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)
32.40-0.90(-2.70%)MEDICALGORITHMICS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 30.07.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 30.07.2025 13:56:47 | 648 | 34.8000 | -0.10 | (-0.29%) | 49 | 1 705 |
| 30.07.2025 13:56:22 | 647 | 34.8000 | -0.10 | (-0.29%) | 249 | 8 665 |
| 30.07.2025 13:56:22 | 646 | 34.7500 | -0.15 | (-0.43%) | 50 | 1 738 |
| 30.07.2025 13:54:06 | 645 | 34.7000 | -0.20 | (-0.57%) | 38 | 1 319 |
| 30.07.2025 13:54:06 | 644 | 34.7000 | -0.20 | (-0.57%) | 262 | 9 091 |
| 30.07.2025 13:53:09 | 643 | 34.7000 | -0.20 | (-0.57%) | 51 | 1 770 |
| 30.07.2025 13:47:43 | 642 | 34.7000 | -0.20 | (-0.57%) | 100 | 3 470 |
| 30.07.2025 13:46:34 | 641 | 34.7500 | -0.15 | (-0.43%) | 50 | 1 738 |
| 30.07.2025 13:45:53 | 640 | 34.7000 | -0.20 | (-0.57%) | 7 | 243 |
| 30.07.2025 13:38:23 | 639 | 34.7000 | -0.20 | (-0.57%) | 25 | 868 |
| 30.07.2025 13:38:23 | 638 | 34.7500 | -0.15 | (-0.43%) | 25 | 869 |
| 30.07.2025 13:35:40 | 637 | 34.8000 | -0.10 | (-0.29%) | 1 | 35 |
| 30.07.2025 13:32:40 | 636 | 34.7000 | -0.20 | (-0.57%) | 89 | 3 088 |
| 30.07.2025 13:32:40 | 635 | 34.7000 | -0.20 | (-0.57%) | 111 | 3 852 |
| 30.07.2025 13:32:23 | 634 | 34.7000 | -0.20 | (-0.57%) | 32 | 1 110 |
| 30.07.2025 13:31:52 | 633 | 34.7000 | -0.20 | (-0.57%) | 17 | 590 |
| 30.07.2025 13:31:52 | 632 | 34.7000 | -0.20 | (-0.57%) | 113 | 3 921 |
| 30.07.2025 13:28:46 | 631 | 34.8000 | -0.10 | (-0.29%) | 50 | 1 740 |
| 30.07.2025 13:27:39 | 630 | 34.7000 | -0.20 | (-0.57%) | 200 | 6 940 |
| 30.07.2025 13:27:27 | 629 | 34.7000 | -0.20 | (-0.57%) | 76 | 2 637 |
| 30.07.2025 13:27:27 | 628 | 34.7000 | -0.20 | (-0.57%) | 124 | 4 303 |
| 30.07.2025 13:27:27 | 627 | 34.7000 | -0.20 | (-0.57%) | 113 | 3 921 |
| 30.07.2025 13:25:14 | 626 | 34.7000 | -0.20 | (-0.57%) | 500 | 17 350 |
| 30.07.2025 13:25:14 | 625 | 34.7000 | -0.20 | (-0.57%) | 13 | 451 |
| 30.07.2025 13:23:22 | 624 | 34.8000 | -0.10 | (-0.29%) | 100 | 3 480 |
| 30.07.2025 13:21:52 | 623 | 34.7000 | -0.20 | (-0.57%) | 100 | 3 470 |
| 30.07.2025 13:21:44 | 622 | 34.7000 | -0.20 | (-0.57%) | 113 | 3 921 |
| 30.07.2025 13:21:11 | 621 | 34.7000 | -0.20 | (-0.57%) | 100 | 3 470 |
| 30.07.2025 13:21:11 | 620 | 34.7000 | -0.20 | (-0.57%) | 19 | 659 |
| 30.07.2025 13:21:11 | 619 | 34.7000 | -0.20 | (-0.57%) | 10 | 347 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.07.2025 13:20:58 | 618 | 34.7500 | -0.15 | (-0.43%) | 73 | 2 537 |
| 30.07.2025 13:20:58 | 617 | 34.7500 | -0.15 | (-0.43%) | 177 | 6 151 |
