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)
23.20-1.50(-6.07%)MEDICALGORITHMICS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 31.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 31.03.2025 10:04:26 | 42 | 25.8800 | -0.12 | (-0.46%) | 26 | 673 |
| 31.03.2025 09:46:55 | 41 | 25.9000 | -0.10 | (-0.38%) | 27 | 699 |
| 31.03.2025 09:46:55 | 40 | 25.8800 | -0.12 | (-0.46%) | 26 | 673 |
| 31.03.2025 09:46:33 | 39 | 25.6800 | -0.32 | (-1.23%) | 40 | 1 027 |
| 31.03.2025 09:26:33 | 38 | 25.4400 | -0.56 | (-2.15%) | 7 | 178 |
| 31.03.2025 09:26:33 | 37 | 25.4600 | -0.54 | (-2.08%) | 1 | 25 |
| 31.03.2025 09:26:33 | 36 | 25.4600 | -0.54 | (-2.08%) | 22 | 560 |
| 31.03.2025 09:25:21 | 35 | 25.4600 | -0.54 | (-2.08%) | 1 | 25 |
| 31.03.2025 09:23:25 | 34 | 25.4600 | -0.54 | (-2.08%) | 1 | 25 |
| 31.03.2025 09:15:45 | 33 | 25.5000 | -0.50 | (-1.92%) | 100 | 2 550 |
| 31.03.2025 09:06:04 | 32 | 25.3200 | -0.68 | (-2.62%) | 1 | 25 |
| 31.03.2025 09:04:10 | 31 | 25.3400 | -0.66 | (-2.54%) | 1 | 25 |
| 31.03.2025 09:01:04 | 30 | 25.1200 | -0.88 | (-3.38%) | 191 | 4 798 |
| 31.03.2025 09:01:04 | 29 | 25.1600 | -0.84 | (-3.23%) | 183 | 4 604 |
| 31.03.2025 09:01:04 | 28 | 25.1600 | -0.84 | (-3.23%) | 1 | 25 |
| 31.03.2025 09:01:04 | 27 | 25.1800 | -0.82 | (-3.15%) | 51 | 1 284 |
| 31.03.2025 09:01:04 | 26 | 25.2400 | -0.76 | (-2.92%) | 3 | 76 |
| 31.03.2025 09:01:04 | 25 | 25.2600 | -0.74 | (-2.85%) | 111 | 2 804 |
| 31.03.2025 09:01:04 | 24 | 25.3000 | -0.70 | (-2.69%) | 80 | 2 024 |
| 31.03.2025 09:01:04 | 23 | 25.3000 | -0.70 | (-2.69%) | 1 | 25 |
| 31.03.2025 09:01:04 | 22 | 25.3000 | -0.70 | (-2.69%) | 50 | 1 265 |
| 31.03.2025 09:01:04 | 21 | 25.3400 | -0.66 | (-2.54%) | 60 | 1 520 |
| 31.03.2025 09:01:04 | 20 | 25.4000 | -0.60 | (-2.31%) | 1 | 25 |
| 31.03.2025 09:01:04 | 19 | 25.4400 | -0.56 | (-2.15%) | 40 | 1 018 |
| 31.03.2025 09:01:04 | 18 | 25.6000 | -0.40 | (-1.54%) | 60 | 1 536 |
| 31.03.2025 09:01:04 | 17 | 25.6000 | -0.40 | (-1.54%) | 35 | 896 |
| 31.03.2025 09:01:04 | 16 | 25.8000 | -0.20 | (-0.77%) | 7 | 181 |
| 31.03.2025 09:01:04 | 15 | 25.8000 | -0.20 | (-0.77%) | 4 | 103 |
| 31.03.2025 09:01:04 | 14 | 25.8400 | -0.16 | (-0.62%) | 1 | 26 |
| 31.03.2025 09:01:04 | 13 | 25.8400 | -0.16 | (-0.62%) | 4 | 103 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 31.03.2025 09:01:04 | 12 | 25.8400 | -0.16 | (-0.62%) | 6 | 155 |
| 31.03.2025 09:01:04 | 11 | 25.8600 | -0.14 | (-0.54%) | 1 | 26 |
