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 MDG (MEDICALG)
25.40+0.10(+0.40%)MEDICALGORITHMICS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 24.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 24.04.2025 17:00:00 | 214 | 25.4000 | +0.10 | (+0.40%) | 20 | 508 |
| 24.04.2025 17:00:00 | 213 | 25.4000 | +0.10 | (+0.40%) | 67 | 1 702 |
| 24.04.2025 17:00:00 | 212 | 25.4000 | +0.10 | (+0.40%) | 22 | 559 |
| 24.04.2025 17:00:00 | 211 | 25.4000 | +0.10 | (+0.40%) | 100 | 2 540 |
| 24.04.2025 17:00:00 | 210 | 25.4000 | +0.10 | (+0.40%) | 251 | 6 375 |
| 24.04.2025 17:00:00 | 209 | 25.4000 | +0.10 | (+0.40%) | 107 | 2 718 |
| 24.04.2025 17:00:00 | 208 | 25.4000 | +0.10 | (+0.40%) | 46 | 1 168 |
| 24.04.2025 17:00:00 | 207 | 25.4000 | +0.10 | (+0.40%) | 2 | 51 |
| 24.04.2025 17:00:00 | 206 | 25.4000 | +0.10 | (+0.40%) | 2 | 51 |
| 24.04.2025 17:00:00 | 205 | 25.4000 | +0.10 | (+0.40%) | 2 | 51 |
| 24.04.2025 17:00:00 | 204 | 25.4000 | +0.10 | (+0.40%) | 7 | 178 |
| 24.04.2025 17:00:00 | 203 | 25.4000 | +0.10 | (+0.40%) | 11 | 279 |
| 24.04.2025 17:00:00 | 202 | 25.4000 | +0.10 | (+0.40%) | 2 | 51 |
| 24.04.2025 16:49:54 | 201 | 25.2000 | -0.10 | (-0.40%) | 1 | 25 |
| 24.04.2025 16:49:50 | 200 | 25.3000 | 0.00 | (0.00%) | 38 | 961 |
| 24.04.2025 16:49:50 | 199 | 25.2500 | -0.05 | (-0.20%) | 18 | 455 |
| 24.04.2025 16:49:27 | 198 | 25.0000 | -0.30 | (-1.19%) | 84 | 2 100 |
| 24.04.2025 16:47:17 | 197 | 24.7000 | -0.60 | (-2.37%) | 251 | 6 200 |
| 24.04.2025 16:47:17 | 196 | 24.7000 | -0.60 | (-2.37%) | 2 | 49 |
| 24.04.2025 16:47:17 | 195 | 24.7000 | -0.60 | (-2.37%) | 2 | 49 |
| 24.04.2025 16:47:17 | 194 | 24.7000 | -0.60 | (-2.37%) | 3 | 74 |
| 24.04.2025 16:47:17 | 193 | 24.7000 | -0.60 | (-2.37%) | 30 | 741 |
| 24.04.2025 16:47:15 | 192 | 24.7500 | -0.55 | (-2.17%) | 2 | 50 |
| 24.04.2025 16:47:15 | 191 | 24.7500 | -0.55 | (-2.17%) | 1 | 25 |
| 24.04.2025 16:47:15 | 190 | 24.7500 | -0.55 | (-2.17%) | 2 | 50 |
| 24.04.2025 16:47:15 | 189 | 24.7500 | -0.55 | (-2.17%) | 2 | 50 |
| 24.04.2025 16:47:12 | 188 | 24.8000 | -0.50 | (-1.98%) | 2 | 50 |
| 24.04.2025 16:47:12 | 187 | 24.8000 | -0.50 | (-1.98%) | 155 | 3 844 |
| 24.04.2025 16:47:07 | 186 | 24.8500 | -0.45 | (-1.78%) | 5 | 124 |
| 24.04.2025 16:47:07 | 185 | 24.8500 | -0.45 | (-1.78%) | 2 | 50 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.04.2025 16:39:43 | 184 | 25.0000 | -0.30 | (-1.19%) | 13 | 325 |
| 24.04.2025 16:33:42 | 183 | 24.9500 | -0.35 | (-1.38%) | 2 | 50 |
| 24.04.2025 16:30:29 | 182 | 25.0000 | -0.30 | (-1.19%) | 201 | 5 025 |
| 24.04.2025 16:25:07 | 181 | 25.0000 | -0.30 | (-1.19%) | 2 | 50 |
| 24.04.2025 16:24:45 | 180 | 24.9500 | -0.35 | (-1.38%) | 209 | 5 215 |
| 24.04.2025 16:22:48 | 179 | 24.8000 | -0.50 | (-1.98%) | 145 | 3 596 |
| 24.04.2025 16:22:06 | 178 | 24.8500 | -0.45 | (-1.78%) | 18 | 447 |
