Transakcje F51 (FARM51)
25.02+0.56(+2.29%)THE FARM 51 GROUP SPÓŁKA AKCYJNA
NewConnect - Akcje/PDA - Notowania ciągłe
| 21.02.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 21.02.2020 17:00:00 | 188 | 25.0200 | +0.56 | (+2.29%) | 65 | 1 626 |
| 21.02.2020 17:00:00 | 187 | 25.0200 | +0.56 | (+2.29%) | 35 | 876 |
| 21.02.2020 17:00:00 | 186 | 25.0200 | +0.56 | (+2.29%) | 20 | 500 |
| 21.02.2020 17:00:00 | 185 | 25.0200 | +0.56 | (+2.29%) | 83 | 2 077 |
| 21.02.2020 16:39:59 | 184 | 25.2000 | +0.74 | (+3.03%) | 100 | 2 520 |
| 21.02.2020 16:39:33 | 183 | 25.2000 | +0.74 | (+3.03%) | 2 | 50 |
| 21.02.2020 16:35:10 | 182 | 25.0000 | +0.54 | (+2.21%) | 15 | 375 |
| 21.02.2020 16:35:10 | 181 | 25.0000 | +0.54 | (+2.21%) | 72 | 1 800 |
| 21.02.2020 16:35:10 | 180 | 25.0400 | +0.58 | (+2.37%) | 188 | 4 708 |
| 21.02.2020 16:35:10 | 179 | 25.1000 | +0.64 | (+2.62%) | 110 | 2 761 |
| 21.02.2020 16:34:47 | 178 | 25.1400 | +0.68 | (+2.78%) | 138 | 3 469 |
| 21.02.2020 16:31:52 | 177 | 25.1200 | +0.66 | (+2.70%) | 46 | 1 156 |
| 21.02.2020 16:31:52 | 176 | 25.1000 | +0.64 | (+2.62%) | 48 | 1 205 |
| 21.02.2020 16:18:16 | 175 | 25.0000 | +0.54 | (+2.21%) | 28 | 700 |
| 21.02.2020 16:18:16 | 174 | 25.0000 | +0.54 | (+2.21%) | 2 | 50 |
| 21.02.2020 16:18:16 | 173 | 25.0000 | +0.54 | (+2.21%) | 20 | 500 |
| 21.02.2020 16:18:16 | 172 | 25.0600 | +0.60 | (+2.45%) | 200 | 5 012 |
| 21.02.2020 16:12:22 | 171 | 25.1000 | +0.64 | (+2.62%) | 100 | 2 510 |
| 21.02.2020 15:59:05 | 170 | 25.3000 | +0.84 | (+3.43%) | 135 | 3 416 |
| 21.02.2020 15:56:32 | 169 | 25.3000 | +0.84 | (+3.43%) | 2 | 51 |
| 21.02.2020 15:51:00 | 168 | 25.0400 | +0.58 | (+2.37%) | 40 | 1 002 |
| 21.02.2020 15:50:51 | 167 | 25.0400 | +0.58 | (+2.37%) | 100 | 2 504 |
| 21.02.2020 15:49:42 | 166 | 25.1000 | +0.64 | (+2.62%) | 200 | 5 020 |
| 21.02.2020 15:36:29 | 165 | 25.3800 | +0.92 | (+3.76%) | 2 | 51 |
| 21.02.2020 15:36:15 | 164 | 25.3000 | +0.84 | (+3.43%) | 12 | 304 |
| 21.02.2020 15:30:36 | 163 | 25.3000 | +0.84 | (+3.43%) | 512 | 12 954 |
| 21.02.2020 15:30:22 | 162 | 25.3000 | +0.84 | (+3.43%) | 409 | 10 348 |
| 21.02.2020 15:30:22 | 161 | 25.3000 | +0.84 | (+3.43%) | 91 | 2 302 |
| 21.02.2020 15:29:36 | 160 | 25.3000 | +0.84 | (+3.43%) | 20 | 506 |
| 21.02.2020 15:25:13 | 159 | 25.3000 | +0.84 | (+3.43%) | 1 | 25 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.02.2020 15:24:47 | 158 | 25.2000 | +0.74 | (+3.03%) | 20 | 504 |
| 21.02.2020 15:22:58 | 157 | 25.3000 | +0.84 | (+3.43%) | 50 | 1 265 |
| 21.02.2020 15:20:09 | 156 | 25.3000 | +0.84 | (+3.43%) | 348 | 8 804 |
