (-0.38%) | 5 | 26 |
| 18.12.2025 16:16:39 | 60 | 5.2600 | -0.04 | (-0.75%) | 614 | 3 230 |
| 18.12.2025 16:16:39 | 59 | 5.2600 | -0.04 | (-0.75%) | 103 | 542 |
| 18.12.2025 16:16:39 | 58 | 5.2600 | -0.04 | (-0.75%) | 600 | 3 156 |
| 18.12.2025 15:49:50 | 57 | 5.2400 | -0.06 | (-1.13%) | 300 | 1 572 |
| 18.12.2025 15:26:34 | 56 | 5.2400 | -0.06 | (-1.13%) | 11 | 58 |
| 18.12.2025 15:26:34 | 55 | 5.2400 | -0.06 | (-1.13%) | 4 | 21 |
| 18.12.2025 15:02:57 | 54 | 5.2800 | -0.02 | (-0.38%) | 355 | 1 874 |
| 18.12.2025 14:12:59 | 53 | 5.3400 | +0.04 | (+0.75%) | 8 | 43 |
| 18.12.2025 14:07:29 | 52 | 5.2800 | -0.02 | (-0.38%) | 200 | 1 056 |
| 18.12.2025 13:29:43 | 51 | 5.3200 | +0.02 | (+0.38%) | 379 | 2 016 |
| 18.12.2025 13:22:30 | 50 | 5.3400 | +0.04 | (+0.75%) | 142 | 758 |
| 18.12.2025 13:22:30 | 49 | 5.3400 | +0.04 | (+0.75%) | 73 | 390 |
| 18.12.2025 13:22:30 | 48 | 5.3200 | +0.02 | (+0.38%) | 150 | 798 |
| 18.12.2025 13:22:30 | 47 | 5.3200 | +0.02 | (+0.38%) | 84 | 447 |
| 18.12.2025 13:22:30 | 46 | 5.3000 | 0.00 | (0.00%) | 51 | 270 |
| 18.12.2025 13:11:23 | 45 | 5.2000 | -0.10 | (-1.89%) | 821 | 4 269 |
| 18.12.2025 13:11:23 | 44 | 5.2000 | -0.10 | (-1.89%) | 186 | 967 |
| 18.12.2025 13:11:01 | 43 | 5.2200 | -0.08 | (-1.51%) | 500 | 2 610 |
| 18.12.2025 13:09:47 | 42 | 5.2400 | -0.06 | (-1.13%) | 84 | 440 |
| 18.12.2025 13:07:34 | 41 | 5.3000 | 0.00 | (0.00%) | 49 | 260 |
| 18.12.2025 13:07:34 | 40 | 5.3000 | 0.00 | (0.00%) | 513 | 2 719 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.12.2025 12:28:23 | 39 | 5.3000 | 0.00 | (0.00%) | 75 | 398 |
| 18.12.2025 11:52:02 | 38 | 5.3000 | 0.00 | (0.00%) | 33 | 175 |
| 18.12.2025 11:52:02 | 37 | 5.2400 | -0.06 | (-1.13%) | 744 | 3 899 |
| 18.12.2025 11:46:14 | 36 | 5.2400 | -0.06 | (-1.13%) | 100 | 524 |
| 18.12.2025 11:35:07 | 35 | 5.2400 | -0.06 | (-1.13%) | 777 | 4 071 |
| 18.12.2025 11:33:57 | 34 | 5.2400 | -0.06 | (-1.13%) | 334 | 1 750 |
| 18.12.2025 11:32:26 | 33 | 5.2400 | -0.06 | (-1.13%) | 45 | 236 |
| 18.12.2025 11:20:02 | 32 | 5.3000 | 0.00 | (0.00%) | 50 | 265 |
| 18.12.2025 11:08:03 | 31 | 5.3400 | +0.04 | (+0.75%) | 567 | 3 028 |
| 18.12.2025 11:07:44 | 30 | 5.3200 | +0.02 | (+0.38%) | 328 | 1 745 |
| 18.12.2025 11:05:46 | 29 | 5.3000 | 0.00 | (0.00%) | 96 | 509 |
