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)
25.65+0.30(+1.18%)MEDICALGORITHMICS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 20.06.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 20.06.2025 10:36:42 | 152 | 25.2500 | -0.10 | (-0.39%) | 2 | 51 |
| 20.06.2025 10:32:16 | 151 | 25.3000 | -0.05 | (-0.20%) | 8 | 202 |
| 20.06.2025 10:32:16 | 150 | 25.3000 | -0.05 | (-0.20%) | 6 | 152 |
| 20.06.2025 10:32:16 | 149 | 25.3000 | -0.05 | (-0.20%) | 1 | 25 |
| 20.06.2025 10:32:16 | 148 | 25.2000 | -0.15 | (-0.59%) | 5 | 126 |
| 20.06.2025 10:29:18 | 147 | 25.1500 | -0.20 | (-0.79%) | 1 | 25 |
| 20.06.2025 10:27:12 | 146 | 25.0000 | -0.35 | (-1.38%) | 44 | 1 100 |
| 20.06.2025 10:27:12 | 145 | 25.0500 | -0.30 | (-1.18%) | 35 | 877 |
| 20.06.2025 10:27:12 | 144 | 25.2500 | -0.10 | (-0.39%) | 1 | 25 |
| 20.06.2025 10:26:21 | 143 | 25.3000 | -0.05 | (-0.20%) | 1 | 25 |
| 20.06.2025 10:25:34 | 142 | 24.9500 | -0.40 | (-1.58%) | 2 | 50 |
| 20.06.2025 10:25:28 | 141 | 24.9500 | -0.40 | (-1.58%) | 250 | 6 238 |
| 20.06.2025 10:24:15 | 140 | 24.9500 | -0.40 | (-1.58%) | 100 | 2 495 |
| 20.06.2025 10:23:44 | 139 | 24.9500 | -0.40 | (-1.58%) | 500 | 12 475 |
| 20.06.2025 10:20:51 | 138 | 25.0000 | -0.35 | (-1.38%) | 1 | 25 |
| 20.06.2025 10:20:51 | 137 | 25.0000 | -0.35 | (-1.38%) | 1 | 25 |
| 20.06.2025 10:20:51 | 136 | 25.0000 | -0.35 | (-1.38%) | 69 | 1 725 |
| 20.06.2025 10:20:51 | 135 | 25.0500 | -0.30 | (-1.18%) | 1 | 25 |
| 20.06.2025 10:20:51 | 134 | 25.1000 | -0.25 | (-0.99%) | 1 | 25 |
| 20.06.2025 10:20:51 | 133 | 25.1000 | -0.25 | (-0.99%) | 1 | 25 |
| 20.06.2025 10:17:13 | 132 | 25.2000 | -0.15 | (-0.59%) | 1 | 25 |
| 20.06.2025 10:16:47 | 131 | 25.2000 | -0.15 | (-0.59%) | 5 | 126 |
| 20.06.2025 10:16:24 | 130 | 25.0500 | -0.30 | (-1.18%) | 1 | 25 |
| 20.06.2025 09:59:59 | 129 | 25.4000 | +0.05 | (+0.20%) | 2 | 51 |
| 20.06.2025 09:59:59 | 128 | 25.3500 | 0.00 | (0.00%) | 1 | 25 |
| 20.06.2025 09:59:59 | 127 | 25.3000 | -0.05 | (-0.20%) | 1 | 25 |
| 20.06.2025 09:59:54 | 126 | 25.2500 | -0.10 | (-0.39%) | 1 | 25 |
| 20.06.2025 09:58:57 | 125 | 25.0000 | -0.35 | (-1.38%) | 53 | 1 325 |
| 20.06.2025 09:58:25 | 124 | 24.8000 | -0.55 | (-2.17%) | 7 | 174 |
| 20.06.2025 09:57:57 | 123 | 24.8500 | -0.50 | (-1.97%) | 78 | 1 938 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.06.2025 09:57:22 | 122 | 24.8500 | -0.50 | (-1.97%) | 2 | 50 |
| 20.06.2025 09:57:22 | 121 | 24.8500 | -0.50 | (-1.97%) | 1 | 25 |