| 31.03.2025 09:01:04 | 10 | 25.8600 | -0.14 | (-0.54%) | 10 | 259 |
| 31.03.2025 09:00:00 | 9 | 26.0000 | 0.00 | (0.00%) | 4 | 104 |
| 31.03.2025 09:00:00 | 8 | 26.0000 | 0.00 | (0.00%) | 1 | 26 |
| 31.03.2025 09:00:00 | 7 | 26.0000 | 0.00 | (0.00%) | 1 | 26 |
| 31.03.2025 09:00:00 | 6 | 26.0000 | 0.00 | (0.00%) | 2 | 52 |
| 31.03.2025 09:00:00 | 5 | 26.0000 | 0.00 | (0.00%) | 6 | 156 |
| 31.03.2025 09:00:00 | 4 | 26.0000 | 0.00 | (0.00%) | 732 | 19 032 |
| 31.03.2025 09:00:00 | 3 | 26.0000 | 0.00 | (0.00%) | 60 | 1 560 |
| 31.03.2025 09:00:00 | 2 | 26.0000 | 0.00 | (0.00%) | 50 | 1 300 |
| 31.03.2025 09:00:00 | 1 | 26.0000 | 0.00 | (0.00%) | 155 | 4 030 |
| 28.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.03.2025 17:01:08 | 352 | 26.0000 | -0.40 | (-1.52%) | 250 | 6 500 |
| 28.03.2025 17:00:00 | 351 | 26.0000 | -0.40 | (-1.52%) | 59 | 1 534 |
| 28.03.2025 17:00:00 | 350 | 26.0000 | -0.40 | (-1.52%) | 1 | 26 |
| 28.03.2025 17:00:00 | 349 | 26.0000 | -0.40 | (-1.52%) | 2 | 52 |
| 28.03.2025 17:00:00 | 348 | 26.0000 | -0.40 | (-1.52%) | 2 | 52 |
| 28.03.2025 17:00:00 | 347 | 26.0000 | -0.40 | (-1.52%) | 1 | 26 |
| 28.03.2025 17:00:00 | 346 | 26.0000 | -0.40 | (-1.52%) | 1 | 26 |
| 28.03.2025 16:48:44 | 345 | 26.1000 | -0.30 | (-1.14%) | 5 | 131 |
| 28.03.2025 16:48:20 | 344 | 26.1000 | -0.30 | (-1.14%) | 18 | 470 |
| 28.03.2025 16:46:43 | 343 | 26.1000 | -0.30 | (-1.14%) | 1 | 26 |
| 28.03.2025 16:46:29 | 342 | 26.1000 | -0.30 | (-1.14%) | 99 | 2 584 |
| 28.03.2025 16:45:49 | 341 | 26.1000 | -0.30 | (-1.14%) | 3 | 78 |
| 28.03.2025 16:45:01 | 340 | 26.1000 | -0.30 | (-1.14%) | 3 | 78 |
| 28.03.2025 16:44:54 | 339 | 26.1000 | -0.30 | (-1.14%) | 33 | 861 |
| 28.03.2025 16:43:43 | 338 | 26.1000 | -0.30 | (-1.14%) | 2 | 52 |
| 28.03.2025 16:42:54 | 337 | 26.0000 | -0.40 | (-1.52%) | 504 | 13 104 |
| 28.03.2025 16:42:22 | 336 | 26.0000 | -0.40 | (-1.52%) | 1 | 26 |
| 28.03.2025 16:33:39 | 335 | 26.0000 | -0.40 | (-1.52%) | 60 | 1 560 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.03.2025 16:33:32 | 334 | 26.0000 | -0.40 | (-1.52%) | 1 | 26 |
| 28.03.2025 16:33:29 | 333 | 25.9800 | -0.42 | (-1.59%) | 3 | 78 |
| 28.03.2025 16:33:19 | 332 | 26.0000 | -0.40 | (-1.52%) | 1 | 26 |
| 28.03.2025 16:32:32 | 331 | 25.9400 | -0.46 | (-1.74%) | 41 | 1 064 |
| 28.03.2025 16:32:27 | 330 | 26.0000 | -0.40 | (-1.52%) | 26 | 676 |
| 28.03.2025 16:32:27 | 329 | 25.9800 | -0.42 | (-1.59%) | 11 | 286 |
| 28.03.2025 16:32:27 | 328 | 25.9600 | -0.44 | (-1.67%) | 63 | 1 635 |
