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)
35.95+1.05(+3.01%)MEDICALGORITHMICS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 13.08.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 09:14:24 | 55 | 35.8500 | +0.95 | (+2.72%) | 10 | 359 |
| 09:14:00 | 54 | 35.3500 | +0.45 | (+1.29%) | 3 | 106 |
| 09:14:00 | 53 | 35.4000 | +0.50 | (+1.43%) | 2 | 71 |
| 09:13:42 | 52 | 35.3500 | +0.45 | (+1.29%) | 1 | 35 |
| 09:13:27 | 51 | 35.7500 | +0.85 | (+2.44%) | 17 | 608 |
| 09:13:14 | 50 | 35.8000 | +0.90 | (+2.58%) | 381 | 13 640 |
| 09:13:14 | 49 | 35.8000 | +0.90 | (+2.58%) | 80 | 2 864 |
| 09:13:14 | 48 | 35.8000 | +0.90 | (+2.58%) | 119 | 4 260 |
| 09:13:11 | 47 | 35.8000 | +0.90 | (+2.58%) | 100 | 3 580 |
| 09:13:03 | 46 | 35.8000 | +0.90 | (+2.58%) | 1 | 36 |
| 09:12:52 | 45 | 35.7500 | +0.85 | (+2.44%) | 52 | 1 859 |
| 09:12:33 | 44 | 35.2500 | +0.35 | (+1.00%) | 4 | 141 |
| 09:12:18 | 43 | 35.7500 | +0.85 | (+2.44%) | 8 | 286 |
| 09:12:18 | 42 | 35.7500 | +0.85 | (+2.44%) | 19 | 679 |
| 09:12:17 | 41 | 35.1000 | +0.20 | (+0.57%) | 1 | 35 |
| 09:12:17 | 40 | 35.2000 | +0.30 | (+0.86%) | 1 | 35 |
| 09:10:58 | 39 | 35.7500 | +0.85 | (+2.44%) | 1 | 36 |
| 09:10:21 | 38 | 35.7500 | +0.85 | (+2.44%) | 4 | 143 |
| 09:09:16 | 37 | 35.8000 | +0.90 | (+2.58%) | 113 | 4 045 |
| 09:09:16 | 36 | 35.7000 | +0.80 | (+2.29%) | 79 | 2 820 |
| 09:09:16 | 35 | 35.6500 | +0.75 | (+2.15%) | 22 | 784 |
| 09:08:58 | 34 | 35.8000 | +0.90 | (+2.58%) | 1 | 36 |
| 09:08:58 | 33 | 35.7500 | +0.85 | (+2.44%) | 27 | 965 |
| 09:08:14 | 32 | 35.0000 | +0.10 | (+0.29%) | 4 | 140 |
| 09:08:14 | 31 | 35.0000 | +0.10 | (+0.29%) | 400 | 14 000 |
| 09:08:14 | 30 | 35.0000 | +0.10 | (+0.29%) | 71 | 2 485 |
| 09:08:14 | 29 | 35.0000 | +0.10 | (+0.29%) | 25 | 875 |
| 09:07:34 | 28 | 35.8000 | +0.90 | (+2.58%) | 116 | 4 153 |
| 09:07:34 | 27 | 35.7000 | +0.80 | (+2.29%) | 106 | 3 784 |
| 09:07:34 | 26 | 35.6500 | +0.75 | (+2.15%) | 78 | 2 781 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:06:39 | 25 | 35.7000 | +0.80 | (+2.29%) | 193 | 6 890 |
| 09:06:39 | 24 | 35.6500 | +0.75 | (+2.15%) | 60 | 2 139 |
| 09:06:39 | 23 | 35.6500 | +0.75 | (+2.15%) | 26 | 927 |
| 09:06:33 | 22 | 34.9000 | 0.00 | (0.00%) | 89 | 3 106 |
| 09:06:33 | 21 | 35.3500 | +0.45 | (+1.29%) | 25 | 884 |
