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 09:31:41 | 148 | 35.6000 | +0.70 | (+2.01%) | 50 | 1 780 |
| 30.07.2025 09:31:41 | 147 | 35.6000 | +0.70 | (+2.01%) | 98 | 3 489 |
| 30.07.2025 09:31:31 | 146 | 35.6000 | +0.70 | (+2.01%) | 402 | 14 311 |
| 30.07.2025 09:31:09 | 145 | 35.7000 | +0.80 | (+2.29%) | 29 | 1 035 |
| 30.07.2025 09:31:06 | 144 | 35.7000 | +0.80 | (+2.29%) | 10 | 357 |
| 30.07.2025 09:30:56 | 143 | 35.7000 | +0.80 | (+2.29%) | 30 | 1 071 |
| 30.07.2025 09:30:56 | 142 | 35.6500 | +0.75 | (+2.15%) | 200 | 7 130 |
| 30.07.2025 09:30:56 | 141 | 35.6500 | +0.75 | (+2.15%) | 200 | 7 130 |
| 30.07.2025 09:30:56 | 140 | 35.6500 | +0.75 | (+2.15%) | 5 | 178 |
| 30.07.2025 09:30:56 | 139 | 35.6500 | +0.75 | (+2.15%) | 60 | 2 139 |
| 30.07.2025 09:30:56 | 138 | 35.6500 | +0.75 | (+2.15%) | 5 | 178 |
| 30.07.2025 09:30:50 | 137 | 35.6000 | +0.70 | (+2.01%) | 300 | 10 680 |
| 30.07.2025 09:30:50 | 136 | 35.6000 | +0.70 | (+2.01%) | 5 | 178 |
| 30.07.2025 09:30:50 | 135 | 35.6000 | +0.70 | (+2.01%) | 1 | 36 |
| 30.07.2025 09:29:33 | 134 | 35.5000 | +0.60 | (+1.72%) | 111 | 3 941 |
| 30.07.2025 09:28:54 | 133 | 35.5000 | +0.60 | (+1.72%) | 5 | 178 |
| 30.07.2025 09:28:47 | 132 | 35.5500 | +0.65 | (+1.86%) | 143 | 5 084 |
| 30.07.2025 09:28:47 | 131 | 35.5500 | +0.65 | (+1.86%) | 37 | 1 315 |
| 30.07.2025 09:28:47 | 130 | 35.5500 | +0.65 | (+1.86%) | 23 | 818 |
| 30.07.2025 09:28:06 | 129 | 35.5500 | +0.65 | (+1.86%) | 5 | 178 |
| 30.07.2025 09:27:44 | 128 | 35.5500 | +0.65 | (+1.86%) | 2 | 71 |
| 30.07.2025 09:27:37 | 127 | 35.5500 | +0.65 | (+1.86%) | 60 | 2 133 |
| 30.07.2025 09:27:28 | 126 | 35.6500 | +0.75 | (+2.15%) | 60 | 2 139 |
| 30.07.2025 09:27:24 | 125 | 35.6000 | +0.70 | (+2.01%) | 175 | 6 230 |
| 30.07.2025 09:27:15 | 124 | 35.5500 | +0.65 | (+1.86%) | 111 | 3 946 |
| 30.07.2025 09:27:08 | 123 | 35.5000 | +0.60 | (+1.72%) | 5 | 178 |
| 30.07.2025 09:27:08 | 122 | 35.5000 | +0.60 | (+1.72%) | 1 | 36 |
| 30.07.2025 09:27:08 | 121 | 35.5000 | +0.60 | (+1.72%) | 32 | 1 136 |
| 30.07.2025 09:27:08 | 120 | 35.5000 | +0.60 | (+1.72%) | 100 | 3 550 |
| 30.07.2025 09:27:08 | 119 | 35.5000 | +0.60 | (+1.72%) | 55 | 1 953 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.07.2025 09:27:08 | 118 | 35.5000 | +0.60 | (+1.72%) | 573 | 20 342 |
| 30.07.2025 09:27:07 | 117 | 35.5000 | +0.60 | (+1.72%) | 400 | 14 200 |
| 30.07.2025 09:26:59 | 116 | 35.5000 | +0.60 | (+1.72%) | 530 | 18 815 |