| 20.06.2025 09:57:22 | 120 | 24.9000 | -0.45 | (-1.78%) | 1 | 25 |
| 20.06.2025 09:56:06 | 119 | 24.9500 | -0.40 | (-1.58%) | 1 | 25 |
| 20.06.2025 09:52:53 | 118 | 25.0000 | -0.35 | (-1.38%) | 47 | 1 175 |
| 20.06.2025 09:52:12 | 117 | 25.0000 | -0.35 | (-1.38%) | 100 | 2 500 |
| 20.06.2025 09:52:05 | 116 | 25.0000 | -0.35 | (-1.38%) | 100 | 2 500 |
| 20.06.2025 09:49:45 | 115 | 25.0000 | -0.35 | (-1.38%) | 100 | 2 500 |
| 20.06.2025 09:49:45 | 114 | 25.0000 | -0.35 | (-1.38%) | 11 | 275 |
| 20.06.2025 09:49:45 | 113 | 25.0000 | -0.35 | (-1.38%) | 20 | 500 |
| 20.06.2025 09:49:45 | 112 | 25.0000 | -0.35 | (-1.38%) | 260 | 6 500 |
| 20.06.2025 09:49:45 | 111 | 25.0000 | -0.35 | (-1.38%) | 100 | 2 500 |
| 20.06.2025 09:49:45 | 110 | 25.0000 | -0.35 | (-1.38%) | 10 | 250 |
| 20.06.2025 09:49:45 | 109 | 25.0000 | -0.35 | (-1.38%) | 1 | 25 |
| 20.06.2025 09:49:45 | 108 | 25.0500 | -0.30 | (-1.18%) | 2 | 50 |
| 20.06.2025 09:49:45 | 107 | 25.0500 | -0.30 | (-1.18%) | 7 | 175 |
| 20.06.2025 09:49:45 | 106 | 25.0500 | -0.30 | (-1.18%) | 70 | 1 754 |
| 20.06.2025 09:49:45 | 105 | 25.1000 | -0.25 | (-0.99%) | 2 | 50 |
| 20.06.2025 09:49:45 | 104 | 25.1000 | -0.25 | (-0.99%) | 8 | 201 |
| 20.06.2025 09:49:45 | 103 | 25.1000 | -0.25 | (-0.99%) | 4 | 100 |
| 20.06.2025 09:48:39 | 102 | 25.1500 | -0.20 | (-0.79%) | 39 | 981 |
| 20.06.2025 09:48:39 | 101 | 25.1500 | -0.20 | (-0.79%) | 100 | 2 515 |
| 20.06.2025 09:48:39 | 100 | 25.1500 | -0.20 | (-0.79%) | 100 | 2 515 |
| 20.06.2025 09:48:39 | 99 | 25.1500 | -0.20 | (-0.79%) | 2 | 50 |
| 20.06.2025 09:48:39 | 98 | 25.1500 | -0.20 | (-0.79%) | 1 | 25 |
| 20.06.2025 09:48:39 | 97 | 25.1500 | -0.20 | (-0.79%) | 5 | 126 |
| 20.06.2025 09:48:10 | 96 | 25.2000 | -0.15 | (-0.59%) | 1 | 25 |
| 20.06.2025 09:48:00 | 95 | 25.2000 | -0.15 | (-0.59%) | 1 | 25 |
| 20.06.2025 09:47:23 | 94 | 25.2000 | -0.15 | (-0.59%) | 5 | 126 |
| 20.06.2025 09:47:17 | 93 | 25.2000 | -0.15 | (-0.59%) | 49 | 1 235 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.06.2025 09:46:52 | 92 | 25.2000 | -0.15 | (-0.59%) | 36 | 907 |
| 20.06.2025 09:46:52 | 91 | 25.2000 | -0.15 | (-0.59%) | 100 | 2 520 |
| 20.06.2025 09:46:52 | 90 | 25.2000 | -0.15 | (-0.59%) | 100 | 2 520 |
| 20.06.2025 09:46:52 | 89 | 25.2000 | -0.15 | (-0.59%) | 10 | 252 |
| 20.06.2025 09:46:52 | 88 | 25.2000 | -0.15 | (-0.59%) | 1 | 25 |
| 20.06.2025 09:46:52 | 87 | 25.3500 | 0.00 | (0.00%) | 39 | 989 |