| 30.07.2025 13:20:58 | 616 | 34.7500 | -0.15 | (-0.43%) | 3 | 104 |
| 30.07.2025 13:20:58 | 615 | 34.8000 | -0.10 | (-0.29%) | 20 | 696 |
| 30.07.2025 13:20:49 | 614 | 34.8000 | -0.10 | (-0.29%) | 408 | 14 198 |
| 30.07.2025 13:20:49 | 613 | 34.8000 | -0.10 | (-0.29%) | 40 | 1 392 |
| 30.07.2025 13:20:49 | 612 | 34.8000 | -0.10 | (-0.29%) | 45 | 1 566 |
| 30.07.2025 13:19:55 | 611 | 34.8500 | -0.05 | (-0.14%) | 50 | 1 743 |
| 30.07.2025 13:17:31 | 610 | 34.9500 | +0.05 | (+0.14%) | 88 | 3 076 |
| 30.07.2025 13:13:27 | 609 | 34.9500 | +0.05 | (+0.14%) | 5 | 175 |
| 30.07.2025 13:10:45 | 608 | 35.0000 | +0.10 | (+0.29%) | 1 | 35 |
| 30.07.2025 13:07:13 | 607 | 34.8000 | -0.10 | (-0.29%) | 5 | 174 |
| 30.07.2025 13:06:34 | 606 | 35.0000 | +0.10 | (+0.29%) | 2 | 70 |
| 30.07.2025 13:01:03 | 605 | 34.8000 | -0.10 | (-0.29%) | 400 | 13 920 |
| 30.07.2025 13:00:54 | 604 | 34.8000 | -0.10 | (-0.29%) | 43 | 1 496 |
| 30.07.2025 13:00:54 | 603 | 34.8000 | -0.10 | (-0.29%) | 250 | 8 700 |
| 30.07.2025 13:00:54 | 602 | 34.8000 | -0.10 | (-0.29%) | 154 | 5 359 |
| 30.07.2025 13:00:54 | 601 | 34.9000 | 0.00 | (0.00%) | 250 | 8 725 |
| 30.07.2025 12:59:53 | 600 | 34.9500 | +0.05 | (+0.14%) | 101 | 3 530 |
| 30.07.2025 12:59:32 | 599 | 35.1000 | +0.20 | (+0.57%) | 360 | 12 636 |
| 30.07.2025 12:59:32 | 598 | 35.1000 | +0.20 | (+0.57%) | 50 | 1 755 |
| 30.07.2025 12:57:17 | 597 | 35.2000 | +0.30 | (+0.86%) | 86 | 3 027 |
| 30.07.2025 12:55:37 | 596 | 35.2000 | +0.30 | (+0.86%) | 2 | 70 |
| 30.07.2025 12:55:37 | 595 | 35.1500 | +0.25 | (+0.72%) | 40 | 1 406 |
| 30.07.2025 12:55:37 | 594 | 35.1500 | +0.25 | (+0.72%) | 38 | 1 336 |
| 30.07.2025 12:54:06 | 593 | 34.9500 | +0.05 | (+0.14%) | 109 | 3 810 |
| 30.07.2025 12:53:36 | 592 | 35.0500 | +0.15 | (+0.43%) | 38 | 1 332 |
| 30.07.2025 12:53:36 | 591 | 35.0500 | +0.15 | (+0.43%) | 210 | 7 361 |
| 30.07.2025 12:53:36 | 590 | 35.1000 | +0.20 | (+0.57%) | 210 | 7 371 |
| 30.07.2025 12:53:36 | 589 | 35.1000 | +0.20 | (+0.57%) | 250 | 8 775 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.07.2025 12:53:36 | 588 | 35.1000 | +0.20 | (+0.57%) | 183 | 6 423 |
| 30.07.2025 12:51:43 | 587 | 35.1000 | +0.20 | (+0.57%) | 250 | 8 775 |
| 30.07.2025 12:51:43 | 586 | 35.1500 | +0.25 | (+0.72%) | 250 | 8 788 |
| 30.07.2025 12:51:10 | 585 | 35.2000 | +0.30 | (+0.86%) | 42 | 1 478 |
| 30.07.2025 12:49:18 | 584 | 35.1500 | +0.25 | (+0.72%) | 100 | 3 515 |
| 30.07.2025 12:49:18 | 583 | 35.1500 | +0.25 | (+0.72%) | 109 | 3 831 |
| 30.07.2025 12:46:48 | 582 | 35.1500 | +0.25 | (+0.72%) | 140 | 4 921 |
