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
| 17.06.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17.06.2025 12:17:24 | 99 | 24.4000 | 0.00 | (0.00%) | 1 | 24 |
| 17.06.2025 12:14:29 | 98 | 24.3000 | -0.10 | (-0.41%) | 1 | 24 |
| 17.06.2025 12:14:29 | 97 | 24.3000 | -0.10 | (-0.41%) | 1 | 24 |
| 17.06.2025 12:14:29 | 96 | 24.3000 | -0.10 | (-0.41%) | 1 | 24 |
| 17.06.2025 12:06:11 | 95 | 24.2000 | -0.20 | (-0.82%) | 1 | 24 |
| 17.06.2025 11:45:01 | 94 | 23.8500 | -0.55 | (-2.25%) | 2 | 48 |
| 17.06.2025 11:44:59 | 93 | 24.3500 | -0.05 | (-0.20%) | 6 | 146 |
| 17.06.2025 11:44:59 | 92 | 24.2000 | -0.20 | (-0.82%) | 14 | 339 |
| 17.06.2025 11:40:09 | 91 | 24.3500 | -0.05 | (-0.20%) | 5 | 122 |
| 17.06.2025 11:40:09 | 90 | 24.3000 | -0.10 | (-0.41%) | 46 | 1 118 |
| 17.06.2025 11:40:09 | 89 | 24.3000 | -0.10 | (-0.41%) | 3 | 73 |
| 17.06.2025 11:40:09 | 88 | 24.2500 | -0.15 | (-0.61%) | 2 | 49 |
| 17.06.2025 11:40:09 | 87 | 24.2000 | -0.20 | (-0.82%) | 2 | 48 |
| 17.06.2025 11:40:09 | 86 | 24.1500 | -0.25 | (-1.02%) | 3 | 72 |
| 17.06.2025 11:40:09 | 85 | 24.0000 | -0.40 | (-1.64%) | 4 | 96 |
| 17.06.2025 11:37:45 | 84 | 24.0000 | -0.40 | (-1.64%) | 3 | 72 |
| 17.06.2025 11:36:44 | 83 | 23.8500 | -0.55 | (-2.25%) | 1 | 24 |
| 17.06.2025 11:36:44 | 82 | 23.8500 | -0.55 | (-2.25%) | 1 | 24 |
| 17.06.2025 11:36:44 | 81 | 23.9000 | -0.50 | (-2.05%) | 1 | 24 |
| 17.06.2025 11:36:44 | 80 | 23.9000 | -0.50 | (-2.05%) | 1 | 24 |
| 17.06.2025 11:36:44 | 79 | 23.9500 | -0.45 | (-1.84%) | 1 | 24 |
| 17.06.2025 11:36:11 | 78 | 24.0000 | -0.40 | (-1.64%) | 1 | 24 |
| 17.06.2025 11:29:19 | 77 | 24.0000 | -0.40 | (-1.64%) | 2 | 48 |
| 17.06.2025 11:26:29 | 76 | 24.0000 | -0.40 | (-1.64%) | 1 | 24 |
| 17.06.2025 11:25:37 | 75 | 23.9500 | -0.45 | (-1.84%) | 60 | 1 437 |
| 17.06.2025 11:24:16 | 74 | 24.0000 | -0.40 | (-1.64%) | 2 | 48 |
| 17.06.2025 11:20:44 | 73 | 24.0000 | -0.40 | (-1.64%) | 1 | 24 |
| 17.06.2025 11:20:44 | 72 | 24.0000 | -0.40 | (-1.64%) | 159 | 3 816 |
| 17.06.2025 11:20:44 | 71 | 24.0000 | -0.40 | (-1.64%) | 1 | 24 |
| 17.06.2025 11:20:44 | 70 | 24.0000 | -0.40 | (-1.64%) | 36 | 864 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.06.2025 11:20:44 | 69 | 24.1000 | -0.30 | (-1.23%) | 2 | 48 |
| 17.06.2025 11:20:44 | 68 | 24.1000 | -0.30 | (-1.23%) | 55 | 1 326 |
| 17.06.2025 11:20:44 | 67 | 24.2000 | -0.20 | (-0.82%) | 57 | 1 379 |
