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)
34.90-0.75(-2.10%)MEDICALGORITHMICS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 11.08.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 11.08.2025 10:08:29 | 181 | 35.2000 | +1.40 | (+4.14%) | 100 | 3 520 |
| 11.08.2025 10:08:13 | 180 | 35.2500 | +1.45 | (+4.29%) | 25 | 881 |
| 11.08.2025 10:05:42 | 179 | 35.3000 | +1.50 | (+4.44%) | 29 | 1 024 |
| 11.08.2025 10:04:35 | 178 | 35.3000 | +1.50 | (+4.44%) | 2 | 71 |
| 11.08.2025 10:02:46 | 177 | 35.5000 | +1.70 | (+5.03%) | 199 | 7 065 |
| 11.08.2025 10:01:34 | 176 | 35.5000 | +1.70 | (+5.03%) | 17 | 604 |
| 11.08.2025 10:01:34 | 175 | 35.4500 | +1.65 | (+4.88%) | 5 | 177 |
| 11.08.2025 10:01:34 | 174 | 35.2500 | +1.45 | (+4.29%) | 28 | 987 |
| 11.08.2025 10:01:31 | 173 | 35.2500 | +1.45 | (+4.29%) | 50 | 1 763 |
| 11.08.2025 10:01:16 | 172 | 35.2500 | +1.45 | (+4.29%) | 1416 | 49 914 |
| 11.08.2025 10:00:47 | 171 | 35.2500 | +1.45 | (+4.29%) | 151 | 5 323 |
| 11.08.2025 10:00:17 | 170 | 35.2500 | +1.45 | (+4.29%) | 4 | 141 |
| 11.08.2025 10:00:11 | 169 | 35.2500 | +1.45 | (+4.29%) | 30 | 1 058 |
| 11.08.2025 09:59:31 | 168 | 35.2500 | +1.45 | (+4.29%) | 1 | 35 |
| 11.08.2025 09:59:29 | 167 | 35.1000 | +1.30 | (+3.85%) | 10 | 351 |
| 11.08.2025 09:59:00 | 166 | 35.2500 | +1.45 | (+4.29%) | 1 | 35 |
| 11.08.2025 09:58:04 | 165 | 35.1500 | +1.35 | (+3.99%) | 30 | 1 055 |
| 11.08.2025 09:58:04 | 164 | 35.2500 | +1.45 | (+4.29%) | 242 | 8 531 |
| 11.08.2025 09:58:04 | 163 | 35.4000 | +1.60 | (+4.73%) | 1 | 35 |
| 11.08.2025 09:58:04 | 162 | 35.4000 | +1.60 | (+4.73%) | 2 | 71 |
| 11.08.2025 09:58:04 | 161 | 35.4000 | +1.60 | (+4.73%) | 3 | 106 |
| 11.08.2025 09:58:04 | 160 | 35.4000 | +1.60 | (+4.73%) | 71 | 2 513 |
| 11.08.2025 09:56:07 | 159 | 35.5000 | +1.70 | (+5.03%) | 8 | 284 |
| 11.08.2025 09:54:41 | 158 | 35.5000 | +1.70 | (+5.03%) | 2 | 71 |
| 11.08.2025 09:53:16 | 157 | 35.5000 | +1.70 | (+5.03%) | 90 | 3 195 |
| 11.08.2025 09:53:05 | 156 | 35.5000 | +1.70 | (+5.03%) | 4 | 142 |
| 11.08.2025 09:52:54 | 155 | 35.5000 | +1.70 | (+5.03%) | 45 | 1 598 |
| 11.08.2025 09:52:54 | 154 | 35.5000 | +1.70 | (+5.03%) | 15 | 533 |
| 11.08.2025 09:52:42 | 153 | 35.5000 | +1.70 | (+5.03%) | 48 | 1 704 |
| 11.08.2025 09:52:42 | 152 | 35.5000 | +1.70 | (+5.03%) | 100 | 3 550 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.08.2025 09:52:42 | 151 | 35.5000 | +1.70 | (+5.03%) | 152 | 5 396 |
| 11.08.2025 09:52:31 | 150 | 35.5000 | +1.70 | (+5.03%) | 518 | 18 389 |