| 18.12.2025 11:05:46 | 28 | 5.3000 | 0.00 | (0.00%) | 4 | 21 |
| 18.12.2025 11:04:57 | 27 | 5.2200 | -0.08 | (-1.51%) | 73 | 381 |
| 18.12.2025 11:04:57 | 26 | 5.2200 | -0.08 | (-1.51%) | 2 | 10 |
| 18.12.2025 11:04:57 | 25 | 5.2400 | -0.06 | (-1.13%) | 75 | 393 |
| 18.12.2025 10:12:55 | 24 | 5.3400 | +0.04 | (+0.75%) | 14 | 75 |
| 18.12.2025 10:12:45 | 23 | 5.3400 | +0.04 | (+0.75%) | 419 | 2 237 |
| 18.12.2025 10:12:45 | 22 | 5.3200 | +0.02 | (+0.38%) | 100 | 532 |
| 18.12.2025 10:12:45 | 21 | 5.3200 | +0.02 | (+0.38%) | 261 | 1 389 |
| 18.12.2025 10:12:30 | 20 | 5.2000 | -0.10 | (-1.89%) | 74 | 385 |
| 18.12.2025 10:12:30 | 19 | 5.2200 | -0.08 | (-1.51%) | 96 | 501 |
| 18.12.2025 10:12:30 | 18 | 5.2400 | -0.06 | (-1.13%) | 4 | 21 |
| 18.12.2025 10:12:30 | 17 | 5.2400 | -0.06 | (-1.13%) | 328 | 1 719 |
| 18.12.2025 10:12:30 | 16 | 5.2400 | -0.06 | (-1.13%) | 305 | 1 598 |
| 18.12.2025 10:10:59 | 15 | 5.3200 | +0.02 | (+0.38%) | 101 | 537 |
| 18.12.2025 10:10:59 | 14 | 5.3000 | 0.00 | (0.00%) | 4 | 21 |
| 18.12.2025 10:10:59 | 13 | 5.3000 | 0.00 | (0.00%) | 117 | 620 |
| 18.12.2025 10:00:50 | 12 | 5.2400 | -0.06 | (-1.13%) | 250 | 1 310 |
| 18.12.2025 09:50:22 | 11 | 5.3000 | 0.00 | (0.00%) | 324 | 1 717 |
| 18.12.2025 09:47:05 | 10 | 5.3000 | 0.00 | (0.00%) | 876 | 4 643 |
| 18.12.2025 09:47:05 | 9 | 5.3000 | 0.00 | (0.00%) | 124 | 657 |
| 18.12.2025 09:33:07 | 8 | 5.3000 | 0.00 | (0.00%) | 61 | 323 |
| 18.12.2025 09:28:43 | 7 | 5.3200 | +0.02 | (+0.38%) | 8 | 43 |
| 18.12.2025 09:28:43 | 6 | 5.3000 | 0.00 | (0.00%) | 547 | 2 899 |
| 18.12.2025 09:13:10 | 5 | 5.3000 | 0.00 | (0.00%) | 53 | 281 |
| 18.12.2025 09:02:41 | 4 | 5.3600 | +0.06 | (+1.13%) | 2 | 11 |
| 18.12.2025 09:00:00 | 3 | 5.3000 | 0.00 | (0.00%) | 147 | 779 |
| 18.12.2025 09:00:00 | 2 | 5.3000 | 0.00 | (0.00%) | 53 | 281 |
| 18.12.2025 09:00:00 | 1 | 5.3000 | 0.00 | (0.00%) | 214 | 1 134 |
| 17.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.12.2025 16:49:06 | 52 | 5.3000 | +0.06 | (+1.15%) | 22 | 117 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLFRMGR00015 |
|---|---|
| Data debiutu: | 14.03.2012 |
| Liczba akcji: | 6 923 478 |
| Kapitalizacja: | 39 325 355 |
| Enterprise Value: | 39 149 355 |
| 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