| 28.03.2025 16:31:20 | 327 | 25.9600 | -0.44 | (-1.67%) | 1 | 26 |
| 28.03.2025 16:30:25 | 326 | 25.9600 | -0.44 | (-1.67%) | 1 | 26 |
| 28.03.2025 16:26:18 | 325 | 25.9600 | -0.44 | (-1.67%) | 5 | 130 |
| 28.03.2025 16:25:59 | 324 | 25.9400 | -0.46 | (-1.74%) | 5 | 130 |
| 28.03.2025 16:22:47 | 323 | 25.9400 | -0.46 | (-1.74%) | 1 | 26 |
| 28.03.2025 16:22:31 | 322 | 25.9200 | -0.48 | (-1.82%) | 1 | 26 |
| 28.03.2025 16:22:26 | 321 | 25.9400 | -0.46 | (-1.74%) | 2 | 52 |
| 28.03.2025 16:19:40 | 320 | 25.9800 | -0.42 | (-1.59%) | 2 | 52 |
| 28.03.2025 16:17:31 | 319 | 25.8400 | -0.56 | (-2.12%) | 31 | 801 |
| 28.03.2025 16:17:16 | 318 | 26.0000 | -0.40 | (-1.52%) | 2 | 52 |
| 28.03.2025 16:15:50 | 317 | 26.0000 | -0.40 | (-1.52%) | 3 | 78 |
| 28.03.2025 16:15:39 | 316 | 25.9800 | -0.42 | (-1.59%) | 5 | 130 |
| 28.03.2025 16:15:39 | 315 | 25.9800 | -0.42 | (-1.59%) | 1 | 26 |
| 28.03.2025 16:15:39 | 314 | 25.9800 | -0.42 | (-1.59%) | 3 | 78 |
| 28.03.2025 16:15:38 | 313 | 25.9600 | -0.44 | (-1.67%) | 3 | 78 |
| 28.03.2025 16:15:37 | 312 | 25.9600 | -0.44 | (-1.67%) | 35 | 909 |
| 28.03.2025 16:15:37 | 311 | 25.9400 | -0.46 | (-1.74%) | 3 | 78 |
| 28.03.2025 16:13:57 | 310 | 25.9200 | -0.48 | (-1.82%) | 120 | 3 110 |
| 28.03.2025 16:12:38 | 309 | 25.9600 | -0.44 | (-1.67%) | 120 | 3 115 |
| 28.03.2025 16:11:58 | 308 | 25.9600 | -0.44 | (-1.67%) | 2 | 52 |
| 28.03.2025 16:11:11 | 307 | 25.9600 | -0.44 | (-1.67%) | 2 | 52 |
| 28.03.2025 16:10:19 | 306 | 25.9000 | -0.50 | (-1.89%) | 59 | 1 528 |
| 28.03.2025 16:08:39 | 305 | 25.9600 | -0.44 | (-1.67%) | 2 | 52 |
| 28.03.2025 16:08:24 | 304 | 25.9600 | -0.44 | (-1.67%) | 36 | 935 |
| 28.03.2025 16:08:24 | 303 | 25.9400 | -0.46 | (-1.74%) | 18 | 467 |
| 28.03.2025 16:08:24 | 302 | 25.9400 | -0.46 | (-1.74%) | 1 | 26 |
| 28.03.2025 16:08:22 | 301 | 25.9400 | -0.46 | (-1.74%) | 2 | 52 |
| 28.03.2025 16:08:07 | 300 | 25.9000 | -0.50 | (-1.89%) | 8 | 207 |
| 28.03.2025 16:08:07 | 299 | 25.9000 | -0.50 | (-1.89%) | 90 | 2 331 |
| 28.03.2025 16:08:06 | 298 | 25.9000 | -0.50 | (-1.89%) | 90 | 2 331 |
| 28.03.2025 16:08:05 | 297 | 25.6000 | -0.80 | (-3.03%) | 65 | 1 664 |
| 28.03.2025 16:08:05 | 296 | 25.6000 | -0.80 | (-3.03%) | 35 | 896 |
| 28.03.2025 16:08:05 | 295 | 25.6200 | -0.78 | (-2.95%) | 3 | 77 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMDCLG00015 |
|---|---|
| Data debiutu: | 09.11.2011 |
| Liczba akcji: | 9 952 769 |
| Kapitalizacja: | 230 904 241 |
| 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
