Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MDG (MEDICALG)
28.48+0.58(+2.08%)MEDICALGORITHMICS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 21.02.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 21.02.2025 17:01:07 | 405 | 28.4800 | +0.58 | (+2.08%) | 29 | 826 |
| 21.02.2025 17:00:00 | 404 | 28.4800 | +0.58 | (+2.08%) | 71 | 2 022 |
| 21.02.2025 17:00:00 | 403 | 28.4800 | +0.58 | (+2.08%) | 37 | 1 054 |
| 21.02.2025 17:00:00 | 402 | 28.4800 | +0.58 | (+2.08%) | 43 | 1 225 |
| 21.02.2025 17:00:00 | 401 | 28.4800 | +0.58 | (+2.08%) | 95 | 2 706 |
| 21.02.2025 17:00:00 | 400 | 28.4800 | +0.58 | (+2.08%) | 2 | 57 |
| 21.02.2025 16:49:51 | 399 | 28.3600 | +0.46 | (+1.65%) | 50 | 1 418 |
| 21.02.2025 16:49:45 | 398 | 28.5000 | +0.60 | (+2.15%) | 71 | 2 024 |
| 21.02.2025 16:49:30 | 397 | 28.4800 | +0.58 | (+2.08%) | 73 | 2 079 |
| 21.02.2025 16:49:09 | 396 | 28.4800 | +0.58 | (+2.08%) | 7 | 199 |
| 21.02.2025 16:49:09 | 395 | 28.4800 | +0.58 | (+2.08%) | 70 | 1 994 |
| 21.02.2025 16:49:09 | 394 | 28.4800 | +0.58 | (+2.08%) | 38 | 1 082 |
| 21.02.2025 16:48:54 | 393 | 28.4600 | +0.56 | (+2.01%) | 46 | 1 309 |
| 21.02.2025 16:48:35 | 392 | 28.4600 | +0.56 | (+2.01%) | 34 | 968 |
| 21.02.2025 16:48:35 | 391 | 28.4600 | +0.56 | (+2.01%) | 16 | 455 |
| 21.02.2025 16:46:40 | 390 | 28.2400 | +0.34 | (+1.22%) | 4 | 113 |
| 21.02.2025 16:46:40 | 389 | 28.2600 | +0.36 | (+1.29%) | 5 | 141 |
| 21.02.2025 16:46:40 | 388 | 28.2800 | +0.38 | (+1.36%) | 5 | 141 |
| 21.02.2025 16:46:40 | 387 | 28.3000 | +0.40 | (+1.43%) | 5 | 142 |
| 21.02.2025 16:46:40 | 386 | 28.3200 | +0.42 | (+1.51%) | 6 | 170 |
| 21.02.2025 16:46:27 | 385 | 28.4600 | +0.56 | (+2.01%) | 84 | 2 391 |
| 21.02.2025 16:46:27 | 384 | 28.4200 | +0.52 | (+1.86%) | 39 | 1 108 |
| 21.02.2025 16:46:26 | 383 | 28.3600 | +0.46 | (+1.65%) | 22 | 624 |
| 21.02.2025 16:46:26 | 382 | 28.3200 | +0.42 | (+1.51%) | 22 | 623 |
| 21.02.2025 16:46:25 | 381 | 28.3000 | +0.40 | (+1.43%) | 24 | 679 |
| 21.02.2025 16:46:25 | 380 | 28.2800 | +0.38 | (+1.36%) | 25 | 707 |
| 21.02.2025 16:46:24 | 379 | 28.2600 | +0.36 | (+1.29%) | 25 | 707 |
| 21.02.2025 16:46:24 | 378 | 28.2400 | +0.34 | (+1.22%) | 8 | 226 |
| 21.02.2025 16:46:24 | 377 | 28.2400 | +0.34 | (+1.22%) | 9 | 254 |
| 21.02.2025 16:46:24 | 376 | 28.2400 | +0.34 | (+1.22%) | 9 | 254 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.02.2025 16:46:24 | 375 | 28.2400 | +0.34 | (+1.22%) | 9 | 254 |
| 21.02.2025 16:46:24 | 374 | 28.2400 | +0.34 | (+1.22%) | 9 | 254 |
