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)
25.35+1.00(+4.11%)MEDICALGORITHMICS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 18.06.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 18.06.2025 09:51:52 | 52 | 24.8500 | +0.50 | (+2.05%) | 25 | 621 |
| 18.06.2025 09:51:49 | 51 | 24.9500 | +0.60 | (+2.46%) | 348 | 8 683 |
| 18.06.2025 09:51:30 | 50 | 24.8500 | +0.50 | (+2.05%) | 92 | 2 286 |
| 18.06.2025 09:50:38 | 49 | 24.9500 | +0.60 | (+2.46%) | 51 | 1 272 |
| 18.06.2025 09:50:38 | 48 | 24.9500 | +0.60 | (+2.46%) | 92 | 2 295 |
| 18.06.2025 09:50:38 | 47 | 24.9500 | +0.60 | (+2.46%) | 594 | 14 820 |
| 18.06.2025 09:50:38 | 46 | 24.9000 | +0.55 | (+2.26%) | 14 | 349 |
| 18.06.2025 09:48:39 | 45 | 24.9000 | +0.55 | (+2.26%) | 1 | 25 |
| 18.06.2025 09:48:34 | 44 | 24.8500 | +0.50 | (+2.05%) | 8 | 199 |
| 18.06.2025 09:47:51 | 43 | 24.8500 | +0.50 | (+2.05%) | 4 | 99 |
| 18.06.2025 09:47:51 | 42 | 24.8000 | +0.45 | (+1.85%) | 5 | 124 |
| 18.06.2025 09:37:56 | 41 | 24.8500 | +0.50 | (+2.05%) | 1 | 25 |
| 18.06.2025 09:37:45 | 40 | 24.8000 | +0.45 | (+1.85%) | 1 | 25 |
| 18.06.2025 09:37:38 | 39 | 24.8500 | +0.50 | (+2.05%) | 2 | 50 |
| 18.06.2025 09:34:57 | 38 | 24.8500 | +0.50 | (+2.05%) | 1 | 25 |
| 18.06.2025 09:31:02 | 37 | 24.8000 | +0.45 | (+1.85%) | 4 | 99 |
| 18.06.2025 09:31:02 | 36 | 24.8000 | +0.45 | (+1.85%) | 2 | 50 |
| 18.06.2025 09:27:43 | 35 | 24.9500 | +0.60 | (+2.46%) | 1 | 25 |
| 18.06.2025 09:25:56 | 34 | 24.6000 | +0.25 | (+1.03%) | 5 | 123 |
| 18.06.2025 09:25:56 | 33 | 24.6500 | +0.30 | (+1.23%) | 2 | 49 |
| 18.06.2025 09:25:56 | 32 | 24.6500 | +0.30 | (+1.23%) | 1 | 25 |
| 18.06.2025 09:25:56 | 31 | 24.7000 | +0.35 | (+1.44%) | 1 | 25 |
| 18.06.2025 09:25:56 | 30 | 24.8000 | +0.45 | (+1.85%) | 1 | 25 |
| 18.06.2025 09:24:48 | 29 | 24.9500 | +0.60 | (+2.46%) | 2 | 50 |
| 18.06.2025 09:24:16 | 28 | 24.9500 | +0.60 | (+2.46%) | 100 | 2 495 |
| 18.06.2025 09:24:09 | 27 | 24.9500 | +0.60 | (+2.46%) | 35 | 873 |
| 18.06.2025 09:24:04 | 26 | 24.9000 | +0.55 | (+2.26%) | 40 | 996 |
| 18.06.2025 09:24:04 | 25 | 24.9000 | +0.55 | (+2.26%) | 92 | 2 291 |
| 18.06.2025 09:24:04 | 24 | 24.9000 | +0.55 | (+2.26%) | 6 | 149 |
| 18.06.2025 09:23:55 | 23 | 24.8500 | +0.50 | (+2.05%) | 70 | 1 740 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.06.2025 09:23:55 | 22 | 24.8500 | +0.50 | (+2.05%) | 16 | 398 |
| 18.06.2025 09:23:45 | 21 | 24.8000 | +0.45 | (+1.85%) | 64 | 1 587 |