| 21.02.2020 15:20:09 | 155 | 25.3000 | +0.84 | (+3.43%) | 100 | 2 530 |
| 21.02.2020 15:20:09 | 154 | 25.3000 | +0.84 | (+3.43%) | 85 | 2 151 |
| 21.02.2020 15:20:09 | 153 | 25.3000 | +0.84 | (+3.43%) | 267 | 6 755 |
| 21.02.2020 15:19:11 | 152 | 25.3000 | +0.84 | (+3.43%) | 2 | 51 |
| 21.02.2020 15:18:32 | 151 | 25.0000 | +0.54 | (+2.21%) | 150 | 3 750 |
| 21.02.2020 15:18:32 | 150 | 25.0000 | +0.54 | (+2.21%) | 209 | 5 225 |
| 21.02.2020 15:15:01 | 149 | 25.0000 | +0.54 | (+2.21%) | 43 | 1 075 |
| 21.02.2020 15:15:01 | 148 | 25.0000 | +0.54 | (+2.21%) | 748 | 18 700 |
| 21.02.2020 15:14:17 | 147 | 25.0000 | +0.54 | (+2.21%) | 252 | 6 300 |
| 21.02.2020 15:14:17 | 146 | 25.0400 | +0.58 | (+2.37%) | 30 | 751 |
| 21.02.2020 15:14:17 | 145 | 25.1000 | +0.64 | (+2.62%) | 138 | 3 464 |
| 21.02.2020 15:13:49 | 144 | 25.2800 | +0.82 | (+3.35%) | 50 | 1 264 |
| 21.02.2020 15:07:18 | 143 | 25.3000 | +0.84 | (+3.43%) | 300 | 7 590 |
| 21.02.2020 15:06:10 | 142 | 25.2800 | +0.82 | (+3.35%) | 100 | 2 528 |
| 21.02.2020 15:03:15 | 141 | 25.3000 | +0.84 | (+3.43%) | 1 | 25 |
| 21.02.2020 15:03:07 | 140 | 25.2800 | +0.82 | (+3.35%) | 50 | 1 264 |
| 21.02.2020 15:02:11 | 139 | 25.2600 | +0.80 | (+3.27%) | 99 | 2 501 |
| 21.02.2020 14:59:46 | 138 | 25.2400 | +0.78 | (+3.19%) | 500 | 12 620 |
| 21.02.2020 14:59:46 | 137 | 25.2200 | +0.76 | (+3.11%) | 500 | 12 610 |
| 21.02.2020 14:59:22 | 136 | 25.2000 | +0.74 | (+3.03%) | 180 | 4 536 |
| 21.02.2020 14:59:22 | 135 | 25.2000 | +0.74 | (+3.03%) | 692 | 17 438 |
| 21.02.2020 14:53:24 | 134 | 25.2000 | +0.74 | (+3.03%) | 23 | 580 |
| 21.02.2020 14:52:32 | 133 | 25.2000 | +0.74 | (+3.03%) | 55 | 1 386 |
| 21.02.2020 14:52:12 | 132 | 25.1000 | +0.64 | (+2.62%) | 36 | 904 |
| 21.02.2020 14:51:47 | 131 | 25.1000 | +0.64 | (+2.62%) | 64 | 1 606 |
| 21.02.2020 14:51:47 | 130 | 25.1000 | +0.64 | (+2.62%) | 81 | 2 033 |
| 21.02.2020 14:50:01 | 129 | 25.1000 | +0.64 | (+2.62%) | 10 | 251 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.02.2020 14:49:10 | 128 | 25.0000 | +0.54 | (+2.21%) | 169 | 4 225 |
| 21.02.2020 14:49:10 | 127 | 25.0000 | +0.54 | (+2.21%) | 27 | 675 |
| 21.02.2020 14:49:10 | 126 | 25.0000 | +0.54 | (+2.21%) | 36 | 900 |
| 21.02.2020 14:49:10 | 125 | 25.0000 | +0.54 | (+2.21%) | 17 | 425 |
| 21.02.2020 14:49:10 | 124 | 25.0000 | +0.54 | (+2.21%) | 106 | 2 650 |
| 21.02.2020 14:48:50 | 123 | 25.0000 | +0.54 | (+2.21%) | 34 | 850 |
| 21.02.2020 14:48:42 | 122 | 25.0000 | +0.54 | (+2.21%) | 359 | 8 975 |
| 21.02.2020 14:48:42 | 121 | 25.0000 | +0.54 | (+2.21%) | 91 | 2 275 |