| 21.02.2025 16:46:24 | 373 | 28.2400 | +0.34 | (+1.22%) | 9 | 254 |
| 21.02.2025 16:46:24 | 372 | 28.2400 | +0.34 | (+1.22%) | 9 | 254 |
| 21.02.2025 16:46:24 | 371 | 28.2400 | +0.34 | (+1.22%) | 10 | 282 |
| 21.02.2025 16:46:24 | 370 | 28.2400 | +0.34 | (+1.22%) | 10 | 282 |
| 21.02.2025 16:46:24 | 369 | 28.2400 | +0.34 | (+1.22%) | 10 | 282 |
| 21.02.2025 16:46:23 | 368 | 28.2400 | +0.34 | (+1.22%) | 10 | 282 |
| 21.02.2025 16:46:23 | 367 | 28.2400 | +0.34 | (+1.22%) | 11 | 311 |
| 21.02.2025 16:46:22 | 366 | 28.2400 | +0.34 | (+1.22%) | 12 | 339 |
| 21.02.2025 16:46:20 | 365 | 28.2400 | +0.34 | (+1.22%) | 12 | 339 |
| 21.02.2025 16:46:17 | 364 | 28.2400 | +0.34 | (+1.22%) | 12 | 339 |
| 21.02.2025 16:46:14 | 363 | 28.2400 | +0.34 | (+1.22%) | 15 | 424 |
| 21.02.2025 16:46:10 | 362 | 28.1000 | +0.20 | (+0.72%) | 14 | 393 |
| 21.02.2025 16:46:10 | 361 | 28.1400 | +0.24 | (+0.86%) | 11 | 310 |
| 21.02.2025 16:46:09 | 360 | 28.2400 | +0.34 | (+1.22%) | 25 | 706 |
| 21.02.2025 16:41:36 | 359 | 28.2200 | +0.32 | (+1.15%) | 8 | 226 |
| 21.02.2025 16:36:10 | 358 | 28.1400 | +0.24 | (+0.86%) | 20 | 563 |
| 21.02.2025 16:34:49 | 357 | 28.1400 | +0.24 | (+0.86%) | 421 | 11 847 |
| 21.02.2025 16:34:49 | 356 | 28.1400 | +0.24 | (+0.86%) | 1248 | 35 119 |
| 21.02.2025 16:34:49 | 355 | 28.1400 | +0.24 | (+0.86%) | 36 | 1 013 |
| 21.02.2025 16:34:49 | 354 | 28.1600 | +0.26 | (+0.93%) | 22 | 620 |
| 21.02.2025 16:34:49 | 353 | 28.1800 | +0.28 | (+1.00%) | 28 | 789 |
| 21.02.2025 16:34:49 | 352 | 28.2000 | +0.30 | (+1.08%) | 28 | 790 |
| 21.02.2025 16:34:49 | 351 | 28.2400 | +0.34 | (+1.22%) | 23 | 650 |
| 21.02.2025 16:34:49 | 350 | 28.2600 | +0.36 | (+1.29%) | 16 | 452 |
| 21.02.2025 16:34:49 | 349 | 28.2800 | +0.38 | (+1.36%) | 2 | 57 |
| 21.02.2025 16:34:49 | 348 | 28.2800 | +0.38 | (+1.36%) | 13 | 368 |
| 21.02.2025 16:34:49 | 347 | 28.3000 | +0.40 | (+1.43%) | 11 | 311 |
| 21.02.2025 16:34:49 | 346 | 28.3000 | +0.40 | (+1.43%) | 76 | 2 151 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.02.2025 16:34:49 | 345 | 28.3200 | +0.42 | (+1.51%) | 16 | 453 |
| 21.02.2025 16:34:49 | 344 | 28.3200 | +0.42 | (+1.51%) | 11 | 312 |
| 21.02.2025 16:34:49 | 343 | 28.3400 | +0.44 | (+1.58%) | 36 | 1 020 |
| 21.02.2025 16:33:19 | 342 | 28.4800 | +0.58 | (+2.08%) | 1 | 28 |
| 21.02.2025 16:33:09 | 341 | 28.4400 | +0.54 | (+1.94%) | 59 | 1 678 |
| 21.02.2025 16:32:03 | 340 | 28.4400 | +0.54 | (+1.94%) | 1 | 28 |
| 21.02.2025 16:31:50 | 339 | 28.3400 | +0.44 | (+1.58%) | 2 | 57 |
| 21.02.2025 16:31:35 | 338 | 28.2800 | +0.38 | (+1.36%) | 21 | 594 |