| 18.06.2025 09:20:37 | 20 | 24.8000 | +0.45 | (+1.85%) | 3 | 74 |
| 18.06.2025 09:20:32 | 19 | 24.8000 | +0.45 | (+1.85%) | 3 | 74 |
| 18.06.2025 09:20:32 | 18 | 24.7500 | +0.40 | (+1.64%) | 1 | 25 |
| 18.06.2025 09:19:44 | 17 | 24.7500 | +0.40 | (+1.64%) | 1 | 25 |
| 18.06.2025 09:19:05 | 16 | 24.7500 | +0.40 | (+1.64%) | 43 | 1 064 |
| 18.06.2025 09:19:05 | 15 | 24.7000 | +0.35 | (+1.44%) | 50 | 1 235 |
| 18.06.2025 09:19:05 | 14 | 24.7000 | +0.35 | (+1.44%) | 7 | 173 |
| 18.06.2025 09:17:32 | 13 | 24.7000 | +0.35 | (+1.44%) | 1 | 25 |
| 18.06.2025 09:17:32 | 12 | 24.6500 | +0.30 | (+1.23%) | 1 | 25 |
| 18.06.2025 09:07:38 | 11 | 24.7000 | +0.35 | (+1.44%) | 6 | 148 |
| 18.06.2025 09:07:38 | 10 | 24.7000 | +0.35 | (+1.44%) | 1 | 25 |
| 18.06.2025 09:05:52 | 9 | 24.7500 | +0.40 | (+1.64%) | 35 | 866 |
| 18.06.2025 09:05:52 | 8 | 24.7000 | +0.35 | (+1.44%) | 1 | 25 |
| 18.06.2025 09:05:52 | 7 | 24.6500 | +0.30 | (+1.23%) | 1 | 25 |
| 18.06.2025 09:05:52 | 6 | 24.5000 | +0.15 | (+0.62%) | 29 | 711 |
| 18.06.2025 09:05:52 | 5 | 24.4500 | +0.10 | (+0.41%) | 16 | 391 |
| 18.06.2025 09:02:26 | 4 | 24.4500 | +0.10 | (+0.41%) | 1 | 24 |
| 18.06.2025 09:00:48 | 3 | 24.5000 | +0.15 | (+0.62%) | 1 | 25 |
| 18.06.2025 09:00:48 | 2 | 24.4500 | +0.10 | (+0.41%) | 2 | 49 |
| 18.06.2025 09:00:00 | 1 | 24.3000 | -0.05 | (-0.21%) | 1 | 24 |
| 17.06.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.06.2025 17:00:00 | 147 | 24.3500 | -0.05 | (-0.20%) | 22 | 536 |
| 17.06.2025 17:00:00 | 146 | 24.3500 | -0.05 | (-0.20%) | 1 | 24 |
| 17.06.2025 17:00:00 | 145 | 24.3500 | -0.05 | (-0.20%) | 20 | 487 |
| 17.06.2025 17:00:00 | 144 | 24.3500 | -0.05 | (-0.20%) | 27 | 657 |
| 17.06.2025 16:46:34 | 143 | 23.9500 | -0.45 | (-1.84%) | 35 | 838 |
| 17.06.2025 16:46:34 | 142 | 23.9500 | -0.45 | (-1.84%) | 3 | 72 |
| 17.06.2025 16:46:34 | 141 | 23.9500 | -0.45 | (-1.84%) | 30 | 719 |
| 17.06.2025 16:44:38 | 140 | 24.3500 | -0.05 | (-0.20%) | 38 | 925 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.06.2025 16:44:26 | 139 | 24.3000 | -0.10 | (-0.41%) | 45 | 1 094 |
| 17.06.2025 16:44:18 | 138 | 24.2000 | -0.20 | (-0.82%) | 1 | 24 |
| 17.06.2025 16:38:40 | 137 | 24.0000 | -0.40 | (-1.64%) | 1 | 24 |
| 17.06.2025 16:38:40 | 136 | 24.0000 | -0.40 | (-1.64%) | 1 | 24 |
| 17.06.2025 16:38:40 | 135 | 24.0000 | -0.40 | (-1.64%) | 1 | 24 |
| 17.06.2025 16:20:15 | 134 | 24.1000 | -0.30 | (-1.23%) | 1 | 24 |
| 17.06.2025 16:20:15 | 133 | 24.1000 | -0.30 | (-1.23%) | 49 | 1 181 |