| 24.04.2025 16:22:06 | 177 | 24.8500 | -0.45 | (-1.78%) | 2 | 50 |
| 24.04.2025 16:15:47 | 176 | 25.3500 | +0.05 | (+0.20%) | 114 | 2 890 |
| 24.04.2025 16:15:47 | 175 | 25.3500 | +0.05 | (+0.20%) | 150 | 3 803 |
| 24.04.2025 16:15:47 | 174 | 25.3000 | 0.00 | (0.00%) | 13 | 329 |
| 24.04.2025 16:15:47 | 173 | 25.3000 | 0.00 | (0.00%) | 200 | 5 060 |
| 24.04.2025 16:15:47 | 172 | 25.2500 | -0.05 | (-0.20%) | 2 | 51 |
| 24.04.2025 16:15:47 | 171 | 25.2500 | -0.05 | (-0.20%) | 12 | 303 |
| 24.04.2025 16:15:47 | 170 | 25.2000 | -0.10 | (-0.40%) | 4 | 101 |
| 24.04.2025 16:15:47 | 169 | 25.1500 | -0.15 | (-0.59%) | 2 | 50 |
| 24.04.2025 16:15:47 | 168 | 25.1500 | -0.15 | (-0.59%) | 2 | 50 |
| 24.04.2025 16:15:47 | 167 | 25.1000 | -0.20 | (-0.79%) | 1 | 25 |
| 24.04.2025 16:04:14 | 166 | 25.2000 | -0.10 | (-0.40%) | 1 | 25 |
| 24.04.2025 16:00:28 | 165 | 25.1500 | -0.15 | (-0.59%) | 1 | 25 |
| 24.04.2025 16:00:18 | 164 | 24.7500 | -0.55 | (-2.17%) | 236 | 5 841 |
| 24.04.2025 16:00:18 | 163 | 24.7500 | -0.55 | (-2.17%) | 12 | 297 |
| 24.04.2025 16:00:18 | 162 | 24.7500 | -0.55 | (-2.17%) | 2 | 50 |
| 24.04.2025 16:00:18 | 161 | 24.8000 | -0.50 | (-1.98%) | 2 | 50 |
| 24.04.2025 16:00:18 | 160 | 24.8000 | -0.50 | (-1.98%) | 2 | 50 |
| 24.04.2025 16:00:18 | 159 | 24.8500 | -0.45 | (-1.78%) | 1 | 25 |
| 24.04.2025 16:00:18 | 158 | 24.9000 | -0.40 | (-1.58%) | 1 | 25 |
| 24.04.2025 16:00:18 | 157 | 24.9500 | -0.35 | (-1.38%) | 2 | 50 |
| 24.04.2025 16:00:18 | 156 | 24.9500 | -0.35 | (-1.38%) | 42 | 1 048 |
| 24.04.2025 15:53:43 | 155 | 25.1500 | -0.15 | (-0.59%) | 20 | 503 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.04.2025 15:50:44 | 154 | 25.2000 | -0.10 | (-0.40%) | 3 | 76 |
| 24.04.2025 15:50:44 | 153 | 25.2000 | -0.10 | (-0.40%) | 1 | 25 |
| 24.04.2025 15:26:39 | 152 | 25.4000 | +0.10 | (+0.40%) | 7 | 178 |
| 24.04.2025 15:26:39 | 151 | 25.3500 | +0.05 | (+0.20%) | 55 | 1 394 |
| 24.04.2025 15:25:35 | 150 | 25.4000 | +0.10 | (+0.40%) | 2 | 51 |
| 24.04.2025 15:25:20 | 149 | 25.4000 | +0.10 | (+0.40%) | 20 | 508 |
| 24.04.2025 15:22:44 | 148 | 25.4000 | +0.10 | (+0.40%) | 20 | 508 |
| 24.04.2025 15:22:44 | 147 | 25.3500 | +0.05 | (+0.20%) | 606 | 15 362 |
| 24.04.2025 15:22:44 | 146 | 25.3500 | +0.05 | (+0.20%) | 339 | 8 594 |
| 24.04.2025 15:22:44 | 145 | 25.3500 | +0.05 | (+0.20%) | 816 | 20 686 |
| 24.04.2025 15:22:44 | 144 | 25.3500 | +0.05 | (+0.20%) | 200 | 5 070 |
| 24.04.2025 15:22:44 | 143 | 25.3500 | +0.05 | (+0.20%) | 2977 | 75 467 |
| 24.04.2025 15:22:44 | 142 | 25.3000 | 0.00 | (0.00%) | 42 | 1 063 |
| 24.04.2025 15:22:20 | 141 | 25.0000 | -0.30 | (-1.19%) | 1999 | 49 975 |
| 24.04.2025 15:22:20 | 140 | 25.0000 | -0.30 | (-1.19%) | 1 | 25 |
| 24.04.2025 14:00:12 | 139 | 25.3500 | +0.05 | (+0.20%) | 23 | 583 |
| 24.04.2025 14:00:12 | 138 | 25.3000 | 0.00 | (0.00%) | 44 | 1 113 |