| 21.02.2025 16:31:35 | 337 | 28.3000 | +0.40 | (+1.43%) | 13 | 368 |
| 21.02.2025 16:31:35 | 336 | 28.3000 | +0.40 | (+1.43%) | 100 | 2 830 |
| 21.02.2025 16:31:35 | 335 | 28.3000 | +0.40 | (+1.43%) | 50 | 1 415 |
| 21.02.2025 16:31:35 | 334 | 28.3000 | +0.40 | (+1.43%) | 135 | 3 821 |
| 21.02.2025 16:31:00 | 333 | 28.2600 | +0.36 | (+1.29%) | 17 | 480 |
| 21.02.2025 16:26:52 | 332 | 28.1600 | +0.26 | (+0.93%) | 14 | 394 |
| 21.02.2025 16:26:52 | 331 | 28.1800 | +0.28 | (+1.00%) | 31 | 874 |
| 21.02.2025 16:26:48 | 330 | 28.1800 | +0.28 | (+1.00%) | 25 | 705 |
| 21.02.2025 16:26:30 | 329 | 28.2800 | +0.38 | (+1.36%) | 17 | 481 |
| 21.02.2025 16:24:42 | 328 | 28.1800 | +0.28 | (+1.00%) | 24 | 676 |
| 21.02.2025 16:22:37 | 327 | 28.2800 | +0.38 | (+1.36%) | 13 | 368 |
| 21.02.2025 16:22:25 | 326 | 28.2800 | +0.38 | (+1.36%) | 28 | 792 |
| 21.02.2025 16:22:25 | 325 | 28.2800 | +0.38 | (+1.36%) | 10 | 283 |
| 21.02.2025 16:19:29 | 324 | 28.2800 | +0.38 | (+1.36%) | 25 | 707 |
| 21.02.2025 16:19:29 | 323 | 28.2600 | +0.36 | (+1.29%) | 23 | 650 |
| 21.02.2025 16:13:51 | 322 | 28.1800 | +0.28 | (+1.00%) | 17 | 479 |
| 21.02.2025 16:13:51 | 321 | 28.1600 | +0.26 | (+0.93%) | 3 | 84 |
| 21.02.2025 16:12:58 | 320 | 28.1600 | +0.26 | (+0.93%) | 20 | 563 |
| 21.02.2025 16:12:58 | 319 | 28.1600 | +0.26 | (+0.93%) | 28 | 788 |
| 21.02.2025 16:12:58 | 318 | 28.1600 | +0.26 | (+0.93%) | 49 | 1 380 |
| 21.02.2025 16:09:12 | 317 | 28.2600 | +0.36 | (+1.29%) | 10 | 283 |
| 21.02.2025 15:44:30 | 316 | 28.2800 | +0.38 | (+1.36%) | 50 | 1 414 |
| 21.02.2025 15:30:02 | 315 | 28.2800 | +0.38 | (+1.36%) | 15 | 424 |
| 21.02.2025 15:30:02 | 314 | 28.2600 | +0.36 | (+1.29%) | 18 | 509 |
| 21.02.2025 15:30:02 | 313 | 28.2400 | +0.34 | (+1.22%) | 18 | 508 |
| 21.02.2025 15:29:49 | 312 | 28.1200 | +0.22 | (+0.79%) | 49 | 1 378 |
| 21.02.2025 15:29:49 | 311 | 28.1200 | +0.22 | (+0.79%) | 16 | 450 |
| 21.02.2025 15:29:49 | 310 | 28.1400 | +0.24 | (+0.86%) | 14 | 394 |
| 21.02.2025 15:29:49 | 309 | 28.2000 | +0.30 | (+1.08%) | 1 | 28 |
| 21.02.2025 15:29:44 | 308 | 28.2000 | +0.30 | (+1.08%) | 12 | 338 |
| 21.02.2025 15:29:44 | 307 | 28.2000 | +0.30 | (+1.08%) | 77 | 2 171 |
| 21.02.2025 15:06:51 | 306 | 28.1000 | +0.20 | (+0.72%) | 39 | 1 096 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMDCLG00015 |
|---|---|
| Data debiutu: | 09.11.2011 |
| Liczba akcji: | 9 952 769 |
| Kapitalizacja: | 283 454 861 |
| Enterprise Value: | 281 040 861 |
| 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
