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)
25.750.00(0.00%)MEDICALGORITHMICS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 02.06.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 02.06.2025 15:01:50 | 384 | 26.2500 | +0.05 | (+0.19%) | 46 | 1 208 |
| 02.06.2025 15:00:33 | 383 | 26.2000 | 0.00 | (0.00%) | 1 | 26 |
| 02.06.2025 14:58:41 | 382 | 26.3000 | +0.10 | (+0.38%) | 84 | 2 209 |
| 02.06.2025 14:55:03 | 381 | 26.4500 | +0.25 | (+0.95%) | 75 | 1 984 |
| 02.06.2025 14:39:18 | 380 | 26.5500 | +0.35 | (+1.34%) | 4 | 106 |
| 02.06.2025 14:38:41 | 379 | 26.4500 | +0.25 | (+0.95%) | 55 | 1 455 |
| 02.06.2025 14:38:38 | 378 | 26.4500 | +0.25 | (+0.95%) | 149 | 3 941 |
| 02.06.2025 14:38:27 | 377 | 26.4500 | +0.25 | (+0.95%) | 126 | 3 333 |
| 02.06.2025 14:38:17 | 376 | 26.4500 | +0.25 | (+0.95%) | 50 | 1 323 |
| 02.06.2025 14:38:17 | 375 | 26.4500 | +0.25 | (+0.95%) | 120 | 3 174 |
| 02.06.2025 14:36:00 | 374 | 26.1500 | -0.05 | (-0.19%) | 100 | 2 615 |
| 02.06.2025 14:36:00 | 373 | 26.1500 | -0.05 | (-0.19%) | 80 | 2 092 |
| 02.06.2025 14:33:47 | 372 | 26.2000 | 0.00 | (0.00%) | 5 | 131 |
| 02.06.2025 14:33:47 | 371 | 26.2000 | 0.00 | (0.00%) | 10 | 262 |
| 02.06.2025 14:33:47 | 370 | 26.2000 | 0.00 | (0.00%) | 890 | 23 318 |
| 02.06.2025 14:33:47 | 369 | 26.2000 | 0.00 | (0.00%) | 287 | 7 519 |
| 02.06.2025 14:33:47 | 368 | 26.2500 | +0.05 | (+0.19%) | 80 | 2 100 |
| 02.06.2025 14:33:47 | 367 | 26.2500 | +0.05 | (+0.19%) | 111 | 2 914 |
| 02.06.2025 14:33:47 | 366 | 26.3000 | +0.10 | (+0.38%) | 50 | 1 315 |
| 02.06.2025 14:33:47 | 365 | 26.3000 | +0.10 | (+0.38%) | 100 | 2 630 |
| 02.06.2025 14:33:47 | 364 | 26.3500 | +0.15 | (+0.57%) | 1 | 26 |
| 02.06.2025 14:33:47 | 363 | 26.3500 | +0.15 | (+0.57%) | 70 | 1 845 |
| 02.06.2025 13:59:29 | 362 | 26.7500 | +0.55 | (+2.10%) | 1 | 27 |
| 02.06.2025 13:52:15 | 361 | 26.8500 | +0.65 | (+2.48%) | 2 | 54 |
| 02.06.2025 13:51:29 | 360 | 26.8500 | +0.65 | (+2.48%) | 3 | 81 |
| 02.06.2025 13:51:29 | 359 | 26.7000 | +0.50 | (+1.91%) | 12 | 320 |
| 02.06.2025 13:51:18 | 358 | 26.7000 | +0.50 | (+1.91%) | 46 | 1 228 |
| 02.06.2025 13:51:18 | 357 | 26.6500 | +0.45 | (+1.72%) | 14 | 373 |
| 02.06.2025 13:51:15 | 356 | 26.6500 | +0.45 | (+1.72%) | 3 | 80 |
| 02.06.2025 13:51:08 | 355 | 26.2500 | +0.05 | (+0.19%) | 3 | 79 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.06.2025 13:51:08 | 354 | 26.3000 | +0.10 | (+0.38%) | 1 | 26 |
| 02.06.2025 13:51:08 | 353 | 26.4500 | +0.25 | (+0.95%) | 13 | 344 |
