Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MDG (MEDICALG)
27.10+0.30(+1.12%)MEDICALGORITHMICS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 25.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 25.03.2025 17:00:00 | 262 | 27.1000 | +0.30 | (+1.12%) | 5 | 136 |
| 25.03.2025 16:49:31 | 261 | 27.1000 | +0.30 | (+1.12%) | 50 | 1 355 |
| 25.03.2025 16:48:20 | 260 | 26.6400 | -0.16 | (-0.60%) | 12 | 320 |
| 25.03.2025 16:48:20 | 259 | 27.1000 | +0.30 | (+1.12%) | 3 | 81 |
| 25.03.2025 16:47:04 | 258 | 26.6600 | -0.14 | (-0.52%) | 18 | 480 |
| 25.03.2025 16:47:03 | 257 | 26.6600 | -0.14 | (-0.52%) | 17 | 453 |
| 25.03.2025 16:47:03 | 256 | 26.6600 | -0.14 | (-0.52%) | 4 | 107 |
| 25.03.2025 16:47:03 | 255 | 27.1000 | +0.30 | (+1.12%) | 214 | 5 799 |
| 25.03.2025 16:45:47 | 254 | 27.1000 | +0.30 | (+1.12%) | 33 | 894 |
| 25.03.2025 16:45:47 | 253 | 27.0800 | +0.28 | (+1.04%) | 17 | 460 |
| 25.03.2025 16:40:53 | 252 | 27.1000 | +0.30 | (+1.12%) | 13 | 352 |
| 25.03.2025 16:40:53 | 251 | 27.0800 | +0.28 | (+1.04%) | 7 | 190 |
| 25.03.2025 16:38:35 | 250 | 26.7200 | -0.08 | (-0.30%) | 17 | 454 |
| 25.03.2025 16:38:35 | 249 | 27.1000 | +0.30 | (+1.12%) | 6 | 163 |
| 25.03.2025 16:38:35 | 248 | 27.0800 | +0.28 | (+1.04%) | 14 | 379 |
| 25.03.2025 16:36:35 | 247 | 26.7200 | -0.08 | (-0.30%) | 7 | 187 |
| 25.03.2025 16:36:35 | 246 | 27.1000 | +0.30 | (+1.12%) | 3 | 81 |
| 25.03.2025 16:36:35 | 245 | 27.0800 | +0.28 | (+1.04%) | 17 | 460 |
| 25.03.2025 16:36:06 | 244 | 26.7200 | -0.08 | (-0.30%) | 11 | 294 |
| 25.03.2025 16:36:06 | 243 | 27.1000 | +0.30 | (+1.12%) | 2 | 54 |
| 25.03.2025 16:36:06 | 242 | 27.0800 | +0.28 | (+1.04%) | 18 | 487 |
| 25.03.2025 16:35:12 | 241 | 26.7200 | -0.08 | (-0.30%) | 2 | 53 |
| 25.03.2025 16:30:54 | 240 | 26.9000 | +0.10 | (+0.37%) | 100 | 2 690 |
| 25.03.2025 16:30:29 | 239 | 26.9400 | +0.14 | (+0.52%) | 2 | 54 |
| 25.03.2025 16:30:29 | 238 | 26.9400 | +0.14 | (+0.52%) | 3 | 81 |
| 25.03.2025 16:30:29 | 237 | 26.9400 | +0.14 | (+0.52%) | 70 | 1 886 |
| 25.03.2025 16:29:28 | 236 | 26.9600 | +0.16 | (+0.60%) | 10 | 270 |
| 25.03.2025 16:29:28 | 235 | 26.9600 | +0.16 | (+0.60%) | 10 | 270 |
| 25.03.2025 16:23:32 | 234 | 27.1800 | +0.38 | (+1.42%) | 8 | 217 |
| 25.03.2025 16:00:02 | 233 | 26.9400 | +0.14 | (+0.52%) | 60 | 1 616 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.03.2025 16:00:02 | 232 | 26.9600 | +0.16 | (+0.60%) | 2 | 54 |
| 25.03.2025 16:00:02 | 231 | 26.9600 | +0.16 | (+0.60%) | 2 | 54 |
