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)
26.10+0.35(+1.36%)MEDICALGORITHMICS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 03.06.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 03.06.2025 13:03:48 | 186 | 26.1500 | +0.40 | (+1.55%) | 199 | 5 204 |
| 03.06.2025 13:03:48 | 185 | 26.1000 | +0.35 | (+1.36%) | 1 | 26 |
| 03.06.2025 13:00:17 | 184 | 26.1500 | +0.40 | (+1.55%) | 3 | 78 |
| 03.06.2025 13:00:17 | 183 | 26.1500 | +0.40 | (+1.55%) | 2 | 52 |
| 03.06.2025 13:00:17 | 182 | 26.1500 | +0.40 | (+1.55%) | 1 | 26 |
| 03.06.2025 13:00:17 | 181 | 25.9500 | +0.20 | (+0.78%) | 34 | 882 |
| 03.06.2025 12:59:56 | 180 | 25.9500 | +0.20 | (+0.78%) | 18 | 467 |
| 03.06.2025 12:59:56 | 179 | 25.9000 | +0.15 | (+0.58%) | 2 | 52 |
| 03.06.2025 12:59:56 | 178 | 25.8000 | +0.05 | (+0.19%) | 271 | 6 992 |
| 03.06.2025 12:59:56 | 177 | 25.8000 | +0.05 | (+0.19%) | 329 | 8 488 |
| 03.06.2025 12:59:25 | 176 | 25.6000 | -0.15 | (-0.58%) | 19 | 486 |
| 03.06.2025 12:59:25 | 175 | 25.6000 | -0.15 | (-0.58%) | 8 | 205 |
| 03.06.2025 12:59:25 | 174 | 25.6000 | -0.15 | (-0.58%) | 100 | 2 560 |
| 03.06.2025 12:59:25 | 173 | 25.6000 | -0.15 | (-0.58%) | 51 | 1 306 |
| 03.06.2025 12:59:25 | 172 | 25.6000 | -0.15 | (-0.58%) | 40 | 1 024 |
| 03.06.2025 12:59:25 | 171 | 25.6000 | -0.15 | (-0.58%) | 1 | 26 |
| 03.06.2025 12:59:25 | 170 | 25.6500 | -0.10 | (-0.39%) | 2 | 51 |
| 03.06.2025 12:59:25 | 169 | 25.6500 | -0.10 | (-0.39%) | 42 | 1 077 |
| 03.06.2025 12:59:25 | 168 | 25.6500 | -0.10 | (-0.39%) | 39 | 1 000 |
| 03.06.2025 12:59:25 | 167 | 25.6500 | -0.10 | (-0.39%) | 37 | 949 |
| 03.06.2025 12:59:25 | 166 | 25.7000 | -0.05 | (-0.19%) | 2 | 51 |
| 03.06.2025 12:59:25 | 165 | 25.7000 | -0.05 | (-0.19%) | 1 | 26 |
| 03.06.2025 12:59:25 | 164 | 25.7000 | -0.05 | (-0.19%) | 146 | 3 752 |
| 03.06.2025 12:59:25 | 163 | 25.7000 | -0.05 | (-0.19%) | 100 | 2 570 |
| 03.06.2025 12:59:25 | 162 | 25.7000 | -0.05 | (-0.19%) | 1 | 26 |
| 03.06.2025 12:59:25 | 161 | 25.7500 | 0.00 | (0.00%) | 10 | 258 |
| 03.06.2025 12:59:25 | 160 | 25.7500 | 0.00 | (0.00%) | 1 | 26 |
| 03.06.2025 12:54:40 | 159 | 25.8000 | +0.05 | (+0.19%) | 19 | 490 |
| 03.06.2025 12:54:40 | 158 | 25.8000 | +0.05 | (+0.19%) | 1 | 26 |
| 03.06.2025 12:42:44 | 157 | 25.8000 | +0.05 | (+0.19%) | 2 | 52 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.06.2025 12:39:42 | 156 | 25.8000 | +0.05 | (+0.19%) | 2 | 52 |
| 03.06.2025 12:39:10 | 155 | 25.7500 | 0.00 | (0.00%) | 231 | 5 948 |
