Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MDG (MEDICALG)
28.05+0.55(+2.00%)MEDICALGORITHMICS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 15.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 15.05.2025 09:00:18 | 2 | 26.9500 | -0.10 | (-0.37%) | 12 | 323 |
| 15.05.2025 09:00:00 | 1 | 27.0500 | 0.00 | (0.00%) | 4 | 108 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 14.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.05.2025 17:01:11 | 242 | 27.0500 | +0.05 | (+0.19%) | 100 | 2 705 |
| 14.05.2025 16:48:52 | 241 | 27.0500 | +0.05 | (+0.19%) | 1 | 27 |
| 14.05.2025 16:46:06 | 240 | 26.7500 | -0.25 | (-0.93%) | 37 | 990 |
| 14.05.2025 16:37:32 | 239 | 26.7500 | -0.25 | (-0.93%) | 39 | 1 043 |
| 14.05.2025 16:28:26 | 238 | 27.1000 | +0.10 | (+0.37%) | 5 | 136 |
| 14.05.2025 16:28:26 | 237 | 27.1000 | +0.10 | (+0.37%) | 3 | 81 |
| 14.05.2025 16:28:26 | 236 | 27.0500 | +0.05 | (+0.19%) | 5 | 135 |
| 14.05.2025 16:23:26 | 235 | 27.1000 | +0.10 | (+0.37%) | 1 | 27 |
| 14.05.2025 16:20:32 | 234 | 26.7500 | -0.25 | (-0.93%) | 21 | 562 |
| 14.05.2025 16:17:30 | 233 | 26.7000 | -0.30 | (-1.11%) | 52 | 1 388 |
| 14.05.2025 16:17:30 | 232 | 26.7000 | -0.30 | (-1.11%) | 1 | 27 |
| 14.05.2025 16:17:30 | 231 | 26.7500 | -0.25 | (-0.93%) | 5 | 134 |
| 14.05.2025 16:17:30 | 230 | 26.7500 | -0.25 | (-0.93%) | 5 | 134 |
| 14.05.2025 16:17:30 | 229 | 26.7500 | -0.25 | (-0.93%) | 269 | 7 196 |
| 14.05.2025 16:14:55 | 228 | 26.7500 | -0.25 | (-0.93%) | 731 | 19 554 |
| 14.05.2025 16:14:55 | 227 | 26.8000 | -0.20 | (-0.74%) | 9 | 241 |
| 14.05.2025 16:14:55 | 226 | 26.8000 | -0.20 | (-0.74%) | 100 | 2 680 |
| 14.05.2025 16:14:55 | 225 | 26.8000 | -0.20 | (-0.74%) | 69 | 1 849 |
| 14.05.2025 16:14:55 | 224 | 26.8000 | -0.20 | (-0.74%) | 200 | 5 360 |
| 14.05.2025 16:14:55 | 223 | 26.8500 | -0.15 | (-0.56%) | 260 | 6 981 |
| 14.05.2025 16:14:55 | 222 | 26.8500 | -0.15 | (-0.56%) | 28 | 752 |
| 14.05.2025 16:14:55 | 221 | 26.9000 | -0.10 | (-0.37%) | 3 | 81 |
| 14.05.2025 16:10:31 | 220 | 26.9000 | -0.10 | (-0.37%) | 16 | 430 |
| 14.05.2025 15:55:42 | 219 | 26.9000 | -0.10 | (-0.37%) | 4 | 108 |
| 14.05.2025 15:42:35 | 218 | 26.8500 | -0.15 | (-0.56%) | 72 | 1 933 |
| 14.05.2025 15:42:35 | 217 | 26.9000 | -0.10 | (-0.37%) | 3 | 81 |
| 14.05.2025 15:42:35 | 216 | 26.9000 | -0.10 | (-0.37%) | 4 | 108 |
| 14.05.2025 15:42:35 | 215 | 26.9000 | -0.10 | (-0.37%) | 4 | 108 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.05.2025 15:42:35 | 214 | 26.9500 | -0.05 | (-0.19%) | 5 | 135 |