| 17.06.2025 11:20:44 | 66 | 24.2000 | -0.20 | (-0.82%) | 120 | 2 904 |
| 17.06.2025 11:20:44 | 65 | 24.2500 | -0.15 | (-0.61%) | 1 | 24 |
| 17.06.2025 10:35:17 | 64 | 24.2000 | -0.20 | (-0.82%) | 2 | 48 |
| 17.06.2025 10:25:16 | 63 | 24.2000 | -0.20 | (-0.82%) | 54 | 1 307 |
| 17.06.2025 10:25:16 | 62 | 24.2500 | -0.15 | (-0.61%) | 46 | 1 116 |
| 17.06.2025 10:20:39 | 61 | 24.2000 | -0.20 | (-0.82%) | 46 | 1 113 |
| 17.06.2025 10:20:39 | 60 | 24.2000 | -0.20 | (-0.82%) | 100 | 2 420 |
| 17.06.2025 10:20:39 | 59 | 24.3500 | -0.05 | (-0.20%) | 1 | 24 |
| 17.06.2025 10:20:39 | 58 | 24.3500 | -0.05 | (-0.20%) | 8 | 195 |
| 17.06.2025 10:20:39 | 57 | 24.3500 | -0.05 | (-0.20%) | 2 | 49 |
| 17.06.2025 10:20:39 | 56 | 24.5000 | +0.10 | (+0.41%) | 4 | 98 |
| 17.06.2025 10:20:39 | 55 | 24.6000 | +0.20 | (+0.82%) | 2 | 49 |
| 17.06.2025 10:20:31 | 54 | 24.6500 | +0.25 | (+1.02%) | 100 | 2 465 |
| 17.06.2025 10:05:51 | 53 | 24.6500 | +0.25 | (+1.02%) | 75 | 1 849 |
| 17.06.2025 10:05:19 | 52 | 24.6000 | +0.20 | (+0.82%) | 11 | 271 |
| 17.06.2025 10:05:12 | 51 | 24.6000 | +0.20 | (+0.82%) | 398 | 9 791 |
| 17.06.2025 10:04:50 | 50 | 24.4000 | 0.00 | (0.00%) | 5 | 122 |
| 17.06.2025 10:04:50 | 49 | 24.4000 | 0.00 | (0.00%) | 55 | 1 342 |
| 17.06.2025 10:04:50 | 48 | 24.4500 | +0.05 | (+0.20%) | 3 | 73 |
| 17.06.2025 10:04:50 | 47 | 24.4500 | +0.05 | (+0.20%) | 2 | 49 |
| 17.06.2025 10:04:50 | 46 | 24.4500 | +0.05 | (+0.20%) | 35 | 856 |
| 17.06.2025 10:03:22 | 45 | 24.6500 | +0.25 | (+1.02%) | 9 | 222 |
| 17.06.2025 10:03:03 | 44 | 24.6500 | +0.25 | (+1.02%) | 37 | 912 |
| 17.06.2025 09:52:58 | 43 | 24.6500 | +0.25 | (+1.02%) | 1 | 25 |
| 17.06.2025 09:42:03 | 42 | 24.6500 | +0.25 | (+1.02%) | 20 | 493 |
| 17.06.2025 09:41:27 | 41 | 24.5500 | +0.15 | (+0.61%) | 1 | 25 |
| 17.06.2025 09:41:27 | 40 | 24.5500 | +0.15 | (+0.61%) | 2 | 49 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.06.2025 09:34:28 | 39 | 24.6500 | +0.25 | (+1.02%) | 2 | 49 |
| 17.06.2025 09:34:14 | 38 | 24.6500 | +0.25 | (+1.02%) | 2 | 49 |
| 17.06.2025 09:31:23 | 37 | 24.6500 | +0.25 | (+1.02%) | 1 | 25 |
| 17.06.2025 09:27:48 | 36 | 24.7000 | +0.30 | (+1.23%) | 2 | 49 |
| 17.06.2025 09:26:56 | 35 | 24.8500 | +0.45 | (+1.84%) | 3 | 75 |
| 17.06.2025 09:24:47 | 34 | 24.8500 | +0.45 | (+1.84%) | 4 | 99 |
| 17.06.2025 09:24:08 | 33 | 24.8500 | +0.45 | (+1.84%) | 1 | 25 |
