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)
25.15-0.45(-1.76%)MEDICALGORITHMICS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 06.06.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 06.06.2025 14:12:06 | 235 | 25.5500 | -0.05 | (-0.20%) | 1 | 26 |
| 06.06.2025 14:11:11 | 234 | 25.3500 | -0.25 | (-0.98%) | 27 | 684 |
| 06.06.2025 14:11:09 | 233 | 25.6000 | 0.00 | (0.00%) | 18 | 461 |
| 06.06.2025 14:11:09 | 232 | 25.6000 | 0.00 | (0.00%) | 2 | 51 |
| 06.06.2025 14:10:58 | 231 | 25.3500 | -0.25 | (-0.98%) | 25 | 634 |
| 06.06.2025 14:10:55 | 230 | 25.6000 | 0.00 | (0.00%) | 98 | 2 509 |
| 06.06.2025 14:10:55 | 229 | 25.6000 | 0.00 | (0.00%) | 4 | 102 |
| 06.06.2025 14:10:55 | 228 | 25.6000 | 0.00 | (0.00%) | 116 | 2 970 |
| 06.06.2025 14:10:55 | 227 | 25.5500 | -0.05 | (-0.20%) | 24 | 613 |
| 06.06.2025 14:10:55 | 226 | 25.5500 | -0.05 | (-0.20%) | 24 | 613 |
| 06.06.2025 14:10:55 | 225 | 25.5000 | -0.10 | (-0.39%) | 34 | 867 |
| 06.06.2025 13:53:42 | 224 | 25.5000 | -0.10 | (-0.39%) | 1 | 26 |
| 06.06.2025 13:53:38 | 223 | 25.5000 | -0.10 | (-0.39%) | 1 | 26 |
| 06.06.2025 13:53:38 | 222 | 25.5000 | -0.10 | (-0.39%) | 23 | 587 |
| 06.06.2025 13:39:13 | 221 | 25.1500 | -0.45 | (-1.76%) | 34 | 855 |
| 06.06.2025 13:39:13 | 220 | 25.1500 | -0.45 | (-1.76%) | 100 | 2 515 |
| 06.06.2025 13:39:13 | 219 | 25.2000 | -0.40 | (-1.56%) | 50 | 1 260 |
| 06.06.2025 13:39:13 | 218 | 25.2000 | -0.40 | (-1.56%) | 1 | 25 |
| 06.06.2025 13:39:13 | 217 | 25.2500 | -0.35 | (-1.37%) | 1 | 25 |
| 06.06.2025 13:39:13 | 216 | 25.2500 | -0.35 | (-1.37%) | 14 | 354 |
| 06.06.2025 13:38:41 | 215 | 25.5000 | -0.10 | (-0.39%) | 1 | 26 |
| 06.06.2025 13:38:41 | 214 | 25.4500 | -0.15 | (-0.59%) | 1 | 25 |
| 06.06.2025 13:28:57 | 213 | 25.5000 | -0.10 | (-0.39%) | 3 | 77 |
| 06.06.2025 13:24:30 | 212 | 25.2500 | -0.35 | (-1.37%) | 12 | 303 |
| 06.06.2025 13:13:46 | 211 | 25.5000 | -0.10 | (-0.39%) | 1 | 26 |
| 06.06.2025 13:13:23 | 210 | 25.2500 | -0.35 | (-1.37%) | 1 | 25 |
| 06.06.2025 13:09:42 | 209 | 25.4000 | -0.20 | (-0.78%) | 2 | 51 |
| 06.06.2025 13:09:38 | 208 | 25.4500 | -0.15 | (-0.59%) | 42 | 1 069 |
| 06.06.2025 13:08:57 | 207 | 25.4000 | -0.20 | (-0.78%) | 55 | 1 397 |
| 06.06.2025 12:56:55 | 206 | 25.5500 | -0.05 | (-0.20%) | 177 | 4 522 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 06.06.2025 12:56:55 | 205 | 25.5500 | -0.05 | (-0.20%) | 23 | 588 |
| 06.06.2025 12:56:32 | 204 | 25.6000 | 0.00 | (0.00%) | 329 | 8 422 |