| 14.05.2025 15:42:35 | 213 | 26.9500 | -0.05 | (-0.19%) | 17 | 458 |
| 14.05.2025 15:42:35 | 212 | 27.0000 | 0.00 | (0.00%) | 23 | 621 |
| 14.05.2025 15:42:34 | 211 | 27.2500 | +0.25 | (+0.93%) | 1246 | 33 954 |
| 14.05.2025 15:42:34 | 210 | 27.2000 | +0.20 | (+0.74%) | 54 | 1 469 |
| 14.05.2025 15:42:34 | 209 | 27.1000 | +0.10 | (+0.37%) | 350 | 9 485 |
| 14.05.2025 15:41:41 | 208 | 27.0000 | 0.00 | (0.00%) | 1 | 27 |
| 14.05.2025 15:33:39 | 207 | 27.1000 | +0.10 | (+0.37%) | 50 | 1 355 |
| 14.05.2025 14:56:56 | 206 | 26.9000 | -0.10 | (-0.37%) | 96 | 2 582 |
| 14.05.2025 14:56:56 | 205 | 27.1500 | +0.15 | (+0.56%) | 1 | 27 |
| 14.05.2025 14:56:56 | 204 | 27.1500 | +0.15 | (+0.56%) | 3 | 81 |
| 14.05.2025 14:55:54 | 203 | 27.2500 | +0.25 | (+0.93%) | 200 | 5 450 |
| 14.05.2025 14:55:34 | 202 | 27.2500 | +0.25 | (+0.93%) | 123 | 3 352 |
| 14.05.2025 14:55:34 | 201 | 27.2000 | +0.20 | (+0.74%) | 3 | 82 |
| 14.05.2025 14:55:34 | 200 | 27.2000 | +0.20 | (+0.74%) | 174 | 4 733 |
| 14.05.2025 14:55:02 | 199 | 27.1500 | +0.15 | (+0.56%) | 27 | 733 |
| 14.05.2025 14:54:52 | 198 | 27.1500 | +0.15 | (+0.56%) | 70 | 1 901 |
| 14.05.2025 14:52:53 | 195 | 27.1000 | +0.10 | (+0.37%) | 400 | 10 840 |
| 14.05.2025 14:52:53 | 194 | 27.1000 | +0.10 | (+0.37%) | 200 | 5 420 |
| 14.05.2025 14:52:53 | 193 | 27.1000 | +0.10 | (+0.37%) | 138 | 3 740 |
| 14.05.2025 14:52:53 | 192 | 27.0500 | +0.05 | (+0.19%) | 90 | 2 435 |
| 14.05.2025 14:52:53 | 191 | 27.0500 | +0.05 | (+0.19%) | 12 | 325 |
| 14.05.2025 14:52:53 | 190 | 27.0000 | 0.00 | (0.00%) | 15 | 405 |
| 14.05.2025 13:34:28 | 189 | 26.8000 | -0.20 | (-0.74%) | 54 | 1 447 |
| 14.05.2025 13:33:08 | 188 | 27.0000 | 0.00 | (0.00%) | 40 | 1 080 |
| 14.05.2025 13:33:08 | 187 | 27.0000 | 0.00 | (0.00%) | 25 | 675 |
| 14.05.2025 13:29:04 | 186 | 27.0000 | 0.00 | (0.00%) | 1 | 27 |
| 14.05.2025 13:23:06 | 185 | 27.0000 | 0.00 | (0.00%) | 25 | 675 |
| 14.05.2025 13:23:06 | 184 | 27.0000 | 0.00 | (0.00%) | 26 | 702 |
| 14.05.2025 13:00:57 | 183 | 27.0000 | 0.00 | (0.00%) | 1 | 27 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.05.2025 13:00:01 | 182 | 26.6000 | -0.40 | (-1.48%) | 27 | 718 |
| 14.05.2025 13:00:01 | 181 | 26.6000 | -0.40 | (-1.48%) | 4 | 106 |
| 14.05.2025 13:00:01 | 180 | 26.6000 | -0.40 | (-1.48%) | 100 | 2 660 |
| 14.05.2025 13:00:01 | 179 | 26.6000 | -0.40 | (-1.48%) | 25 | 665 |
| 14.05.2025 13:00:01 | 178 | 26.6500 | -0.35 | (-1.30%) | 2 | 53 |
| 14.05.2025 13:00:01 | 177 | 26.6500 | -0.35 | (-1.30%) | 196 | 5 223 |
| 14.05.2025 13:00:01 | 176 | 26.6500 | -0.35 | (-1.30%) | 66 | 1 759 |