| 30.07.2025 09:26:59 | 115 | 35.5000 | +0.60 | (+1.72%) | 26 | 923 |
| 30.07.2025 09:26:52 | 114 | 35.5000 | +0.60 | (+1.72%) | 50 | 1 775 |
| 30.07.2025 09:26:50 | 113 | 35.5000 | +0.60 | (+1.72%) | 294 | 10 437 |
| 30.07.2025 09:26:50 | 112 | 35.5000 | +0.60 | (+1.72%) | 621 | 22 046 |
| 30.07.2025 09:26:50 | 111 | 35.4500 | +0.55 | (+1.58%) | 5 | 177 |
| 30.07.2025 09:26:50 | 110 | 35.4500 | +0.55 | (+1.58%) | 60 | 2 127 |
| 30.07.2025 09:26:50 | 109 | 35.4500 | +0.55 | (+1.58%) | 20 | 709 |
| 30.07.2025 09:26:43 | 108 | 35.4500 | +0.55 | (+1.58%) | 5 | 177 |
| 30.07.2025 09:25:28 | 107 | 35.4000 | +0.50 | (+1.43%) | 177 | 6 266 |
| 30.07.2025 09:25:28 | 106 | 35.4000 | +0.50 | (+1.43%) | 1 | 35 |
| 30.07.2025 09:25:28 | 105 | 35.4000 | +0.50 | (+1.43%) | 500 | 17 700 |
| 30.07.2025 09:25:28 | 104 | 35.4000 | +0.50 | (+1.43%) | 40 | 1 416 |
| 30.07.2025 09:25:28 | 103 | 35.4000 | +0.50 | (+1.43%) | 400 | 14 160 |
| 30.07.2025 09:25:28 | 102 | 35.4000 | +0.50 | (+1.43%) | 1379 | 48 817 |
| 30.07.2025 09:25:28 | 101 | 35.3500 | +0.45 | (+1.29%) | 34 | 1 202 |
| 30.07.2025 09:25:02 | 100 | 35.3500 | +0.45 | (+1.29%) | 10 | 354 |
| 30.07.2025 09:24:45 | 99 | 35.3500 | +0.45 | (+1.29%) | 1 | 35 |
| 30.07.2025 09:24:45 | 98 | 35.3500 | +0.45 | (+1.29%) | 1 | 35 |
| 30.07.2025 09:24:10 | 97 | 35.3500 | +0.45 | (+1.29%) | 12 | 424 |
| 30.07.2025 09:24:04 | 96 | 35.1500 | +0.25 | (+0.72%) | 60 | 2 109 |
| 30.07.2025 09:23:04 | 95 | 35.1500 | +0.25 | (+0.72%) | 100 | 3 515 |
| 30.07.2025 09:23:04 | 94 | 35.2000 | +0.30 | (+0.86%) | 200 | 7 040 |
| 30.07.2025 09:22:55 | 93 | 35.3500 | +0.45 | (+1.29%) | 35 | 1 237 |
| 30.07.2025 09:21:33 | 92 | 35.2000 | +0.30 | (+0.86%) | 38 | 1 338 |
| 30.07.2025 09:21:33 | 91 | 35.2000 | +0.30 | (+0.86%) | 85 | 2 992 |
| 30.07.2025 09:21:10 | 90 | 35.4000 | +0.50 | (+1.43%) | 28 | 991 |
| 30.07.2025 09:21:01 | 89 | 35.4000 | +0.50 | (+1.43%) | 5 | 177 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.07.2025 09:20:34 | 88 | 35.4000 | +0.50 | (+1.43%) | 28 | 991 |
| 30.07.2025 09:20:11 | 87 | 35.4000 | +0.50 | (+1.43%) | 14 | 496 |
| 30.07.2025 09:19:53 | 86 | 35.2000 | +0.30 | (+0.86%) | 15 | 528 |
| 30.07.2025 09:19:45 | 85 | 35.4000 | +0.50 | (+1.43%) | 3 | 106 |
| 30.07.2025 09:19:30 | 84 | 35.4000 | +0.50 | (+1.43%) | 3 | 106 |
| 30.07.2025 09:19:07 | 83 | 35.3500 | +0.45 | (+1.29%) | 5 | 177 |
