Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MDG (MEDICALG)
24.80-0.60(-2.36%)MEDICALGORITHMICS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 11.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 11.04.2025 14:48:40 | 125 | 25.2500 | +0.90 | (+3.70%) | 22 | 556 |
| 11.04.2025 14:47:05 | 124 | 25.2000 | +0.85 | (+3.49%) | 605 | 15 246 |
| 11.04.2025 14:47:05 | 123 | 25.2000 | +0.85 | (+3.49%) | 318 | 8 014 |
| 11.04.2025 14:47:05 | 122 | 25.0000 | +0.65 | (+2.67%) | 151 | 3 775 |
| 11.04.2025 14:47:05 | 121 | 25.0000 | +0.65 | (+2.67%) | 50 | 1 250 |
| 11.04.2025 14:47:05 | 120 | 25.0000 | +0.65 | (+2.67%) | 100 | 2 500 |
| 11.04.2025 14:47:05 | 119 | 24.9500 | +0.60 | (+2.46%) | 47 | 1 173 |
| 11.04.2025 14:47:05 | 118 | 24.9000 | +0.55 | (+2.26%) | 48 | 1 195 |
| 11.04.2025 14:47:05 | 117 | 24.9000 | +0.55 | (+2.26%) | 163 | 4 059 |
| 11.04.2025 14:47:05 | 116 | 24.9000 | +0.55 | (+2.26%) | 80 | 1 992 |
| 11.04.2025 14:47:05 | 115 | 24.8000 | +0.45 | (+1.85%) | 100 | 2 480 |
| 11.04.2025 14:47:05 | 114 | 24.7500 | +0.40 | (+1.64%) | 6 | 149 |
| 11.04.2025 14:47:05 | 113 | 24.7500 | +0.40 | (+1.64%) | 6 | 149 |
| 11.04.2025 14:47:05 | 112 | 24.5500 | +0.20 | (+0.82%) | 297 | 7 291 |
| 11.04.2025 14:47:05 | 111 | 24.5000 | +0.15 | (+0.62%) | 29 | 711 |
| 11.04.2025 14:07:22 | 110 | 24.7500 | +0.40 | (+1.64%) | 11 | 272 |
| 11.04.2025 14:05:27 | 109 | 24.4000 | +0.05 | (+0.21%) | 29 | 708 |
| 11.04.2025 14:05:27 | 108 | 24.4000 | +0.05 | (+0.21%) | 5 | 122 |
| 11.04.2025 14:05:27 | 107 | 24.4500 | +0.10 | (+0.41%) | 6 | 147 |
| 11.04.2025 14:05:27 | 106 | 24.4500 | +0.10 | (+0.41%) | 2 | 49 |
| 11.04.2025 14:03:31 | 105 | 24.8000 | +0.45 | (+1.85%) | 2 | 50 |
| 11.04.2025 14:03:31 | 104 | 24.7500 | +0.40 | (+1.64%) | 1 | 25 |
| 11.04.2025 14:03:31 | 103 | 24.7000 | +0.35 | (+1.44%) | 6 | 148 |
| 11.04.2025 14:03:31 | 102 | 24.7000 | +0.35 | (+1.44%) | 29 | 716 |
| 11.04.2025 13:56:53 | 101 | 24.6500 | +0.30 | (+1.23%) | 1 | 25 |
| 11.04.2025 13:56:48 | 100 | 24.4500 | +0.10 | (+0.41%) | 1 | 24 |
| 11.04.2025 13:54:26 | 99 | 24.6000 | +0.25 | (+1.03%) | 63 | 1 550 |
| 11.04.2025 13:48:41 | 98 | 24.8000 | +0.45 | (+1.85%) | 1 | 25 |
| 11.04.2025 13:45:58 | 97 | 24.8500 | +0.50 | (+2.05%) | 63 | 1 566 |
| 11.04.2025 13:45:28 | 96 | 24.8500 | +0.50 | (+2.05%) | 100 | 2 485 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.04.2025 13:45:28 | 95 | 24.8500 | +0.50 | (+2.05%) | 59 | 1 466 |
| 11.04.2025 13:45:28 | 94 | 24.8000 | +0.45 | (+1.85%) | 70 | 1 736 |