| 11.08.2025 09:52:30 | 149 | 35.5000 | +1.70 | (+5.03%) | 1 | 36 |
| 11.08.2025 09:52:28 | 148 | 35.4000 | +1.60 | (+4.73%) | 1 | 35 |
| 11.08.2025 09:52:26 | 147 | 35.5000 | +1.70 | (+5.03%) | 70 | 2 485 |
| 11.08.2025 09:52:06 | 146 | 35.5000 | +1.70 | (+5.03%) | 105 | 3 728 |
| 11.08.2025 09:51:25 | 145 | 35.5000 | +1.70 | (+5.03%) | 89 | 3 160 |
| 11.08.2025 09:51:00 | 144 | 35.5000 | +1.70 | (+5.03%) | 176 | 6 248 |
| 11.08.2025 09:50:56 | 143 | 35.5000 | +1.70 | (+5.03%) | 78 | 2 769 |
| 11.08.2025 09:50:50 | 142 | 35.5000 | +1.70 | (+5.03%) | 50 | 1 775 |
| 11.08.2025 09:50:38 | 141 | 35.5000 | +1.70 | (+5.03%) | 841 | 29 856 |
| 11.08.2025 09:50:38 | 140 | 35.5000 | +1.70 | (+5.03%) | 190 | 6 745 |
| 11.08.2025 09:50:38 | 139 | 35.5000 | +1.70 | (+5.03%) | 48 | 1 704 |
| 11.08.2025 09:50:38 | 138 | 35.5000 | +1.70 | (+5.03%) | 45 | 1 598 |
| 11.08.2025 09:50:38 | 137 | 35.4500 | +1.65 | (+4.88%) | 176 | 6 239 |
| 11.08.2025 09:50:24 | 136 | 35.4500 | +1.65 | (+4.88%) | 56 | 1 985 |
| 11.08.2025 09:50:04 | 135 | 35.4000 | +1.60 | (+4.73%) | 40 | 1 416 |
| 11.08.2025 09:49:15 | 134 | 35.4500 | +1.65 | (+4.88%) | 70 | 2 482 |
| 11.08.2025 09:49:10 | 133 | 35.5000 | +1.70 | (+5.03%) | 397 | 14 094 |
| 11.08.2025 09:49:10 | 132 | 35.5000 | +1.70 | (+5.03%) | 48 | 1 704 |
| 11.08.2025 09:49:10 | 131 | 35.5000 | +1.70 | (+5.03%) | 136 | 4 828 |
| 11.08.2025 09:48:49 | 130 | 35.5000 | +1.70 | (+5.03%) | 789 | 28 010 |
| 11.08.2025 09:48:49 | 129 | 35.4500 | +1.65 | (+4.88%) | 40 | 1 418 |
| 11.08.2025 09:48:49 | 128 | 35.4500 | +1.65 | (+4.88%) | 73 | 2 588 |
| 11.08.2025 09:48:49 | 127 | 35.4500 | +1.65 | (+4.88%) | 45 | 1 595 |
| 11.08.2025 09:48:49 | 126 | 35.4500 | +1.65 | (+4.88%) | 53 | 1 879 |
| 11.08.2025 09:48:47 | 125 | 35.4500 | +1.65 | (+4.88%) | 217 | 7 693 |
| 11.08.2025 09:48:47 | 124 | 35.4500 | +1.65 | (+4.88%) | 200 | 7 090 |
| 11.08.2025 09:48:47 | 123 | 35.4500 | +1.65 | (+4.88%) | 167 | 5 920 |
| 11.08.2025 09:48:46 | 122 | 35.4500 | +1.65 | (+4.88%) | 2 | 71 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.08.2025 09:48:39 | 121 | 35.4500 | +1.65 | (+4.88%) | 198 | 7 019 |
| 11.08.2025 09:47:59 | 120 | 35.4000 | +1.60 | (+4.73%) | 60 | 2 124 |
| 11.08.2025 09:47:37 | 119 | 35.4000 | +1.60 | (+4.73%) | 27 | 956 |
| 11.08.2025 09:47:00 | 118 | 35.4500 | +1.65 | (+4.88%) | 133 | 4 715 |
| 11.08.2025 09:47:00 | 117 | 35.4000 | +1.60 | (+4.73%) | 290 | 10 266 |
| 11.08.2025 09:47:00 | 116 | 35.4000 | +1.60 | (+4.73%) | 50 | 1 770 |
| 11.08.2025 09:47:00 | 115 | 35.3500 | +1.55 | (+4.59%) | 69 | 2 439 |