| 30.07.2025 12:40:32 | 581 | 35.1500 | +0.25 | (+0.72%) | 5 | 176 |
| 30.07.2025 12:40:32 | 580 | 35.1000 | +0.20 | (+0.57%) | 40 | 1 404 |
| 30.07.2025 12:38:18 | 579 | 34.9500 | +0.05 | (+0.14%) | 40 | 1 398 |
| 30.07.2025 12:35:19 | 578 | 35.0000 | +0.10 | (+0.29%) | 500 | 17 500 |
| 30.07.2025 12:34:17 | 577 | 35.1500 | +0.25 | (+0.72%) | 10 | 352 |
| 30.07.2025 12:34:01 | 576 | 35.1000 | +0.20 | (+0.57%) | 123 | 4 317 |
| 30.07.2025 12:34:01 | 575 | 35.0000 | +0.10 | (+0.29%) | 22 | 770 |
| 30.07.2025 12:33:38 | 574 | 35.0000 | +0.10 | (+0.29%) | 100 | 3 500 |
| 30.07.2025 12:33:38 | 573 | 35.0500 | +0.15 | (+0.43%) | 38 | 1 332 |
| 30.07.2025 12:33:38 | 572 | 35.0500 | +0.15 | (+0.43%) | 130 | 4 557 |
| 30.07.2025 12:33:38 | 571 | 35.0500 | +0.15 | (+0.43%) | 210 | 7 361 |
| 30.07.2025 12:32:12 | 570 | 35.1500 | +0.25 | (+0.72%) | 159 | 5 589 |
| 30.07.2025 12:32:12 | 569 | 35.1000 | +0.20 | (+0.57%) | 19 | 667 |
| 30.07.2025 12:29:28 | 568 | 35.1500 | +0.25 | (+0.72%) | 28 | 984 |
| 30.07.2025 12:27:00 | 567 | 35.0500 | +0.15 | (+0.43%) | 40 | 1 402 |
| 30.07.2025 12:24:38 | 566 | 35.1500 | +0.25 | (+0.72%) | 3 | 105 |
| 30.07.2025 12:24:38 | 565 | 35.1000 | +0.20 | (+0.57%) | 102 | 3 580 |
| 30.07.2025 12:24:38 | 564 | 35.1000 | +0.20 | (+0.57%) | 60 | 2 106 |
| 30.07.2025 12:24:34 | 563 | 35.1000 | +0.20 | (+0.57%) | 88 | 3 089 |
| 30.07.2025 12:23:23 | 562 | 35.1000 | +0.20 | (+0.57%) | 250 | 8 775 |
| 30.07.2025 12:22:37 | 561 | 35.1500 | +0.25 | (+0.72%) | 5 | 176 |
| 30.07.2025 12:22:37 | 560 | 35.1000 | +0.20 | (+0.57%) | 70 | 2 457 |
| 30.07.2025 12:21:26 | 559 | 35.1000 | +0.20 | (+0.57%) | 75 | 2 633 |
| 30.07.2025 12:21:26 | 558 | 35.0000 | +0.10 | (+0.29%) | 75 | 2 625 |
| 30.07.2025 12:15:21 | 557 | 35.1500 | +0.25 | (+0.72%) | 150 | 5 273 |
| 30.07.2025 12:15:21 | 556 | 35.1000 | +0.20 | (+0.57%) | 50 | 1 755 |
| 30.07.2025 12:10:42 | 555 | 35.2000 | +0.30 | (+0.86%) | 7 | 246 |
| 30.07.2025 12:10:42 | 554 | 35.1500 | +0.25 | (+0.72%) | 20 | 703 |
| 30.07.2025 12:10:42 | 553 | 35.1000 | +0.20 | (+0.57%) | 43 | 1 509 |
| 30.07.2025 12:09:33 | 552 | 34.8500 | -0.05 | (-0.14%) | 46 | 1 603 |
| 30.07.2025 12:09:33 | 551 | 35.0000 | +0.10 | (+0.29%) | 4 | 140 |
| 30.07.2025 12:09:26 | 550 | 35.0000 | +0.10 | (+0.29%) | 122 | 4 270 |
| 30.07.2025 12:07:38 | 549 | 35.0000 | +0.10 | (+0.29%) | 270 | 9 450 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMDCLG00015 |
|---|---|
| Data debiutu: | 09.11.2011 |
| Liczba akcji: | 9 952 769 |
| Kapitalizacja: | 322 469 716 |
| 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