| 06.06.2025 12:56:32 | 203 | 25.5500 | -0.05 | (-0.20%) | 100 | 2 555 |
| 06.06.2025 12:56:32 | 202 | 25.5500 | -0.05 | (-0.20%) | 155 | 3 960 |
| 06.06.2025 12:56:32 | 201 | 25.5000 | -0.10 | (-0.39%) | 90 | 2 295 |
| 06.06.2025 12:56:32 | 200 | 25.4500 | -0.15 | (-0.59%) | 26 | 662 |
| 06.06.2025 12:55:13 | 199 | 25.6000 | 0.00 | (0.00%) | 44 | 1 126 |
| 06.06.2025 12:55:13 | 198 | 25.5000 | -0.10 | (-0.39%) | 1 | 26 |
| 06.06.2025 12:55:13 | 197 | 25.5000 | -0.10 | (-0.39%) | 1 | 26 |
| 06.06.2025 12:55:13 | 196 | 25.5000 | -0.10 | (-0.39%) | 221 | 5 636 |
| 06.06.2025 12:55:13 | 195 | 25.4500 | -0.15 | (-0.59%) | 120 | 3 054 |
| 06.06.2025 12:55:13 | 194 | 25.4000 | -0.20 | (-0.78%) | 90 | 2 286 |
| 06.06.2025 12:55:13 | 193 | 25.3500 | -0.25 | (-0.98%) | 23 | 583 |
| 06.06.2025 12:54:39 | 192 | 25.5000 | -0.10 | (-0.39%) | 29 | 740 |
| 06.06.2025 12:54:39 | 191 | 25.4500 | -0.15 | (-0.59%) | 15 | 382 |
| 06.06.2025 12:54:39 | 190 | 25.4500 | -0.15 | (-0.59%) | 154 | 3 919 |
| 06.06.2025 12:54:39 | 189 | 25.4000 | -0.20 | (-0.78%) | 79 | 2 007 |
| 06.06.2025 12:54:39 | 188 | 25.3500 | -0.25 | (-0.98%) | 23 | 583 |
| 06.06.2025 12:54:33 | 187 | 25.0000 | -0.60 | (-2.34%) | 115 | 2 875 |
| 06.06.2025 12:54:33 | 186 | 25.0000 | -0.60 | (-2.34%) | 122 | 3 050 |
| 06.06.2025 12:54:33 | 185 | 25.0000 | -0.60 | (-2.34%) | 1 | 25 |
| 06.06.2025 12:54:33 | 184 | 25.0000 | -0.60 | (-2.34%) | 100 | 2 500 |
| 06.06.2025 12:54:33 | 183 | 25.0000 | -0.60 | (-2.34%) | 400 | 10 000 |
| 06.06.2025 12:54:33 | 182 | 25.0000 | -0.60 | (-2.34%) | 5 | 125 |
| 06.06.2025 12:54:33 | 181 | 25.0000 | -0.60 | (-2.34%) | 100 | 2 500 |
| 06.06.2025 12:54:33 | 180 | 25.0000 | -0.60 | (-2.34%) | 300 | 7 500 |
| 06.06.2025 12:54:33 | 179 | 25.0000 | -0.60 | (-2.34%) | 100 | 2 500 |
| 06.06.2025 12:54:33 | 178 | 25.0000 | -0.60 | (-2.34%) | 1 | 25 |
| 06.06.2025 12:54:33 | 177 | 25.0000 | -0.60 | (-2.34%) | 100 | 2 500 |
| 06.06.2025 12:54:33 | 176 | 25.0500 | -0.55 | (-2.15%) | 38 | 952 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 06.06.2025 12:54:33 | 175 | 25.0500 | -0.55 | (-2.15%) | 100 | 2 505 |
| 06.06.2025 12:54:33 | 174 | 25.0500 | -0.55 | (-2.15%) | 90 | 2 255 |
| 06.06.2025 12:54:33 | 173 | 25.1000 | -0.50 | (-1.95%) | 13 | 326 |
| 06.06.2025 12:54:33 | 172 | 25.1000 | -0.50 | (-1.95%) | 60 | 1 506 |
| 06.06.2025 12:54:33 | 171 | 25.1000 | -0.50 | (-1.95%) | 300 | 7 530 |
| 06.06.2025 12:54:33 | 170 | 25.1000 | -0.50 | (-1.95%) | 1 | 25 |
| 06.06.2025 12:54:33 | 169 | 25.1000 | -0.50 | (-1.95%) | 40 | 1 004 |
