Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MDG (MEDICALG)
25.30+0.05(+0.20%)MEDICALGORITHMICS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 22.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 22.04.2025 09:36:38 | 52 | 25.8500 | +1.10 | (+4.44%) | 1 | 26 |
| 22.04.2025 09:36:29 | 51 | 25.6000 | +0.85 | (+3.43%) | 458 | 11 725 |
| 22.04.2025 09:36:28 | 50 | 25.8500 | +1.10 | (+4.44%) | 2 | 52 |
| 22.04.2025 09:36:28 | 49 | 25.8500 | +1.10 | (+4.44%) | 300 | 7 755 |
| 22.04.2025 09:36:18 | 48 | 25.6000 | +0.85 | (+3.43%) | 52 | 1 331 |
| 22.04.2025 09:36:11 | 47 | 25.8500 | +1.10 | (+4.44%) | 250 | 6 463 |
| 22.04.2025 09:36:11 | 46 | 25.8000 | +1.05 | (+4.24%) | 220 | 5 676 |
| 22.04.2025 09:36:11 | 45 | 25.8000 | +1.05 | (+4.24%) | 30 | 774 |
| 22.04.2025 09:36:11 | 44 | 25.7500 | +1.00 | (+4.04%) | 38 | 979 |
| 22.04.2025 09:36:11 | 43 | 25.6500 | +0.90 | (+3.64%) | 62 | 1 590 |
| 22.04.2025 09:36:11 | 42 | 25.6500 | +0.90 | (+3.64%) | 2 | 51 |
| 22.04.2025 09:36:08 | 41 | 25.5500 | +0.80 | (+3.23%) | 228 | 5 825 |
| 22.04.2025 09:36:08 | 40 | 25.5000 | +0.75 | (+3.03%) | 58 | 1 479 |
| 22.04.2025 09:36:08 | 39 | 25.5000 | +0.75 | (+3.03%) | 500 | 12 750 |
| 22.04.2025 09:36:08 | 38 | 25.5000 | +0.75 | (+3.03%) | 191 | 4 871 |
| 22.04.2025 09:36:08 | 37 | 25.4500 | +0.70 | (+2.83%) | 23 | 585 |
| 22.04.2025 09:35:50 | 36 | 25.3500 | +0.60 | (+2.42%) | 2 | 51 |
| 22.04.2025 09:35:03 | 35 | 25.5000 | +0.75 | (+3.03%) | 9 | 230 |
| 22.04.2025 09:35:03 | 34 | 25.4500 | +0.70 | (+2.83%) | 95 | 2 418 |
| 22.04.2025 09:35:03 | 33 | 25.4000 | +0.65 | (+2.63%) | 23 | 584 |
| 22.04.2025 09:35:03 | 32 | 25.3500 | +0.60 | (+2.42%) | 23 | 583 |
| 22.04.2025 09:34:43 | 31 | 25.4000 | +0.65 | (+2.63%) | 32 | 813 |
| 22.04.2025 09:34:43 | 30 | 25.3500 | +0.60 | (+2.42%) | 5 | 127 |
| 22.04.2025 09:34:43 | 29 | 25.2000 | +0.45 | (+1.82%) | 91 | 2 293 |
| 22.04.2025 09:34:43 | 28 | 25.2000 | +0.45 | (+1.82%) | 12 | 302 |
| 22.04.2025 09:34:43 | 27 | 25.1000 | +0.35 | (+1.41%) | 280 | 7 028 |
| 22.04.2025 09:34:43 | 26 | 25.0000 | +0.25 | (+1.01%) | 300 | 7 500 |
| 22.04.2025 09:34:43 | 25 | 25.0000 | +0.25 | (+1.01%) | 213 | 5 325 |
| 22.04.2025 09:34:43 | 24 | 25.0000 | +0.25 | (+1.01%) | 67 | 1 675 |
| 22.04.2025 09:34:19 | 23 | 25.0000 | +0.25 | (+1.01%) | 33 | 825 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.04.2025 09:34:19 | 22 | 24.9500 | +0.20 | (+0.81%) | 20 | 499 |
| 22.04.2025 09:34:19 | 21 | 24.9000 | +0.15 | (+0.61%) | 10 | 249 |