| 11.04.2025 13:45:24 | 93 | 24.8000 | +0.45 | (+1.85%) | 30 | 744 |
| 11.04.2025 13:45:11 | 92 | 24.8500 | +0.50 | (+2.05%) | 1 | 25 |
| 11.04.2025 13:44:55 | 91 | 24.8000 | +0.45 | (+1.85%) | 27 | 670 |
| 11.04.2025 13:42:32 | 90 | 24.8000 | +0.45 | (+1.85%) | 1 | 25 |
| 11.04.2025 13:35:25 | 89 | 24.9000 | +0.55 | (+2.26%) | 320 | 7 968 |
| 11.04.2025 13:35:25 | 88 | 24.8500 | +0.50 | (+2.05%) | 138 | 3 429 |
| 11.04.2025 13:35:25 | 87 | 24.8000 | +0.45 | (+1.85%) | 1 | 25 |
| 11.04.2025 13:35:25 | 86 | 24.8000 | +0.45 | (+1.85%) | 100 | 2 480 |
| 11.04.2025 13:35:25 | 85 | 24.7500 | +0.40 | (+1.64%) | 22 | 545 |
| 11.04.2025 13:35:25 | 84 | 24.7000 | +0.35 | (+1.44%) | 28 | 692 |
| 11.04.2025 13:35:10 | 83 | 24.5000 | +0.15 | (+0.62%) | 100 | 2 450 |
| 11.04.2025 13:35:10 | 82 | 24.4000 | +0.05 | (+0.21%) | 1 | 24 |
| 11.04.2025 13:35:10 | 81 | 24.3500 | 0.00 | (0.00%) | 50 | 1 218 |
| 11.04.2025 13:35:10 | 80 | 24.3500 | 0.00 | (0.00%) | 168 | 4 091 |
| 11.04.2025 13:35:10 | 79 | 24.3000 | -0.05 | (-0.21%) | 1 | 24 |
| 11.04.2025 13:35:10 | 78 | 24.3000 | -0.05 | (-0.21%) | 43 | 1 045 |
| 11.04.2025 13:35:10 | 77 | 24.2500 | -0.10 | (-0.41%) | 28 | 679 |
| 11.04.2025 13:30:03 | 76 | 24.3000 | -0.05 | (-0.21%) | 26 | 632 |
| 11.04.2025 13:30:03 | 75 | 24.2500 | -0.10 | (-0.41%) | 1 | 24 |
| 11.04.2025 13:30:03 | 74 | 24.2000 | -0.15 | (-0.62%) | 2 | 48 |
| 11.04.2025 13:30:03 | 73 | 24.1500 | -0.20 | (-0.82%) | 1 | 24 |
| 11.04.2025 13:29:45 | 72 | 24.1000 | -0.25 | (-1.03%) | 100 | 2 410 |
| 11.04.2025 13:29:33 | 71 | 24.1000 | -0.25 | (-1.03%) | 60 | 1 446 |
| 11.04.2025 13:29:33 | 70 | 24.1000 | -0.25 | (-1.03%) | 100 | 2 410 |
| 11.04.2025 13:29:33 | 69 | 24.0000 | -0.35 | (-1.44%) | 40 | 960 |
| 11.04.2025 13:24:31 | 68 | 24.0000 | -0.35 | (-1.44%) | 610 | 14 640 |
| 11.04.2025 13:24:31 | 67 | 24.0000 | -0.35 | (-1.44%) | 290 | 6 960 |
| 11.04.2025 13:19:09 | 66 | 24.0000 | -0.35 | (-1.44%) | 49 | 1 176 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.04.2025 13:19:09 | 65 | 23.9500 | -0.40 | (-1.64%) | 1 | 24 |
| 11.04.2025 13:04:30 | 64 | 23.9000 | -0.45 | (-1.85%) | 486 | 11 615 |
| 11.04.2025 13:01:52 | 63 | 23.7500 | -0.60 | (-2.46%) | 198 | 4 703 |
| 11.04.2025 13:00:10 | 62 | 23.7500 | -0.60 | (-2.46%) | 2 | 48 |
| 11.04.2025 12:56:07 | 61 | 23.8500 | -0.50 | (-2.05%) | 55 | 1 312 |
| 11.04.2025 12:23:38 | 60 | 23.9000 | -0.45 | (-1.85%) | 2 | 48 |
| 11.04.2025 12:23:38 | 59 | 23.8500 | -0.50 | (-2.05%) | 28 | 668 |