| 09:06:31 | 20 | 35.4000 | +0.50 | (+1.43%) | 1 | 35 |
| 09:06:31 | 19 | 35.4000 | +0.50 | (+1.43%) | 271 | 9 593 |
| 09:06:31 | 18 | 35.5000 | +0.60 | (+1.72%) | 100 | 3 550 |
| 09:06:31 | 17 | 35.5000 | +0.60 | (+1.72%) | 1 | 36 |
| 09:06:31 | 16 | 35.5000 | +0.60 | (+1.72%) | 10 | 355 |
| 09:05:45 | 15 | 35.7000 | +0.80 | (+2.29%) | 1 | 36 |
| 09:05:45 | 14 | 35.6000 | +0.70 | (+2.01%) | 2 | 71 |
| 09:02:33 | 13 | 35.6000 | +0.70 | (+2.01%) | 5 | 178 |
| 09:02:33 | 12 | 35.6000 | +0.70 | (+2.01%) | 113 | 4 023 |
| 09:02:31 | 11 | 35.7000 | +0.80 | (+2.29%) | 100 | 3 570 |
| 09:02:10 | 10 | 35.6000 | +0.70 | (+2.01%) | 150 | 5 340 |
| 09:01:17 | 9 | 35.6000 | +0.70 | (+2.01%) | 117 | 4 165 |
| 09:00:18 | 8 | 35.8000 | +0.90 | (+2.58%) | 50 | 1 790 |
| 09:00:00 | 7 | 35.6000 | +0.70 | (+2.01%) | 47 | 1 673 |
| 09:00:00 | 6 | 35.6000 | +0.70 | (+2.01%) | 73 | 2 599 |
| 09:00:00 | 5 | 35.6000 | +0.70 | (+2.01%) | 60 | 2 136 |
| 09:00:00 | 4 | 35.6000 | +0.70 | (+2.01%) | 2 | 71 |
| 09:00:00 | 3 | 35.6000 | +0.70 | (+2.01%) | 38 | 1 353 |
| 09:00:00 | 2 | 35.6000 | +0.70 | (+2.01%) | 10 | 356 |
| 09:00:00 | 1 | 35.6000 | +0.70 | (+2.01%) | 40 | 1 424 |
| 12.08.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.08.2025 17:00:00 | 319 | 34.9000 | -0.75 | (-2.10%) | 1 | 35 |
| 12.08.2025 17:00:00 | 318 | 34.9000 | -0.75 | (-2.10%) | 6 | 209 |
| 12.08.2025 17:00:00 | 317 | 34.9000 | -0.75 | (-2.10%) | 30 | 1 047 |
| 12.08.2025 16:49:46 | 316 | 35.0000 | -0.65 | (-1.82%) | 75 | 2 625 |
| 12.08.2025 16:47:51 | 315 | 34.6500 | -1.00 | (-2.81%) | 28 | 970 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.08.2025 16:47:26 | 314 | 34.6500 | -1.00 | (-2.81%) | 2 | 69 |
| 12.08.2025 16:47:26 | 313 | 34.6500 | -1.00 | (-2.81%) | 44 | 1 525 |
| 12.08.2025 16:47:25 | 312 | 34.7000 | -0.95 | (-2.66%) | 2 | 69 |
| 12.08.2025 16:47:25 | 311 | 34.7000 | -0.95 | (-2.66%) | 5 | 174 |
| 12.08.2025 16:47:24 | 310 | 34.7000 | -0.95 | (-2.66%) | 8 | 278 |
| 12.08.2025 16:47:24 | 309 | 34.7000 | -0.95 | (-2.66%) | 35 | 1 215 |
| 12.08.2025 16:47:24 | 308 | 34.7000 | -0.95 | (-2.66%) | 79 | 2 741 |
| 12.08.2025 16:47:24 | 307 | 34.7000 | -0.95 | (-2.66%) | 1 | 35 |
| 12.08.2025 16:47:24 | 306 | 34.7000 | -0.95 | (-2.66%) | 5 | 174 |
| 12.08.2025 16:47:24 | 305 | 34.7000 | -0.95 | (-2.66%) | 4 | 139 |