| 22.04.2025 09:34:19 | 20 | 24.8000 | +0.05 | (+0.20%) | 5 | 124 |
| 22.04.2025 09:34:19 | 19 | 24.7000 | -0.05 | (-0.20%) | 232 | 5 730 |
| 22.04.2025 09:32:03 | 18 | 24.6500 | -0.10 | (-0.40%) | 122 | 3 007 |
| 22.04.2025 09:32:03 | 17 | 24.6500 | -0.10 | (-0.40%) | 1 | 25 |
| 22.04.2025 09:32:03 | 16 | 24.7000 | -0.05 | (-0.20%) | 150 | 3 705 |
| 22.04.2025 09:32:03 | 15 | 24.7000 | -0.05 | (-0.20%) | 3 | 74 |
| 22.04.2025 09:32:03 | 14 | 24.7000 | -0.05 | (-0.20%) | 15 | 371 |
| 22.04.2025 09:23:46 | 13 | 24.7000 | -0.05 | (-0.20%) | 22 | 543 |
| 22.04.2025 09:23:38 | 12 | 24.7000 | -0.05 | (-0.20%) | 3 | 74 |
| 22.04.2025 09:18:08 | 11 | 24.7000 | -0.05 | (-0.20%) | 5 | 124 |
| 22.04.2025 09:16:58 | 10 | 24.7500 | 0.00 | (0.00%) | 3 | 74 |
| 22.04.2025 09:15:32 | 9 | 24.7500 | 0.00 | (0.00%) | 25 | 619 |
| 22.04.2025 09:14:15 | 8 | 24.7000 | -0.05 | (-0.20%) | 10 | 247 |
| 22.04.2025 09:10:38 | 7 | 24.7000 | -0.05 | (-0.20%) | 40 | 988 |
| 22.04.2025 09:10:34 | 6 | 24.7000 | -0.05 | (-0.20%) | 5 | 124 |
| 22.04.2025 09:00:54 | 5 | 24.7000 | -0.05 | (-0.20%) | 56 | 1 383 |
| 22.04.2025 09:00:00 | 4 | 24.7000 | -0.05 | (-0.20%) | 1 | 25 |
| 22.04.2025 09:00:00 | 3 | 24.7000 | -0.05 | (-0.20%) | 10 | 247 |
| 22.04.2025 09:00:00 | 2 | 24.7000 | -0.05 | (-0.20%) | 3 | 74 |
| 22.04.2025 09:00:00 | 1 | 24.7000 | -0.05 | (-0.20%) | 16 | 395 |
| 17.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.04.2025 17:00:00 | 276 | 24.7500 | +0.95 | (+3.99%) | 19 | 470 |
| 17.04.2025 17:00:00 | 275 | 24.7500 | +0.95 | (+3.99%) | 12 | 297 |
| 17.04.2025 17:00:00 | 274 | 24.7500 | +0.95 | (+3.99%) | 161 | 3 985 |
| 17.04.2025 17:00:00 | 273 | 24.7500 | +0.95 | (+3.99%) | 27 | 668 |
| 17.04.2025 17:00:00 | 272 | 24.7500 | +0.95 | (+3.99%) | 160 | 3 960 |
| 17.04.2025 17:00:00 | 271 | 24.7500 | +0.95 | (+3.99%) | 50 | 1 238 |
| 17.04.2025 16:47:06 | 270 | 24.3000 | +0.50 | (+2.10%) | 207 | 5 030 |
| 17.04.2025 16:46:59 | 269 | 24.7000 | +0.90 | (+3.78%) | 13 | 321 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.04.2025 16:46:59 | 268 | 24.6500 | +0.85 | (+3.57%) | 30 | 740 |
| 17.04.2025 16:46:59 | 267 | 24.6500 | +0.85 | (+3.57%) | 12 | 296 |
| 17.04.2025 16:44:54 | 266 | 24.6500 | +0.85 | (+3.57%) | 2 | 49 |
| 17.04.2025 16:43:57 | 265 | 24.3500 | +0.55 | (+2.31%) | 18 | 438 |
| 17.04.2025 16:42:10 | 264 | 24.6500 | +0.85 | (+3.57%) | 43 | 1 060 |
| 17.04.2025 16:42:10 | 263 | 24.6500 | +0.85 | (+3.57%) | 80 | 1 972 |
| 17.04.2025 16:42:10 | 262 | 24.3500 | +0.55 | (+2.31%) | 77 | 1 875 |