| 20.06.2025 09:46:52 | 86 | 25.3500 | 0.00 | (0.00%) | 79 | 2 003 |
| 20.06.2025 09:46:52 | 85 | 25.4500 | +0.10 | (+0.39%) | 1 | 25 |
| 20.06.2025 09:43:35 | 84 | 25.5000 | +0.15 | (+0.59%) | 2 | 51 |
| 20.06.2025 09:43:26 | 83 | 25.5000 | +0.15 | (+0.59%) | 50 | 1 275 |
| 20.06.2025 09:43:21 | 82 | 25.5000 | +0.15 | (+0.59%) | 2 | 51 |
| 20.06.2025 09:42:46 | 81 | 25.5000 | +0.15 | (+0.59%) | 4 | 102 |
| 20.06.2025 09:42:21 | 80 | 25.5000 | +0.15 | (+0.59%) | 2 | 51 |
| 20.06.2025 09:42:21 | 79 | 25.5000 | +0.15 | (+0.59%) | 4 | 102 |
| 20.06.2025 09:42:21 | 78 | 25.5000 | +0.15 | (+0.59%) | 49 | 1 250 |
| 20.06.2025 09:42:21 | 77 | 25.5500 | +0.20 | (+0.79%) | 4 | 102 |
| 20.06.2025 09:42:21 | 76 | 25.6500 | +0.30 | (+1.18%) | 1 | 26 |
| 20.06.2025 09:42:21 | 75 | 25.7000 | +0.35 | (+1.38%) | 1 | 26 |
| 20.06.2025 09:39:28 | 74 | 25.8000 | +0.45 | (+1.78%) | 1 | 26 |
| 20.06.2025 09:36:25 | 73 | 25.8500 | +0.50 | (+1.97%) | 125 | 3 231 |
| 20.06.2025 09:36:25 | 72 | 25.8500 | +0.50 | (+1.97%) | 78 | 2 016 |
| 20.06.2025 09:36:25 | 71 | 25.8000 | +0.45 | (+1.78%) | 231 | 5 960 |
| 20.06.2025 09:36:25 | 70 | 25.8000 | +0.45 | (+1.78%) | 10 | 258 |
| 20.06.2025 09:36:25 | 69 | 25.8000 | +0.45 | (+1.78%) | 50 | 1 290 |
| 20.06.2025 09:36:25 | 68 | 25.7500 | +0.40 | (+1.58%) | 5 | 129 |
| 20.06.2025 09:36:25 | 67 | 25.7000 | +0.35 | (+1.38%) | 1 | 26 |
| 20.06.2025 09:30:27 | 66 | 25.7000 | +0.35 | (+1.38%) | 2 | 51 |
| 20.06.2025 09:26:52 | 65 | 25.8500 | +0.50 | (+1.97%) | 3 | 78 |
| 20.06.2025 09:26:30 | 64 | 25.8500 | +0.50 | (+1.97%) | 5 | 129 |
| 20.06.2025 09:23:39 | 63 | 25.8500 | +0.50 | (+1.97%) | 19 | 491 |
| 20.06.2025 09:23:39 | 62 | 25.8500 | +0.50 | (+1.97%) | 5 | 129 |
| 20.06.2025 09:23:39 | 61 | 25.8000 | +0.45 | (+1.78%) | 1 | 26 |
| 20.06.2025 09:22:49 | 60 | 25.8000 | +0.45 | (+1.78%) | 10 | 258 |
| 20.06.2025 09:22:37 | 59 | 25.8000 | +0.45 | (+1.78%) | 1 | 26 |
| 20.06.2025 09:22:35 | 58 | 25.4500 | +0.10 | (+0.39%) | 10 | 255 |
| 20.06.2025 09:22:02 | 57 | 25.3500 | 0.00 | (0.00%) | 14 | 355 |
| 20.06.2025 09:22:02 | 56 | 25.4000 | +0.05 | (+0.20%) | 4 | 102 |
| 20.06.2025 09:22:02 | 55 | 25.4500 | +0.10 | (+0.39%) | 1 | 25 |
| 20.06.2025 09:22:02 | 54 | 25.4500 | +0.10 | (+0.39%) | 4 | 102 |
| 20.06.2025 09:22:02 | 53 | 25.4500 | +0.10 | (+0.39%) | 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: | 255 288 525 |
| 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