| 03.06.2025 12:39:10 | 154 | 25.7500 | 0.00 | (0.00%) | 1 | 26 |
| 03.06.2025 12:39:10 | 153 | 25.7500 | 0.00 | (0.00%) | 100 | 2 575 |
| 03.06.2025 12:39:10 | 152 | 25.8000 | +0.05 | (+0.19%) | 52 | 1 342 |
| 03.06.2025 12:39:10 | 151 | 25.8000 | +0.05 | (+0.19%) | 3 | 77 |
| 03.06.2025 12:39:10 | 150 | 26.0000 | +0.25 | (+0.97%) | 1 | 26 |
| 03.06.2025 12:39:10 | 149 | 26.1000 | +0.35 | (+1.36%) | 1 | 26 |
| 03.06.2025 12:30:30 | 148 | 26.2000 | +0.45 | (+1.75%) | 3 | 79 |
| 03.06.2025 12:30:30 | 147 | 26.1500 | +0.40 | (+1.55%) | 51 | 1 334 |
| 03.06.2025 12:30:30 | 146 | 26.1000 | +0.35 | (+1.36%) | 3 | 78 |
| 03.06.2025 12:30:30 | 145 | 26.0500 | +0.30 | (+1.17%) | 3 | 78 |
| 03.06.2025 12:21:49 | 144 | 26.0500 | +0.30 | (+1.17%) | 2 | 52 |
| 03.06.2025 12:16:18 | 143 | 26.0500 | +0.30 | (+1.17%) | 52 | 1 355 |
| 03.06.2025 12:13:11 | 142 | 26.1500 | +0.40 | (+1.55%) | 1 | 26 |
| 03.06.2025 12:07:25 | 141 | 26.2000 | +0.45 | (+1.75%) | 63 | 1 651 |
| 03.06.2025 12:07:25 | 140 | 26.1500 | +0.40 | (+1.55%) | 68 | 1 778 |
| 03.06.2025 12:07:25 | 139 | 26.1000 | +0.35 | (+1.36%) | 40 | 1 044 |
| 03.06.2025 12:04:44 | 138 | 26.2000 | +0.45 | (+1.75%) | 5 | 131 |
| 03.06.2025 12:04:44 | 137 | 26.1500 | +0.40 | (+1.55%) | 80 | 2 092 |
| 03.06.2025 12:04:44 | 136 | 26.1000 | +0.35 | (+1.36%) | 19 | 496 |
| 03.06.2025 12:04:44 | 135 | 26.1000 | +0.35 | (+1.36%) | 16 | 418 |
| 03.06.2025 12:04:36 | 134 | 25.7000 | -0.05 | (-0.19%) | 52 | 1 336 |
| 03.06.2025 12:04:36 | 133 | 25.7000 | -0.05 | (-0.19%) | 1 | 26 |
| 03.06.2025 12:04:36 | 132 | 25.7000 | -0.05 | (-0.19%) | 100 | 2 570 |
| 03.06.2025 12:04:36 | 131 | 25.7000 | -0.05 | (-0.19%) | 123 | 3 161 |
| 03.06.2025 12:04:36 | 130 | 25.7500 | 0.00 | (0.00%) | 1 | 26 |
| 03.06.2025 12:04:36 | 129 | 25.7500 | 0.00 | (0.00%) | 1 | 26 |
| 03.06.2025 12:04:05 | 128 | 25.8000 | +0.05 | (+0.19%) | 117 | 3 019 |
| 03.06.2025 12:04:05 | 127 | 26.1000 | +0.35 | (+1.36%) | 36 | 940 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.06.2025 12:04:05 | 126 | 26.0500 | +0.30 | (+1.17%) | 2 | 52 |
| 03.06.2025 12:04:05 | 125 | 26.0000 | +0.25 | (+0.97%) | 48 | 1 248 |
| 03.06.2025 12:04:05 | 124 | 25.9500 | +0.20 | (+0.78%) | 1 | 26 |
| 03.06.2025 12:04:05 | 123 | 25.9500 | +0.20 | (+0.78%) | 57 | 1 479 |
| 03.06.2025 12:04:05 | 122 | 25.9000 | +0.15 | (+0.58%) | 10 | 259 |
| 03.06.2025 12:04:05 | 121 | 25.9000 | +0.15 | (+0.58%) | 58 | 1 502 |
| 03.06.2025 12:04:05 | 120 | 25.9000 | +0.15 | (+0.58%) | 88 | 2 279 |