| 17.04.2025 16:31:40 | 261 | 24.3000 | +0.50 | (+2.10%) | 102 | 2 479 |
| 17.04.2025 16:31:38 | 260 | 24.3500 | +0.55 | (+2.31%) | 122 | 2 971 |
| 17.04.2025 16:29:34 | 259 | 24.4500 | +0.65 | (+2.73%) | 1 | 24 |
| 17.04.2025 16:25:33 | 258 | 24.6500 | +0.85 | (+3.57%) | 50 | 1 233 |
| 17.04.2025 16:24:27 | 257 | 24.6500 | +0.85 | (+3.57%) | 1 | 25 |
| 17.04.2025 16:24:24 | 256 | 24.3000 | +0.50 | (+2.10%) | 1 | 24 |
| 17.04.2025 16:24:24 | 255 | 24.4000 | +0.60 | (+2.52%) | 2 | 49 |
| 17.04.2025 16:22:49 | 254 | 24.6500 | +0.85 | (+3.57%) | 54 | 1 331 |
| 17.04.2025 16:20:45 | 253 | 24.4000 | +0.60 | (+2.52%) | 2 | 49 |
| 17.04.2025 16:09:42 | 252 | 24.6500 | +0.85 | (+3.57%) | 10 | 247 |
| 17.04.2025 16:03:12 | 251 | 24.6500 | +0.85 | (+3.57%) | 5 | 123 |
| 17.04.2025 15:26:44 | 250 | 24.7000 | +0.90 | (+3.78%) | 5 | 124 |
| 17.04.2025 15:26:28 | 249 | 24.7000 | +0.90 | (+3.78%) | 20 | 494 |
| 17.04.2025 15:18:07 | 248 | 24.4500 | +0.65 | (+2.73%) | 1 | 24 |
| 17.04.2025 15:11:35 | 247 | 24.7500 | +0.95 | (+3.99%) | 60 | 1 485 |
| 17.04.2025 15:11:35 | 246 | 24.7000 | +0.90 | (+3.78%) | 3 | 74 |
| 17.04.2025 15:11:35 | 245 | 24.7000 | +0.90 | (+3.78%) | 67 | 1 655 |
| 17.04.2025 15:11:35 | 244 | 24.6500 | +0.85 | (+3.57%) | 2 | 49 |
| 17.04.2025 15:11:35 | 243 | 24.6500 | +0.85 | (+3.57%) | 18 | 444 |
| 17.04.2025 15:10:44 | 242 | 24.6500 | +0.85 | (+3.57%) | 10 | 247 |
| 17.04.2025 15:09:55 | 241 | 24.4000 | +0.60 | (+2.52%) | 26 | 634 |
| 17.04.2025 15:09:55 | 240 | 24.4500 | +0.65 | (+2.73%) | 2 | 49 |
| 17.04.2025 15:09:55 | 239 | 24.4500 | +0.65 | (+2.73%) | 28 | 685 |
| 17.04.2025 15:07:46 | 238 | 24.6500 | +0.85 | (+3.57%) | 10 | 247 |
| 17.04.2025 15:06:45 | 237 | 24.6000 | +0.80 | (+3.36%) | 191 | 4 699 |
| 17.04.2025 15:06:45 | 236 | 24.6000 | +0.80 | (+3.36%) | 13 | 320 |
| 17.04.2025 15:03:47 | 235 | 24.6500 | +0.85 | (+3.57%) | 28 | 690 |
| 17.04.2025 14:58:52 | 234 | 24.7000 | +0.90 | (+3.78%) | 3 | 74 |
| 17.04.2025 14:58:29 | 233 | 24.6000 | +0.80 | (+3.36%) | 28 | 689 |
| 17.04.2025 14:55:29 | 232 | 24.6000 | +0.80 | (+3.36%) | 28 | 689 |
| 17.04.2025 14:53:31 | 231 | 24.7500 | +0.95 | (+3.99%) | 772 | 19 107 |
| 17.04.2025 14:53:31 | 230 | 24.7000 | +0.90 | (+3.78%) | 28 | 692 |
| 17.04.2025 14:52:07 | 229 | 24.7500 | +0.95 | (+3.99%) | 20 | 495 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMDCLG00015 |
|---|---|
| Data debiutu: | 09.11.2011 |
| Liczba akcji: | 9 952 769 |
| Kapitalizacja: | 251 805 056 |
| 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