| 30.07.2025 09:17:45 | 82 | 35.3500 | +0.45 | (+1.29%) | 100 | 3 535 |
| 30.07.2025 09:17:42 | 81 | 35.3500 | +0.45 | (+1.29%) | 155 | 5 479 |
| 30.07.2025 09:16:58 | 80 | 35.3500 | +0.45 | (+1.29%) | 180 | 6 363 |
| 30.07.2025 09:16:58 | 79 | 35.3500 | +0.45 | (+1.29%) | 60 | 2 121 |
| 30.07.2025 09:16:58 | 78 | 35.3500 | +0.45 | (+1.29%) | 83 | 2 934 |
| 30.07.2025 09:16:47 | 77 | 35.2000 | +0.30 | (+0.86%) | 50 | 1 760 |
| 30.07.2025 09:16:47 | 76 | 35.2000 | +0.30 | (+0.86%) | 50 | 1 760 |
| 30.07.2025 09:16:27 | 75 | 35.2000 | +0.30 | (+0.86%) | 17 | 598 |
| 30.07.2025 09:16:15 | 74 | 35.3500 | +0.45 | (+1.29%) | 17 | 601 |
| 30.07.2025 09:16:15 | 73 | 35.3000 | +0.40 | (+1.15%) | 3 | 106 |
| 30.07.2025 09:15:36 | 72 | 35.3000 | +0.40 | (+1.15%) | 2 | 71 |
| 30.07.2025 09:14:51 | 71 | 35.2500 | +0.35 | (+1.00%) | 33 | 1 163 |
| 30.07.2025 09:14:51 | 70 | 35.2500 | +0.35 | (+1.00%) | 31 | 1 093 |
| 30.07.2025 09:14:30 | 69 | 35.1000 | +0.20 | (+0.57%) | 35 | 1 229 |
| 30.07.2025 09:14:19 | 68 | 35.2500 | +0.35 | (+1.00%) | 24 | 846 |
| 30.07.2025 09:14:09 | 67 | 35.3500 | +0.45 | (+1.29%) | 200 | 7 070 |
| 30.07.2025 09:14:09 | 66 | 35.3500 | +0.45 | (+1.29%) | 5 | 177 |
| 30.07.2025 09:14:09 | 65 | 35.3500 | +0.45 | (+1.29%) | 75 | 2 651 |
| 30.07.2025 09:14:09 | 64 | 35.3000 | +0.40 | (+1.15%) | 100 | 3 530 |
| 30.07.2025 09:14:09 | 63 | 35.3000 | +0.40 | (+1.15%) | 20 | 706 |
| 30.07.2025 09:13:53 | 62 | 35.3000 | +0.40 | (+1.15%) | 82 | 2 895 |
| 30.07.2025 09:13:53 | 61 | 35.3000 | +0.40 | (+1.15%) | 2 | 71 |
| 30.07.2025 09:13:46 | 60 | 35.3000 | +0.40 | (+1.15%) | 3 | 106 |
| 30.07.2025 09:13:38 | 59 | 35.3000 | +0.40 | (+1.15%) | 50 | 1 765 |
| 30.07.2025 09:13:08 | 58 | 35.3500 | +0.45 | (+1.29%) | 5 | 177 |
| 30.07.2025 09:13:06 | 57 | 35.3000 | +0.40 | (+1.15%) | 45 | 1 589 |
| 30.07.2025 09:13:06 | 56 | 35.3000 | +0.40 | (+1.15%) | 5 | 177 |
| 30.07.2025 09:12:23 | 55 | 35.4000 | +0.50 | (+1.43%) | 40 | 1 416 |
| 30.07.2025 09:12:15 | 54 | 35.4000 | +0.50 | (+1.43%) | 34 | 1 204 |
| 30.07.2025 09:12:15 | 53 | 35.3500 | +0.45 | (+1.29%) | 1 | 35 |
| 30.07.2025 09:11:58 | 52 | 35.2500 | +0.35 | (+1.00%) | 15 | 529 |
| 30.07.2025 09:11:46 | 51 | 35.2500 | +0.35 | (+1.00%) | 95 | 3 349 |
| 30.07.2025 09:11:46 | 50 | 35.2000 | +0.30 | (+0.86%) | 40 | 1 408 |
| 30.07.2025 09:11:46 | 49 | 35.2000 | +0.30 | (+0.86%) | 10 | 352 |
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