| 06.06.2025 12:54:33 | 168 | 25.1500 | -0.45 | (-1.76%) | 3 | 75 |
| 06.06.2025 12:54:33 | 167 | 25.1500 | -0.45 | (-1.76%) | 100 | 2 515 |
| 06.06.2025 12:54:33 | 166 | 25.1500 | -0.45 | (-1.76%) | 1 | 25 |
| 06.06.2025 12:54:33 | 165 | 25.1500 | -0.45 | (-1.76%) | 25 | 629 |
| 06.06.2025 12:50:04 | 164 | 25.1000 | -0.50 | (-1.95%) | 70 | 1 757 |
| 06.06.2025 12:50:04 | 163 | 25.1500 | -0.45 | (-1.76%) | 7 | 176 |
| 06.06.2025 12:50:04 | 162 | 25.1500 | -0.45 | (-1.76%) | 49 | 1 232 |
| 06.06.2025 12:50:04 | 161 | 25.2500 | -0.35 | (-1.37%) | 1 | 25 |
| 06.06.2025 12:50:04 | 160 | 25.2500 | -0.35 | (-1.37%) | 55 | 1 389 |
| 06.06.2025 12:50:04 | 159 | 25.3000 | -0.30 | (-1.17%) | 1 | 25 |
| 06.06.2025 12:50:04 | 158 | 25.3000 | -0.30 | (-1.17%) | 1 | 25 |
| 06.06.2025 12:50:04 | 157 | 25.3000 | -0.30 | (-1.17%) | 16 | 405 |
| 06.06.2025 12:41:31 | 156 | 25.4500 | -0.15 | (-0.59%) | 1 | 25 |
| 06.06.2025 12:27:22 | 155 | 25.4500 | -0.15 | (-0.59%) | 1 | 25 |
| 06.06.2025 12:26:34 | 154 | 25.3000 | -0.30 | (-1.17%) | 2 | 51 |
| 06.06.2025 12:24:32 | 153 | 25.4500 | -0.15 | (-0.59%) | 1 | 25 |
| 06.06.2025 12:19:02 | 152 | 25.3000 | -0.30 | (-1.17%) | 1 | 25 |
| 06.06.2025 12:19:02 | 151 | 25.3500 | -0.25 | (-0.98%) | 1 | 25 |
| 06.06.2025 12:19:02 | 150 | 25.4000 | -0.20 | (-0.78%) | 1 | 25 |
| 06.06.2025 12:08:21 | 149 | 25.4500 | -0.15 | (-0.59%) | 1 | 25 |
| 06.06.2025 11:56:53 | 148 | 25.5000 | -0.10 | (-0.39%) | 2 | 51 |
| 06.06.2025 11:43:01 | 147 | 25.5500 | -0.05 | (-0.20%) | 2 | 51 |
| 06.06.2025 11:43:01 | 146 | 25.5000 | -0.10 | (-0.39%) | 2 | 51 |
| 06.06.2025 11:43:01 | 145 | 25.4500 | -0.15 | (-0.59%) | 2 | 51 |
| 06.06.2025 11:43:01 | 144 | 25.4000 | -0.20 | (-0.78%) | 99 | 2 515 |
| 06.06.2025 11:37:44 | 143 | 25.4000 | -0.20 | (-0.78%) | 1 | 25 |
| 06.06.2025 11:33:36 | 142 | 25.3000 | -0.30 | (-1.17%) | 5 | 127 |
| 06.06.2025 11:30:22 | 141 | 25.3000 | -0.30 | (-1.17%) | 5 | 127 |
| 06.06.2025 11:20:56 | 140 | 25.5500 | -0.05 | (-0.20%) | 40 | 1 022 |
| 06.06.2025 11:17:47 | 139 | 25.5500 | -0.05 | (-0.20%) | 20 | 511 |
| 06.06.2025 11:16:07 | 138 | 25.3000 | -0.30 | (-1.17%) | 1 | 25 |
| 06.06.2025 11:15:55 | 137 | 25.4500 | -0.15 | (-0.59%) | 1 | 25 |
| 06.06.2025 11:15:53 | 136 | 25.3000 | -0.30 | (-1.17%) | 3 | 76 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMDCLG00015 |
|---|---|
| Data debiutu: | 09.11.2011 |
| Liczba akcji: | 9 952 769 |
| Kapitalizacja: | 250 312 140 |
| 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