| 25.03.2025 16:00:02 | 230 | 26.9600 | +0.16 | (+0.60%) | 100 | 2 696 |
| 25.03.2025 16:00:02 | 229 | 26.9600 | +0.16 | (+0.60%) | 18 | 485 |
| 25.03.2025 16:00:02 | 228 | 27.0000 | +0.20 | (+0.75%) | 4 | 108 |
| 25.03.2025 16:00:02 | 227 | 27.0000 | +0.20 | (+0.75%) | 1 | 27 |
| 25.03.2025 16:00:02 | 226 | 27.0000 | +0.20 | (+0.75%) | 13 | 351 |
| 25.03.2025 15:57:42 | 225 | 27.0200 | +0.22 | (+0.82%) | 3 | 81 |
| 25.03.2025 15:51:50 | 224 | 27.0000 | +0.20 | (+0.75%) | 26 | 702 |
| 25.03.2025 15:48:26 | 223 | 27.0000 | +0.20 | (+0.75%) | 9 | 243 |
| 25.03.2025 15:48:26 | 222 | 27.0200 | +0.22 | (+0.82%) | 30 | 811 |
| 25.03.2025 15:48:17 | 221 | 27.0000 | +0.20 | (+0.75%) | 2 | 54 |
| 25.03.2025 15:48:17 | 220 | 27.1000 | +0.30 | (+1.12%) | 33 | 894 |
| 25.03.2025 15:48:17 | 219 | 27.2000 | +0.40 | (+1.49%) | 2 | 54 |
| 25.03.2025 15:48:17 | 218 | 27.2000 | +0.40 | (+1.49%) | 1 | 27 |
| 25.03.2025 15:48:17 | 217 | 27.2200 | +0.42 | (+1.57%) | 1 | 27 |
| 25.03.2025 15:48:17 | 216 | 27.2200 | +0.42 | (+1.57%) | 1 | 27 |
| 25.03.2025 15:38:47 | 215 | 27.3200 | +0.52 | (+1.94%) | 1 | 27 |
| 25.03.2025 15:28:14 | 214 | 27.3800 | +0.58 | (+2.16%) | 5 | 137 |
| 25.03.2025 15:28:14 | 213 | 27.3000 | +0.50 | (+1.87%) | 20 | 546 |
| 25.03.2025 15:21:49 | 212 | 27.0200 | +0.22 | (+0.82%) | 20 | 540 |
| 25.03.2025 14:59:23 | 211 | 27.3400 | +0.54 | (+2.01%) | 1 | 27 |
| 25.03.2025 14:58:56 | 210 | 27.2000 | +0.40 | (+1.49%) | 3 | 82 |
| 25.03.2025 14:57:14 | 209 | 27.3800 | +0.58 | (+2.16%) | 1 | 27 |
| 25.03.2025 14:57:12 | 208 | 27.0800 | +0.28 | (+1.04%) | 1 | 27 |
| 25.03.2025 14:51:50 | 207 | 27.3400 | +0.54 | (+2.01%) | 20 | 547 |
| 25.03.2025 14:25:19 | 206 | 27.4200 | +0.62 | (+2.31%) | 10 | 274 |
| 25.03.2025 14:25:19 | 205 | 27.3000 | +0.50 | (+1.87%) | 10 | 273 |
| 25.03.2025 14:25:19 | 204 | 27.3000 | +0.50 | (+1.87%) | 30 | 819 |
| 25.03.2025 14:08:54 | 203 | 27.0000 | +0.20 | (+0.75%) | 20 | 540 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.03.2025 14:08:54 | 202 | 27.0000 | +0.20 | (+0.75%) | 50 | 1 350 |
| 25.03.2025 14:08:54 | 201 | 27.1600 | +0.36 | (+1.34%) | 20 | 543 |
| 25.03.2025 14:03:57 | 200 | 27.2200 | +0.42 | (+1.57%) | 50 | 1 361 |
| 25.03.2025 14:03:39 | 199 | 27.1800 | +0.38 | (+1.42%) | 30 | 815 |
| 25.03.2025 14:03:34 | 198 | 27.1800 | +0.38 | (+1.42%) | 30 | 815 |
| 25.03.2025 14:03:34 | 197 | 27.4800 | +0.68 | (+2.54%) | 70 | 1 924 |
| 25.03.2025 14:03:34 | 196 | 27.4600 | +0.66 | (+2.46%) | 30 | 824 |
| 25.03.2025 14:03:15 | 195 | 27.1800 | +0.38 | (+1.42%) | 30 | 815 |