| 24.04.2025 13:39:06 | 137 | 25.3500 | +0.05 | (+0.20%) | 2 | 51 |
| 24.04.2025 13:26:43 | 136 | 25.0500 | -0.25 | (-0.99%) | 20 | 501 |
| 24.04.2025 13:17:40 | 135 | 25.3500 | +0.05 | (+0.20%) | 1 | 25 |
| 24.04.2025 13:02:51 | 134 | 25.4000 | +0.10 | (+0.40%) | 26 | 660 |
| 24.04.2025 13:02:51 | 133 | 25.3000 | 0.00 | (0.00%) | 144 | 3 643 |
| 24.04.2025 13:02:51 | 132 | 25.2500 | -0.05 | (-0.20%) | 657 | 16 589 |
| 24.04.2025 13:02:51 | 131 | 25.2500 | -0.05 | (-0.20%) | 4 | 101 |
| 24.04.2025 13:02:51 | 130 | 25.2000 | -0.10 | (-0.40%) | 137 | 3 452 |
| 24.04.2025 13:02:51 | 129 | 25.1500 | -0.15 | (-0.59%) | 12 | 302 |
| 24.04.2025 13:02:51 | 128 | 25.1500 | -0.15 | (-0.59%) | 1 | 25 |
| 24.04.2025 13:02:51 | 127 | 24.9000 | -0.40 | (-1.58%) | 19 | 473 |
| 24.04.2025 12:59:03 | 126 | 24.7500 | -0.55 | (-2.17%) | 1 | 25 |
| 24.04.2025 12:59:01 | 125 | 24.8000 | -0.50 | (-1.98%) | 1 | 25 |
| 24.04.2025 12:58:57 | 124 | 24.8500 | -0.45 | (-1.78%) | 1 | 25 |
| 24.04.2025 12:58:33 | 123 | 24.9000 | -0.40 | (-1.58%) | 1 | 25 |
| 24.04.2025 12:58:33 | 122 | 24.9000 | -0.40 | (-1.58%) | 1 | 25 |
| 24.04.2025 12:58:33 | 121 | 24.9000 | -0.40 | (-1.58%) | 30 | 747 |
| 24.04.2025 12:58:33 | 120 | 24.9000 | -0.40 | (-1.58%) | 1 | 25 |
| 24.04.2025 12:51:33 | 119 | 25.4000 | +0.10 | (+0.40%) | 21 | 533 |
| 24.04.2025 12:51:33 | 118 | 25.3500 | +0.05 | (+0.20%) | 39 | 989 |
| 24.04.2025 12:50:15 | 117 | 25.4000 | +0.10 | (+0.40%) | 247 | 6 274 |
| 24.04.2025 12:50:15 | 116 | 25.3500 | +0.05 | (+0.20%) | 200 | 5 070 |
| 24.04.2025 12:50:15 | 115 | 25.3000 | 0.00 | (0.00%) | 100 | 2 530 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMDCLG00015 |
|---|---|
| Data debiutu: | 09.11.2011 |
| Liczba akcji: | 9 952 769 |
| Kapitalizacja: | 252 800 333 |
| Enterprise Value: | |
| Branża: | Sprzęt i materiały medyczne |
Medicalgorithmics jest dostawcą rozwiązań systemowych oraz algorytmicznych w diagnostyce kardiologicznej, w szczególności w zakresie analizy sygnału... Medicalgorithmics jest dostawcą rozwiązań systemowych oraz algorytmicznych w diagnostyce kardiologicznej, w szczególności w zakresie analizy sygnału EKG. Autorską technologią spółki jest system PocketECG, służący do zdalnego wielodobowego monitorowania zaburzeń pracy serca. Głównymi odbiorcami technologii spółki są niezależne ośrodki zdalnej diagnostyki i testów, świadczące usługi diagnostyczne w Stanach Zjednoczonych. Spółka prowadzi także prace rozwojowe własnych urządzeń i świadczy usługi w dziedzinie diagnostyki kardiologicznej, zarówno stacjonarnej, jak i zdalnej.
| Nazwa: | MEDICALGORITHMICS SPÓŁKA AKCYJNA |
|---|---|
| Adres: | al. Jerozolimskie 81, 02-001, Warszawa, Polska |
| NIP: | 5213361457 |
| REGON: | 140186973 |
| KRS: | 0000372848 |
| Telefon: | +48 (22) 825 12 49 |
| WWW: | http://pl.medicalgorithmics.com |
Biznesradar bez reklam? Sprawdź BR Plus