| 21.02.2020 14:48:09 | 120 | 25.0000 | +0.54 | (+2.21%) | 9 | 225 |
| 21.02.2020 14:48:09 | 119 | 25.0000 | +0.54 | (+2.21%) | 10 | 250 |
| 21.02.2020 14:48:09 | 118 | 25.0000 | +0.54 | (+2.21%) | 68 | 1 700 |
| 21.02.2020 14:48:09 | 117 | 25.0000 | +0.54 | (+2.21%) | 13 | 325 |
| 21.02.2020 14:47:53 | 116 | 25.0000 | +0.54 | (+2.21%) | 37 | 925 |
| 21.02.2020 14:47:53 | 115 | 24.9800 | +0.52 | (+2.13%) | 87 | 2 173 |
| 21.02.2020 14:47:53 | 114 | 24.9800 | +0.52 | (+2.13%) | 26 | 649 |
| 21.02.2020 14:47:52 | 113 | 24.9800 | +0.52 | (+2.13%) | 73 | 1 824 |
| 21.02.2020 14:47:52 | 112 | 24.9800 | +0.52 | (+2.13%) | 117 | 2 923 |
| 21.02.2020 14:47:52 | 111 | 24.9600 | +0.50 | (+2.04%) | 50 | 1 248 |
| 21.02.2020 14:47:52 | 110 | 24.9600 | +0.50 | (+2.04%) | 60 | 1 498 |
| 21.02.2020 14:47:24 | 109 | 24.9600 | +0.50 | (+2.04%) | 2 | 50 |
| 21.02.2020 14:47:24 | 108 | 24.9400 | +0.48 | (+1.96%) | 198 | 4 938 |
| 21.02.2020 14:45:46 | 107 | 24.9400 | +0.48 | (+1.96%) | 1 | 25 |
| 21.02.2020 14:42:00 | 106 | 24.9200 | +0.46 | (+1.88%) | 100 | 2 492 |
| 21.02.2020 14:42:00 | 105 | 24.9200 | +0.46 | (+1.88%) | 860 | 21 431 |
| 21.02.2020 14:38:06 | 104 | 24.5800 | +0.12 | (+0.49%) | 100 | 2 458 |
| 21.02.2020 14:33:11 | 103 | 24.9200 | +0.46 | (+1.88%) | 2 | 50 |
| 21.02.2020 14:32:58 | 102 | 24.5200 | +0.06 | (+0.25%) | 102 | 2 501 |
| 21.02.2020 14:28:46 | 101 | 24.9200 | +0.46 | (+1.88%) | 2 | 50 |
| 21.02.2020 14:28:31 | 100 | 24.5200 | +0.06 | (+0.25%) | 64 | 1 569 |
| 21.02.2020 14:28:31 | 99 | 24.6600 | +0.20 | (+0.82%) | 53 | 1 307 |
| 21.02.2020 14:28:31 | 98 | 24.8600 | +0.40 | (+1.64%) | 4 | 99 |
| 21.02.2020 14:26:14 | 97 | 24.9200 | +0.46 | (+1.88%) | 334 | 8 323 |
| 21.02.2020 14:25:42 | 96 | 24.9000 | +0.44 | (+1.80%) | 10 | 249 |
| 21.02.2020 14:25:19 | 95 | 24.8000 | +0.34 | (+1.39%) | 26 | 645 |
| 21.02.2020 14:21:37 | 94 | 24.7000 | +0.24 | (+0.98%) | 80 | 1 976 |
| 21.02.2020 14:21:37 | 93 | 24.7000 | +0.24 | (+0.98%) | 250 | 6 175 |
| 21.02.2020 14:18:05 | 92 | 24.6600 | +0.20 | (+0.82%) | 237 | 5 844 |
| 21.02.2020 14:14:08 | 91 | 24.7000 | +0.24 | (+0.98%) | 250 | 6 175 |
| 21.02.2020 14:11:28 | 90 | 24.8000 | +0.34 | (+1.39%) | 44 | 1 091 |
| 21.02.2020 14:07:16 | 89 | 24.9200 | +0.46 | (+1.88%) | 207 | 5 158 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLFRMGR00015 |
|---|---|
| Data debiutu: | 14.03.2012 |
| Liczba akcji: | 6 273 478 |
| Kapitalizacja: | 156 962 420 |
| Sektor: | NewConnect: Informatyka |
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/ |