| 02.06.2025 13:50:28 | 352 | 26.6500 | +0.45 | (+1.72%) | 20 | 533 |
| 02.06.2025 13:49:30 | 351 | 26.6500 | +0.45 | (+1.72%) | 10 | 267 |
| 02.06.2025 13:46:14 | 350 | 26.5000 | +0.30 | (+1.15%) | 186 | 4 929 |
| 02.06.2025 13:46:07 | 349 | 26.5000 | +0.30 | (+1.15%) | 10 | 265 |
| 02.06.2025 13:46:07 | 348 | 26.5000 | +0.30 | (+1.15%) | 4 | 106 |
| 02.06.2025 13:42:42 | 347 | 26.7000 | +0.50 | (+1.91%) | 1 | 27 |
| 02.06.2025 13:38:14 | 346 | 26.8500 | +0.65 | (+2.48%) | 1 | 27 |
| 02.06.2025 13:37:10 | 345 | 26.5000 | +0.30 | (+1.15%) | 7 | 186 |
| 02.06.2025 13:37:00 | 344 | 26.8500 | +0.65 | (+2.48%) | 10 | 269 |
| 02.06.2025 13:30:26 | 343 | 26.5000 | +0.30 | (+1.15%) | 1 | 27 |
| 02.06.2025 13:29:09 | 342 | 26.5000 | +0.30 | (+1.15%) | 92 | 2 438 |
| 02.06.2025 13:29:09 | 341 | 26.5000 | +0.30 | (+1.15%) | 8 | 212 |
| 02.06.2025 13:29:09 | 340 | 26.5500 | +0.35 | (+1.34%) | 100 | 2 655 |
| 02.06.2025 13:26:49 | 339 | 26.9500 | +0.75 | (+2.86%) | 2 | 54 |
| 02.06.2025 13:26:43 | 338 | 27.0000 | +0.80 | (+3.05%) | 10 | 270 |
| 02.06.2025 13:26:33 | 337 | 27.0000 | +0.80 | (+3.05%) | 7 | 189 |
| 02.06.2025 13:26:33 | 336 | 26.6500 | +0.45 | (+1.72%) | 3 | 80 |
| 02.06.2025 13:26:20 | 335 | 26.6500 | +0.45 | (+1.72%) | 10 | 267 |
| 02.06.2025 13:26:16 | 334 | 26.5000 | +0.30 | (+1.15%) | 42 | 1 113 |
| 02.06.2025 13:26:16 | 333 | 26.6500 | +0.45 | (+1.72%) | 112 | 2 985 |
| 02.06.2025 13:26:16 | 332 | 26.7000 | +0.50 | (+1.91%) | 11 | 294 |
| 02.06.2025 13:26:16 | 331 | 26.7000 | +0.50 | (+1.91%) | 100 | 2 670 |
| 02.06.2025 13:26:16 | 330 | 26.7500 | +0.55 | (+2.10%) | 60 | 1 605 |
| 02.06.2025 13:26:16 | 329 | 26.8000 | +0.60 | (+2.29%) | 1 | 27 |
| 02.06.2025 13:25:33 | 328 | 26.8000 | +0.60 | (+2.29%) | 2 | 54 |
| 02.06.2025 13:25:33 | 327 | 26.8000 | +0.60 | (+2.29%) | 300 | 8 040 |
| 02.06.2025 13:25:33 | 326 | 26.8500 | +0.65 | (+2.48%) | 1 | 27 |
| 02.06.2025 13:21:27 | 325 | 27.1500 | +0.95 | (+3.63%) | 5 | 136 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.06.2025 13:21:27 | 324 | 27.0000 | +0.80 | (+3.05%) | 70 | 1 890 |
| 02.06.2025 13:20:26 | 323 | 27.1500 | +0.95 | (+3.63%) | 1 | 27 |
| 02.06.2025 13:19:49 | 322 | 27.2500 | +1.05 | (+4.01%) | 1 | 27 |
| 02.06.2025 13:19:44 | 321 | 26.8500 | +0.65 | (+2.48%) | 120 | 3 222 |
| 02.06.2025 13:19:44 | 320 | 26.8500 | +0.65 | (+2.48%) | 20 | 537 |
| 02.06.2025 13:19:44 | 319 | 26.8500 | +0.65 | (+2.48%) | 37 | 993 |
| 02.06.2025 13:19:33 | 318 | 26.8500 | +0.65 | (+2.48%) | 18 | 483 |
| 02.06.2025 13:19:33 | 317 | 26.9000 | +0.70 | (+2.67%) | 1 | 27 |