| 11.08.2025 09:47:00 | 114 | 35.3500 | +1.55 | (+4.59%) | 50 | 1 768 |
| 11.08.2025 09:47:00 | 113 | 35.3500 | +1.55 | (+4.59%) | 1 | 35 |
| 11.08.2025 09:47:00 | 112 | 35.3000 | +1.50 | (+4.44%) | 66 | 2 330 |
| 11.08.2025 09:47:00 | 111 | 35.3000 | +1.50 | (+4.44%) | 60 | 2 118 |
| 11.08.2025 09:47:00 | 110 | 35.2500 | +1.45 | (+4.29%) | 38 | 1 340 |
| 11.08.2025 09:47:00 | 109 | 35.2500 | +1.45 | (+4.29%) | 33 | 1 163 |
| 11.08.2025 09:44:21 | 108 | 35.2000 | +1.40 | (+4.14%) | 30 | 1 056 |
| 11.08.2025 09:43:46 | 107 | 35.2000 | +1.40 | (+4.14%) | 1 | 35 |
| 11.08.2025 09:42:36 | 106 | 35.2500 | +1.45 | (+4.29%) | 2 | 71 |
| 11.08.2025 09:42:27 | 105 | 35.2500 | +1.45 | (+4.29%) | 65 | 2 291 |
| 11.08.2025 09:42:27 | 104 | 35.2500 | +1.45 | (+4.29%) | 10 | 353 |
| 11.08.2025 09:42:27 | 103 | 35.1500 | +1.35 | (+3.99%) | 10 | 352 |
| 11.08.2025 09:38:15 | 102 | 35.2500 | +1.45 | (+4.29%) | 10 | 353 |
| 11.08.2025 09:38:15 | 101 | 35.2000 | +1.40 | (+4.14%) | 27 | 950 |
| 11.08.2025 09:37:05 | 100 | 35.2000 | +1.40 | (+4.14%) | 5 | 176 |
| 11.08.2025 09:37:05 | 99 | 35.2000 | +1.40 | (+4.14%) | 20 | 704 |
| 11.08.2025 09:36:07 | 98 | 35.1500 | +1.35 | (+3.99%) | 15 | 527 |
| 11.08.2025 09:34:11 | 97 | 35.1500 | +1.35 | (+3.99%) | 33 | 1 160 |
| 11.08.2025 09:33:41 | 96 | 35.1000 | +1.30 | (+3.85%) | 20 | 702 |
| 11.08.2025 09:28:41 | 95 | 34.7500 | +0.95 | (+2.81%) | 1 | 35 |
| 11.08.2025 09:26:19 | 94 | 35.2500 | +1.45 | (+4.29%) | 2 | 71 |
| 11.08.2025 09:23:37 | 93 | 35.2500 | +1.45 | (+4.29%) | 39 | 1 375 |
| 11.08.2025 09:23:37 | 92 | 35.2500 | +1.45 | (+4.29%) | 49 | 1 727 |
| 11.08.2025 09:23:37 | 91 | 35.2000 | +1.40 | (+4.14%) | 32 | 1 126 |
| 11.08.2025 09:23:04 | 90 | 35.2500 | +1.45 | (+4.29%) | 51 | 1 798 |
| 11.08.2025 09:23:04 | 89 | 35.2000 | +1.40 | (+4.14%) | 100 | 3 520 |
| 11.08.2025 09:23:04 | 88 | 35.1500 | +1.35 | (+3.99%) | 129 | 4 534 |
| 11.08.2025 09:23:04 | 87 | 35.1000 | +1.30 | (+3.85%) | 20 | 702 |
| 11.08.2025 09:22:47 | 86 | 35.1000 | +1.30 | (+3.85%) | 133 | 4 668 |
| 11.08.2025 09:22:47 | 85 | 35.1000 | +1.30 | (+3.85%) | 8 | 281 |
| 11.08.2025 09:21:14 | 84 | 34.9500 | +1.15 | (+3.40%) | 1 | 35 |
| 11.08.2025 09:21:14 | 83 | 34.9500 | +1.15 | (+3.40%) | 21 | 734 |
| 11.08.2025 09:20:39 | 82 | 35.1500 | +1.35 | (+3.99%) | 1 | 35 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMDCLG00015 |
|---|---|
| Data debiutu: | 09.11.2011 |
| Liczba akcji: | 9 952 769 |
| Kapitalizacja: | 347 351 638 |
| 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