| 03.06.2025 11:49:42 | 119 | 25.9000 | +0.15 | (+0.58%) | 1 | 26 |
| 03.06.2025 11:49:42 | 118 | 25.8500 | +0.10 | (+0.39%) | 1 | 26 |
| 03.06.2025 11:44:18 | 117 | 25.9000 | +0.15 | (+0.58%) | 1 | 26 |
| 03.06.2025 11:44:18 | 116 | 25.8500 | +0.10 | (+0.39%) | 1 | 26 |
| 03.06.2025 11:44:16 | 115 | 25.7000 | -0.05 | (-0.19%) | 1 | 26 |
| 03.06.2025 11:29:17 | 114 | 25.7000 | -0.05 | (-0.19%) | 207 | 5 320 |
| 03.06.2025 11:29:17 | 113 | 25.7500 | 0.00 | (0.00%) | 100 | 2 575 |
| 03.06.2025 11:29:17 | 112 | 25.8500 | +0.10 | (+0.39%) | 1 | 26 |
| 03.06.2025 11:29:17 | 111 | 25.8500 | +0.10 | (+0.39%) | 1 | 26 |
| 03.06.2025 11:29:17 | 110 | 25.9000 | +0.15 | (+0.58%) | 1 | 26 |
| 03.06.2025 11:29:17 | 109 | 25.9000 | +0.15 | (+0.58%) | 1 | 26 |
| 03.06.2025 11:29:17 | 108 | 25.9000 | +0.15 | (+0.58%) | 39 | 1 010 |
| 03.06.2025 11:10:23 | 107 | 26.0000 | +0.25 | (+0.97%) | 1 | 26 |
| 03.06.2025 11:10:19 | 106 | 25.7000 | -0.05 | (-0.19%) | 1 | 26 |
| 03.06.2025 11:10:19 | 105 | 25.8000 | +0.05 | (+0.19%) | 7 | 181 |
| 03.06.2025 11:09:36 | 104 | 26.0000 | +0.25 | (+0.97%) | 1 | 26 |
| 03.06.2025 11:05:50 | 103 | 25.8000 | +0.05 | (+0.19%) | 8 | 206 |
| 03.06.2025 11:05:36 | 102 | 25.8000 | +0.05 | (+0.19%) | 25 | 645 |
| 03.06.2025 11:03:52 | 101 | 25.9500 | +0.20 | (+0.78%) | 58 | 1 505 |
| 03.06.2025 11:03:52 | 100 | 25.9500 | +0.20 | (+0.78%) | 2 | 52 |
| 03.06.2025 11:02:45 | 99 | 25.7500 | 0.00 | (0.00%) | 126 | 3 245 |
| 03.06.2025 11:02:45 | 98 | 25.7500 | 0.00 | (0.00%) | 3 | 77 |
| 03.06.2025 11:02:45 | 97 | 25.7500 | 0.00 | (0.00%) | 1 | 26 |
| 03.06.2025 11:02:45 | 96 | 25.7500 | 0.00 | (0.00%) | 51 | 1 313 |
| 03.06.2025 11:02:30 | 95 | 25.9000 | +0.15 | (+0.58%) | 64 | 1 658 |
| 03.06.2025 11:02:30 | 94 | 25.9000 | +0.15 | (+0.58%) | 1 | 26 |
| 03.06.2025 11:02:16 | 93 | 25.8500 | +0.10 | (+0.39%) | 54 | 1 396 |
| 03.06.2025 11:02:16 | 92 | 25.8500 | +0.10 | (+0.39%) | 112 | 2 895 |
| 03.06.2025 11:02:16 | 91 | 25.8500 | +0.10 | (+0.39%) | 40 | 1 034 |
| 03.06.2025 11:01:14 | 90 | 25.8500 | +0.10 | (+0.39%) | 157 | 4 058 |
| 03.06.2025 10:59:40 | 89 | 25.7500 | 0.00 | (0.00%) | 1 | 26 |
| 03.06.2025 10:58:55 | 88 | 25.8500 | +0.10 | (+0.39%) | 2 | 52 |
| 03.06.2025 10:58:54 | 87 | 25.7500 | 0.00 | (0.00%) | 2 | 52 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMDCLG00015 |
|---|---|
| Data debiutu: | 09.11.2011 |
| Liczba akcji: | 9 952 769 |
| Kapitalizacja: | 259 767 271 |
| 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