| 11.04.2025 12:23:10 | 58 | 23.7000 | -0.65 | (-2.67%) | 101 | 2 394 |
| 11.04.2025 12:23:04 | 57 | 23.9000 | -0.45 | (-1.85%) | 10 | 239 |
| 11.04.2025 12:23:04 | 56 | 23.8000 | -0.55 | (-2.26%) | 200 | 4 760 |
| 11.04.2025 12:22:41 | 55 | 23.7000 | -0.65 | (-2.67%) | 199 | 4 716 |
| 11.04.2025 12:22:41 | 54 | 23.7500 | -0.60 | (-2.46%) | 1 | 24 |
| 11.04.2025 12:08:20 | 53 | 23.9000 | -0.45 | (-1.85%) | 2 | 48 |
| 11.04.2025 12:08:20 | 52 | 23.8500 | -0.50 | (-2.05%) | 28 | 668 |
| 11.04.2025 11:55:02 | 51 | 23.7000 | -0.65 | (-2.67%) | 1 | 24 |
| 11.04.2025 11:54:19 | 50 | 24.0000 | -0.35 | (-1.44%) | 161 | 3 864 |
| 11.04.2025 11:54:19 | 49 | 23.9500 | -0.40 | (-1.64%) | 86 | 2 060 |
| 11.04.2025 11:54:19 | 48 | 23.9500 | -0.40 | (-1.64%) | 225 | 5 389 |
| 11.04.2025 11:54:19 | 47 | 23.9000 | -0.45 | (-1.85%) | 1 | 24 |
| 11.04.2025 11:54:19 | 46 | 23.8000 | -0.55 | (-2.26%) | 227 | 5 403 |
| 11.04.2025 11:53:58 | 45 | 23.8000 | -0.55 | (-2.26%) | 273 | 6 497 |
| 11.04.2025 11:53:58 | 44 | 23.7500 | -0.60 | (-2.46%) | 27 | 641 |
| 11.04.2025 11:53:51 | 43 | 23.7000 | -0.65 | (-2.67%) | 45 | 1 067 |
| 11.04.2025 11:53:51 | 42 | 23.7000 | -0.65 | (-2.67%) | 1700 | 40 290 |
| 11.04.2025 11:52:46 | 41 | 23.7000 | -0.65 | (-2.67%) | 255 | 6 044 |
| 11.04.2025 11:52:46 | 40 | 23.7000 | -0.65 | (-2.67%) | 100 | 2 370 |
| 11.04.2025 11:52:46 | 39 | 23.7500 | -0.60 | (-2.46%) | 300 | 7 125 |
| 11.04.2025 11:52:46 | 38 | 23.7500 | -0.60 | (-2.46%) | 1 | 24 |
| 11.04.2025 11:46:45 | 37 | 23.8000 | -0.55 | (-2.26%) | 2 | 48 |
| 11.04.2025 11:04:14 | 36 | 23.9500 | -0.40 | (-1.64%) | 9 | 216 |
| 11.04.2025 11:04:14 | 35 | 23.9500 | -0.40 | (-1.64%) | 1 | 24 |
| 11.04.2025 11:04:14 | 34 | 23.8500 | -0.50 | (-2.05%) | 100 | 2 385 |
| 11.04.2025 10:55:49 | 33 | 23.8500 | -0.50 | (-2.05%) | 15 | 358 |
| 11.04.2025 10:55:49 | 32 | 23.8500 | -0.50 | (-2.05%) | 25 | 596 |
| 11.04.2025 10:53:21 | 31 | 23.7000 | -0.65 | (-2.67%) | 1 | 24 |
| 11.04.2025 10:53:21 | 30 | 23.7000 | -0.65 | (-2.67%) | 147 | 3 484 |
| 11.04.2025 10:53:21 | 29 | 23.7500 | -0.60 | (-2.46%) | 1266 | 30 068 |
| 11.04.2025 10:50:54 | 28 | 23.8000 | -0.55 | (-2.26%) | 9 | 214 |
| 11.04.2025 10:50:54 | 27 | 23.8000 | -0.55 | (-2.26%) | 111 | 2 642 |
| 11.04.2025 10:45:23 | 26 | 23.9000 | -0.45 | (-1.85%) | 50 | 1 195 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMDCLG00015 |
|---|---|
| Data debiutu: | 09.11.2011 |
| Liczba akcji: | 9 952 769 |
| Kapitalizacja: | 246 828 671 |
| 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