| 12.08.2025 16:47:24 | 304 | 34.7000 | -0.95 | (-2.66%) | 34 | 1 180 |
| 12.08.2025 16:47:24 | 303 | 34.7500 | -0.90 | (-2.52%) | 1 | 35 |
| 12.08.2025 16:42:15 | 302 | 35.0000 | -0.65 | (-1.82%) | 1 | 35 |
| 12.08.2025 16:41:41 | 301 | 35.0000 | -0.65 | (-1.82%) | 6 | 210 |
| 12.08.2025 16:41:41 | 300 | 34.9500 | -0.70 | (-1.96%) | 31 | 1 083 |
| 12.08.2025 16:39:48 | 299 | 34.9500 | -0.70 | (-1.96%) | 20 | 699 |
| 12.08.2025 16:37:00 | 298 | 34.7000 | -0.95 | (-2.66%) | 16 | 555 |
| 12.08.2025 16:37:00 | 297 | 34.7000 | -0.95 | (-2.66%) | 5 | 174 |
| 12.08.2025 16:37:00 | 296 | 34.7000 | -0.95 | (-2.66%) | 63 | 2 186 |
| 12.08.2025 16:36:59 | 295 | 34.7500 | -0.90 | (-2.52%) | 1 | 35 |
| 12.08.2025 16:36:59 | 294 | 34.7500 | -0.90 | (-2.52%) | 3 | 104 |
| 12.08.2025 16:36:58 | 293 | 34.7500 | -0.90 | (-2.52%) | 8 | 278 |
| 12.08.2025 16:36:58 | 292 | 35.0000 | -0.65 | (-1.82%) | 38 | 1 330 |
| 12.08.2025 16:36:58 | 291 | 34.9500 | -0.70 | (-1.96%) | 83 | 2 901 |
| 12.08.2025 16:36:58 | 290 | 34.9000 | -0.75 | (-2.10%) | 8 | 279 |
| 12.08.2025 16:31:45 | 289 | 34.7500 | -0.90 | (-2.52%) | 25 | 869 |
| 12.08.2025 16:28:18 | 288 | 34.9000 | -0.75 | (-2.10%) | 2 | 70 |
| 12.08.2025 16:17:03 | 287 | 34.7000 | -0.95 | (-2.66%) | 7 | 243 |
| 12.08.2025 16:17:03 | 286 | 34.7000 | -0.95 | (-2.66%) | 10 | 347 |
| 12.08.2025 16:17:03 | 285 | 34.7000 | -0.95 | (-2.66%) | 6 | 208 |
| 12.08.2025 16:17:03 | 284 | 34.7000 | -0.95 | (-2.66%) | 50 | 1 735 |
| 12.08.2025 16:14:04 | 283 | 34.9500 | -0.70 | (-1.96%) | 1 | 35 |
| 12.08.2025 16:14:04 | 282 | 34.9500 | -0.70 | (-1.96%) | 89 | 3 111 |
| 12.08.2025 16:14:04 | 281 | 34.9000 | -0.75 | (-2.10%) | 10 | 349 |
| 12.08.2025 15:47:54 | 280 | 34.6500 | -1.00 | (-2.81%) | 56 | 1 940 |
| 12.08.2025 15:47:54 | 279 | 34.7000 | -0.95 | (-2.66%) | 2 | 69 |
| 12.08.2025 15:47:54 | 278 | 34.7000 | -0.95 | (-2.66%) | 2 | 69 |
| 12.08.2025 15:45:12 | 277 | 34.9500 | -0.70 | (-1.96%) | 1 | 35 |
| 12.08.2025 15:36:16 | 276 | 34.9500 | -0.70 | (-1.96%) | 1 | 35 |
| 12.08.2025 15:36:15 | 275 | 34.9500 | -0.70 | (-1.96%) | 8 | 280 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMDCLG00015 |
|---|---|
| Data debiutu: | 09.11.2011 |
| Liczba akcji: | 9 952 769 |
| Kapitalizacja: | 357 802 046 |
| 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