| 25.03.2025 14:03:13 | 194 | 27.4800 | +0.68 | (+2.54%) | 105 | 2 885 |
| 25.03.2025 14:03:13 | 193 | 27.4800 | +0.68 | (+2.54%) | 15 | 412 |
| 25.03.2025 14:03:13 | 192 | 27.4600 | +0.66 | (+2.46%) | 30 | 824 |
| 25.03.2025 14:02:57 | 191 | 27.1800 | +0.38 | (+1.42%) | 30 | 815 |
| 25.03.2025 14:02:56 | 190 | 27.4800 | +0.68 | (+2.54%) | 15 | 412 |
| 25.03.2025 14:02:56 | 189 | 27.4800 | +0.68 | (+2.54%) | 5 | 137 |
| 25.03.2025 14:02:56 | 188 | 27.4600 | +0.66 | (+2.46%) | 30 | 824 |
| 25.03.2025 13:54:07 | 187 | 27.4800 | +0.68 | (+2.54%) | 35 | 962 |
| 25.03.2025 13:54:07 | 186 | 27.1800 | +0.38 | (+1.42%) | 165 | 4 485 |
| 25.03.2025 13:52:47 | 185 | 27.4600 | +0.66 | (+2.46%) | 114 | 3 130 |
| 25.03.2025 13:52:47 | 184 | 27.4600 | +0.66 | (+2.46%) | 756 | 20 760 |
| 25.03.2025 13:52:46 | 183 | 27.4600 | +0.66 | (+2.46%) | 30 | 824 |
| 25.03.2025 13:50:50 | 182 | 27.4800 | +0.68 | (+2.54%) | 10 | 275 |
| 25.03.2025 13:50:27 | 181 | 27.4200 | +0.62 | (+2.31%) | 10 | 274 |
| 25.03.2025 13:47:43 | 180 | 27.4800 | +0.68 | (+2.54%) | 10 | 275 |
| 25.03.2025 13:47:25 | 179 | 27.1800 | +0.38 | (+1.42%) | 34 | 924 |
| 25.03.2025 13:47:25 | 178 | 27.1800 | +0.38 | (+1.42%) | 30 | 815 |
| 25.03.2025 13:47:20 | 177 | 27.1800 | +0.38 | (+1.42%) | 30 | 815 |
| 25.03.2025 13:47:16 | 176 | 27.1800 | +0.38 | (+1.42%) | 142 | 3 860 |
| 25.03.2025 13:47:16 | 175 | 27.1800 | +0.38 | (+1.42%) | 30 | 815 |
| 25.03.2025 13:47:15 | 174 | 27.5000 | +0.70 | (+2.61%) | 599 | 16 473 |
| 25.03.2025 13:47:15 | 173 | 27.4800 | +0.68 | (+2.54%) | 50 | 1 374 |
| 25.03.2025 13:47:15 | 172 | 27.4600 | +0.66 | (+2.46%) | 70 | 1 922 |
| 25.03.2025 13:47:15 | 171 | 27.4600 | +0.66 | (+2.46%) | 39 | 1 071 |
| 25.03.2025 13:47:15 | 170 | 27.4200 | +0.62 | (+2.31%) | 50 | 1 371 |
| 25.03.2025 13:47:15 | 169 | 27.4000 | +0.60 | (+2.24%) | 48 | 1 315 |
| 25.03.2025 13:47:15 | 168 | 27.3200 | +0.52 | (+1.94%) | 80 | 2 186 |
| 25.03.2025 13:47:15 | 167 | 27.3200 | +0.52 | (+1.94%) | 200 | 5 464 |
| 25.03.2025 13:47:15 | 166 | 27.2800 | +0.48 | (+1.79%) | 2 | 55 |
| 25.03.2025 13:47:15 | 165 | 27.2800 | +0.48 | (+1.79%) | 72 | 1 964 |
| 25.03.2025 13:47:15 | 164 | 27.2600 | +0.46 | (+1.72%) | 30 | 818 |
| 25.03.2025 13:42:53 | 163 | 27.2800 | +0.48 | (+1.79%) | 3 | 82 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMDCLG00015 |
|---|---|
| Data debiutu: | 09.11.2011 |
| Liczba akcji: | 9 952 769 |
| Kapitalizacja: | 269 720 040 |
| Enterprise Value: | 267 306 040 |
| 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