| 17.06.2025 09:20:30 | 32 | 24.9500 | +0.55 | (+2.25%) | 9 | 225 |
| 17.06.2025 09:20:30 | 31 | 24.9000 | +0.50 | (+2.05%) | 4 | 100 |
| 17.06.2025 09:20:30 | 30 | 24.9000 | +0.50 | (+2.05%) | 27 | 672 |
| 17.06.2025 09:20:30 | 29 | 24.8500 | +0.45 | (+1.84%) | 10 | 249 |
| 17.06.2025 09:20:30 | 28 | 24.8000 | +0.40 | (+1.64%) | 5 | 124 |
| 17.06.2025 09:17:49 | 27 | 24.7500 | +0.35 | (+1.43%) | 177 | 4 381 |
| 17.06.2025 09:17:49 | 26 | 24.7500 | +0.35 | (+1.43%) | 200 | 4 950 |
| 17.06.2025 09:17:49 | 25 | 24.7500 | +0.35 | (+1.43%) | 2 | 50 |
| 17.06.2025 09:17:49 | 24 | 24.7000 | +0.30 | (+1.23%) | 100 | 2 470 |
| 17.06.2025 09:17:49 | 23 | 24.7000 | +0.30 | (+1.23%) | 70 | 1 729 |
| 17.06.2025 09:17:49 | 22 | 24.7000 | +0.30 | (+1.23%) | 80 | 1 976 |
| 17.06.2025 09:17:49 | 21 | 24.7000 | +0.30 | (+1.23%) | 10 | 247 |
| 17.06.2025 09:17:49 | 20 | 24.6500 | +0.25 | (+1.02%) | 64 | 1 578 |
| 17.06.2025 09:17:49 | 19 | 24.6000 | +0.20 | (+0.82%) | 5 | 123 |
| 17.06.2025 09:10:48 | 18 | 24.6500 | +0.25 | (+1.02%) | 47 | 1 159 |
| 17.06.2025 09:10:48 | 17 | 24.6000 | +0.20 | (+0.82%) | 6 | 148 |
| 17.06.2025 09:10:48 | 16 | 24.6000 | +0.20 | (+0.82%) | 1 | 25 |
| 17.06.2025 09:10:48 | 15 | 24.6000 | +0.20 | (+0.82%) | 1 | 25 |
| 17.06.2025 09:06:54 | 14 | 24.4500 | +0.05 | (+0.20%) | 3 | 73 |
| 17.06.2025 09:06:50 | 13 | 24.5000 | +0.10 | (+0.41%) | 2 | 49 |
| 17.06.2025 09:01:39 | 12 | 24.7000 | +0.30 | (+1.23%) | 12 | 296 |
| 17.06.2025 09:01:39 | 11 | 24.6000 | +0.20 | (+0.82%) | 1 | 25 |
| 17.06.2025 09:01:39 | 10 | 24.5500 | +0.15 | (+0.61%) | 1 | 25 |
| 17.06.2025 09:01:39 | 9 | 24.5500 | +0.15 | (+0.61%) | 1 | 25 |
| 17.06.2025 09:01:39 | 8 | 24.5000 | +0.10 | (+0.41%) | 1 | 25 |
| 17.06.2025 09:01:39 | 7 | 24.5000 | +0.10 | (+0.41%) | 1 | 25 |
| 17.06.2025 09:01:39 | 6 | 24.4500 | +0.05 | (+0.20%) | 1 | 24 |
| 17.06.2025 09:01:39 | 5 | 24.4500 | +0.05 | (+0.20%) | 1 | 24 |
| 17.06.2025 09:01:39 | 4 | 24.4500 | +0.05 | (+0.20%) | 1 | 24 |
| 17.06.2025 09:01:02 | 3 | 24.4000 | 0.00 | (0.00%) | 1 | 24 |
| 17.06.2025 09:00:46 | 2 | 24.0000 | -0.40 | (-1.64%) | 4 | 96 |
| 17.06.2025 09:00:00 | 1 | 24.4000 | 0.00 | (0.00%) | 1 | 24 |
| 16.06.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.06.2025 17:00:00 | 446 | 24.4000 | +0.30 | (+1.24%) | 1 | 24 |
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