| 02.06.2025 13:18:51 | 316 | 26.8500 | +0.65 | (+2.48%) | 14 | 376 |
| 02.06.2025 13:18:51 | 315 | 26.9000 | +0.70 | (+2.67%) | 1 | 27 |
| 02.06.2025 13:18:04 | 314 | 27.4000 | +1.20 | (+4.58%) | 90 | 2 466 |
| 02.06.2025 13:18:04 | 313 | 27.4000 | +1.20 | (+4.58%) | 202 | 5 535 |
| 02.06.2025 13:18:04 | 312 | 27.2500 | +1.05 | (+4.01%) | 60 | 1 635 |
| 02.06.2025 13:17:55 | 311 | 27.3000 | +1.10 | (+4.20%) | 171 | 4 668 |
| 02.06.2025 13:17:47 | 310 | 27.2000 | +1.00 | (+3.82%) | 123 | 3 346 |
| 02.06.2025 13:15:55 | 309 | 27.2000 | +1.00 | (+3.82%) | 75 | 2 040 |
| 02.06.2025 13:15:55 | 308 | 27.1500 | +0.95 | (+3.63%) | 70 | 1 901 |
| 02.06.2025 13:15:55 | 307 | 27.1500 | +0.95 | (+3.63%) | 55 | 1 493 |
| 02.06.2025 13:14:32 | 306 | 27.2000 | +1.00 | (+3.82%) | 2 | 54 |
| 02.06.2025 13:14:32 | 305 | 27.2000 | +1.00 | (+3.82%) | 60 | 1 632 |
| 02.06.2025 13:14:26 | 304 | 27.2000 | +1.00 | (+3.82%) | 20 | 544 |
| 02.06.2025 13:14:15 | 303 | 26.8500 | +0.65 | (+2.48%) | 1 | 27 |
| 02.06.2025 13:14:14 | 302 | 27.2000 | +1.00 | (+3.82%) | 20 | 544 |
| 02.06.2025 13:14:09 | 301 | 27.3000 | +1.10 | (+4.20%) | 20 | 546 |
| 02.06.2025 13:14:02 | 300 | 27.3000 | +1.10 | (+4.20%) | 9 | 246 |
| 02.06.2025 13:13:53 | 299 | 27.2000 | +1.00 | (+3.82%) | 11 | 299 |
| 02.06.2025 13:13:37 | 298 | 27.2000 | +1.00 | (+3.82%) | 39 | 1 061 |
| 02.06.2025 13:13:37 | 297 | 27.1500 | +0.95 | (+3.63%) | 51 | 1 385 |
| 02.06.2025 13:13:20 | 296 | 27.3500 | +1.15 | (+4.39%) | 70 | 1 915 |
| 02.06.2025 13:13:20 | 295 | 27.3500 | +1.15 | (+4.39%) | 55 | 1 504 |
| 02.06.2025 13:13:20 | 294 | 27.3000 | +1.10 | (+4.20%) | 75 | 2 048 |
| 02.06.2025 13:13:20 | 293 | 27.2500 | +1.05 | (+4.01%) | 100 | 2 725 |
| 02.06.2025 13:13:10 | 292 | 26.6500 | +0.45 | (+1.72%) | 548 | 14 604 |
| 02.06.2025 13:13:10 | 291 | 26.7000 | +0.50 | (+1.91%) | 1 | 27 |
| 02.06.2025 13:13:10 | 290 | 26.7500 | +0.55 | (+2.10%) | 4 | 107 |
| 02.06.2025 13:13:10 | 289 | 26.7500 | +0.55 | (+2.10%) | 47 | 1 257 |
| 02.06.2025 13:13:07 | 288 | 27.2000 | +1.00 | (+3.82%) | 111 | 3 019 |
| 02.06.2025 13:13:07 | 287 | 27.0000 | +0.80 | (+3.05%) | 39 | 1 053 |
| 02.06.2025 13:12:29 | 286 | 27.1000 | +0.90 | (+3.44%) | 30 | 813 |
| 02.06.2025 13:12:29 | 285 | 27.1000 | +0.90 | (+3.44%) | 20 | 542 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMDCLG00015 |
|---|---|
| Data debiutu: | 09.11.2011 |
| Liczba akcji: | 9 952 769 |
| Kapitalizacja: | 256 283 802 |
| 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