| 17.06.2025 16:12:08 | 132 | 24.3000 | -0.10 | (-0.41%) | 2 | 49 |
| 17.06.2025 16:12:08 | 131 | 24.3000 | -0.10 | (-0.41%) | 1 | 24 |
| 17.06.2025 16:12:08 | 130 | 24.2500 | -0.15 | (-0.61%) | 1 | 24 |
| 17.06.2025 16:12:08 | 129 | 24.2000 | -0.20 | (-0.82%) | 2 | 48 |
| 17.06.2025 16:08:02 | 128 | 24.1000 | -0.30 | (-1.23%) | 1 | 24 |
| 17.06.2025 14:40:15 | 127 | 24.1000 | -0.30 | (-1.23%) | 1 | 24 |
| 17.06.2025 14:09:41 | 126 | 23.9000 | -0.50 | (-2.05%) | 100 | 2 390 |
| 17.06.2025 14:09:41 | 125 | 23.9000 | -0.50 | (-2.05%) | 1 | 24 |
| 17.06.2025 14:00:39 | 124 | 23.9000 | -0.50 | (-2.05%) | 204 | 4 876 |
| 17.06.2025 14:00:39 | 123 | 23.9000 | -0.50 | (-2.05%) | 10 | 239 |
| 17.06.2025 14:00:39 | 122 | 23.9000 | -0.50 | (-2.05%) | 2 | 48 |
| 17.06.2025 14:00:39 | 121 | 23.9000 | -0.50 | (-2.05%) | 1 | 24 |
| 17.06.2025 14:00:39 | 120 | 23.9000 | -0.50 | (-2.05%) | 1 | 24 |
| 17.06.2025 14:00:39 | 119 | 23.9000 | -0.50 | (-2.05%) | 1 | 24 |
| 17.06.2025 14:00:39 | 118 | 23.9000 | -0.50 | (-2.05%) | 1 | 24 |
| 17.06.2025 14:00:39 | 117 | 23.9500 | -0.45 | (-1.84%) | 180 | 4 311 |
| 17.06.2025 13:35:17 | 116 | 24.1500 | -0.25 | (-1.02%) | 10 | 242 |
| 17.06.2025 13:31:08 | 115 | 23.9500 | -0.45 | (-1.84%) | 2 | 48 |
| 17.06.2025 13:22:25 | 114 | 24.0000 | -0.40 | (-1.64%) | 11 | 264 |
| 17.06.2025 13:22:25 | 113 | 24.0000 | -0.40 | (-1.64%) | 1 | 24 |
| 17.06.2025 13:22:25 | 112 | 24.0000 | -0.40 | (-1.64%) | 1 | 24 |
| 17.06.2025 13:22:25 | 111 | 24.0500 | -0.35 | (-1.43%) | 57 | 1 371 |
| 17.06.2025 13:22:25 | 110 | 24.1500 | -0.25 | (-1.02%) | 2 | 48 |
| 17.06.2025 13:22:25 | 109 | 24.1500 | -0.25 | (-1.02%) | 8 | 193 |
| 17.06.2025 13:13:38 | 108 | 24.2000 | -0.20 | (-0.82%) | 1 | 24 |
| 17.06.2025 13:13:38 | 107 | 24.2000 | -0.20 | (-0.82%) | 2 | 48 |
| 17.06.2025 13:13:31 | 106 | 24.3000 | -0.10 | (-0.41%) | 1 | 24 |
| 17.06.2025 13:13:31 | 105 | 24.3000 | -0.10 | (-0.41%) | 4 | 97 |
| 17.06.2025 12:52:04 | 104 | 24.4000 | 0.00 | (0.00%) | 1 | 24 |
| 17.06.2025 12:51:58 | 103 | 24.3000 | -0.10 | (-0.41%) | 1 | 24 |
| 17.06.2025 12:49:34 | 102 | 24.3000 | -0.10 | (-0.41%) | 2 | 49 |
| 17.06.2025 12:37:06 | 101 | 24.4000 | 0.00 | (0.00%) | 2 | 49 |
| 17.06.2025 12:33:02 | 100 | 24.3500 | -0.05 | (-0.20%) | 110 | 2 679 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMDCLG00015 |
|---|---|
| Data debiutu: | 09.11.2011 |
| Liczba akcji: | 9 952 769 |
| Kapitalizacja: | 252 302 694 |
| 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