| 14.05.2025 13:00:01 | 175 | 26.7000 | -0.30 | (-1.11%) | 4 | 107 |
| 14.05.2025 13:00:01 | 174 | 26.7000 | -0.30 | (-1.11%) | 2 | 53 |
| 14.05.2025 13:00:01 | 173 | 26.7000 | -0.30 | (-1.11%) | 10 | 267 |
| 14.05.2025 13:00:01 | 172 | 26.7000 | -0.30 | (-1.11%) | 3 | 80 |
| 14.05.2025 13:00:01 | 171 | 26.7000 | -0.30 | (-1.11%) | 25 | 668 |
| 14.05.2025 13:00:01 | 170 | 26.8000 | -0.20 | (-0.74%) | 1 | 27 |
| 14.05.2025 12:58:27 | 169 | 27.0000 | 0.00 | (0.00%) | 105 | 2 835 |
| 14.05.2025 12:58:27 | 168 | 27.0000 | 0.00 | (0.00%) | 6 | 162 |
| 14.05.2025 12:58:27 | 167 | 27.0500 | +0.05 | (+0.19%) | 2 | 54 |
| 14.05.2025 12:55:21 | 166 | 27.0500 | +0.05 | (+0.19%) | 138 | 3 733 |
| 14.05.2025 12:55:03 | 165 | 27.0000 | 0.00 | (0.00%) | 111 | 2 997 |
| 14.05.2025 12:55:03 | 164 | 27.0000 | 0.00 | (0.00%) | 5 | 135 |
| 14.05.2025 12:54:46 | 163 | 27.0000 | 0.00 | (0.00%) | 69 | 1 863 |
| 14.05.2025 12:54:04 | 162 | 27.0000 | 0.00 | (0.00%) | 1 | 27 |
| 14.05.2025 12:54:04 | 161 | 26.9000 | -0.10 | (-0.37%) | 3 | 81 |
| 14.05.2025 12:46:18 | 160 | 26.7500 | -0.25 | (-0.93%) | 70 | 1 873 |
| 14.05.2025 12:46:18 | 159 | 26.7500 | -0.25 | (-0.93%) | 187 | 5 002 |
| 14.05.2025 12:45:58 | 158 | 26.7500 | -0.25 | (-0.93%) | 1 | 27 |
| 14.05.2025 12:43:46 | 157 | 26.7000 | -0.30 | (-1.11%) | 75 | 2 003 |
| 14.05.2025 12:32:12 | 156 | 26.7500 | -0.25 | (-0.93%) | 1 | 27 |
| 14.05.2025 12:32:12 | 155 | 26.7500 | -0.25 | (-0.93%) | 39 | 1 043 |
| 14.05.2025 12:32:12 | 154 | 26.7500 | -0.25 | (-0.93%) | 2 | 54 |
| 14.05.2025 12:31:12 | 153 | 26.7500 | -0.25 | (-0.93%) | 98 | 2 622 |
| 14.05.2025 12:31:12 | 152 | 26.8000 | -0.20 | (-0.74%) | 100 | 2 680 |
| 14.05.2025 12:31:12 | 151 | 26.8000 | -0.20 | (-0.74%) | 1 | 27 |
| 14.05.2025 12:31:12 | 150 | 26.8000 | -0.20 | (-0.74%) | 289 | 7 745 |
| 14.05.2025 12:31:12 | 149 | 26.8500 | -0.15 | (-0.56%) | 2 | 54 |
| 14.05.2025 12:31:12 | 148 | 26.8500 | -0.15 | (-0.56%) | 9 | 242 |
| 14.05.2025 12:31:12 | 147 | 26.8500 | -0.15 | (-0.56%) | 1 | 27 |
| 14.05.2025 12:26:55 | 146 | 26.9000 | -0.10 | (-0.37%) | 1 | 27 |
| 14.05.2025 12:24:34 | 145 | 26.9000 | -0.10 | (-0.37%) | 1 | 27 |
| 14.05.2025 12:22:21 | 144 | 26.9000 | -0.10 | (-0.37%) | 2 | 54 |
| 14.05.2025 12:21:39 | 143 | 26.9000 | -0.10 | (-0.37%) | 1 | 27 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMDCLG00015 |
|---|---|
| Data debiutu: | 09.11.2011 |
| Liczba akcji: | 9 952 769 |
| Kapitalizacja: | 279 175 170 |
| 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
