Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MDG (MEDICALG)
25.25+0.50(+2.02%)MEDICALGORITHMICS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 16.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 16.04.2025 11:36:19 | 77 | 24.0000 | +0.10 | (+0.42%) | 29 | 696 |
| 16.04.2025 11:36:19 | 76 | 23.9500 | +0.05 | (+0.21%) | 2 | 48 |
| 16.04.2025 11:36:19 | 75 | 23.9500 | +0.05 | (+0.21%) | 1 | 24 |
| 16.04.2025 11:36:19 | 74 | 23.9000 | 0.00 | (0.00%) | 1 | 24 |
| 16.04.2025 11:36:19 | 73 | 23.9000 | 0.00 | (0.00%) | 27 | 645 |
| 16.04.2025 11:35:54 | 72 | 23.9000 | 0.00 | (0.00%) | 1 | 24 |
| 16.04.2025 11:06:33 | 71 | 23.7000 | -0.20 | (-0.84%) | 147 | 3 484 |
| 16.04.2025 11:06:33 | 70 | 23.7000 | -0.20 | (-0.84%) | 25 | 593 |
| 16.04.2025 11:06:33 | 69 | 23.7000 | -0.20 | (-0.84%) | 10 | 237 |
| 16.04.2025 11:06:33 | 68 | 23.7000 | -0.20 | (-0.84%) | 2 | 47 |
| 16.04.2025 11:06:33 | 67 | 23.7500 | -0.15 | (-0.63%) | 2 | 48 |
| 16.04.2025 11:06:33 | 66 | 23.8500 | -0.05 | (-0.21%) | 7 | 167 |
| 16.04.2025 11:06:33 | 65 | 23.8500 | -0.05 | (-0.21%) | 3 | 72 |
| 16.04.2025 11:06:33 | 64 | 23.9000 | 0.00 | (0.00%) | 4 | 96 |
| 16.04.2025 10:46:01 | 63 | 24.0000 | +0.10 | (+0.42%) | 1 | 24 |
| 16.04.2025 10:40:35 | 62 | 24.1000 | +0.20 | (+0.84%) | 34 | 819 |
| 16.04.2025 10:40:35 | 61 | 24.0000 | +0.10 | (+0.42%) | 1 | 24 |
| 16.04.2025 10:40:35 | 60 | 23.9000 | 0.00 | (0.00%) | 2 | 48 |
| 16.04.2025 10:16:05 | 59 | 23.9500 | +0.05 | (+0.21%) | 1 | 24 |
| 16.04.2025 10:16:05 | 58 | 23.9500 | +0.05 | (+0.21%) | 1 | 24 |
| 16.04.2025 10:16:05 | 57 | 23.9500 | +0.05 | (+0.21%) | 1 | 24 |
| 16.04.2025 10:16:05 | 56 | 23.9000 | 0.00 | (0.00%) | 1 | 24 |
| 16.04.2025 10:16:05 | 55 | 23.9000 | 0.00 | (0.00%) | 1 | 24 |
| 16.04.2025 10:16:05 | 54 | 23.9000 | 0.00 | (0.00%) | 78 | 1 864 |
| 16.04.2025 10:15:45 | 53 | 23.8500 | -0.05 | (-0.21%) | 100 | 2 385 |
| 16.04.2025 10:15:45 | 52 | 23.8500 | -0.05 | (-0.21%) | 27 | 644 |
| 16.04.2025 10:04:37 | 51 | 23.8500 | -0.05 | (-0.21%) | 1 | 24 |
| 16.04.2025 09:47:51 | 50 | 23.8500 | -0.05 | (-0.21%) | 28 | 668 |
| 16.04.2025 09:45:53 | 49 | 23.9000 | 0.00 | (0.00%) | 1 | 24 |
| 16.04.2025 09:45:53 | 48 | 23.8500 | -0.05 | (-0.21%) | 1 | 24 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.04.2025 09:45:53 | 47 | 23.8500 | -0.05 | (-0.21%) | 1 | 24 |
| 16.04.2025 09:45:50 | 46 | 23.8500 | -0.05 | (-0.21%) | 10 | 239 |
| 16.04.2025 09:42:10 | 45 | 23.8500 | -0.05 | (-0.21%) | 10 | 239 |
| 16.04.2025 09:29:41 | 44 | 23.8500 | -0.05 | (-0.21%) | 7 | 167 |
| 16.04.2025 09:29:27 | 43 | 23.9000 | 0.00 | (0.00%) | 4 | 96 |
| 16.04.2025 09:29:27 | 42 | 23.8000 | -0.10 | (-0.42%) | 1 | 24 |
| 16.04.2025 09:19:47 | 41 | 23.9000 | 0.00 | (0.00%) | 14 | 335 |
| 16.04.2025 09:18:12 | 40 | 23.8000 | -0.10 | (-0.42%) | 1 | 24 |
| 16.04.2025 09:18:00 | 39 | 23.5000 | -0.40 | (-1.67%) | 10 | 235 |
| 16.04.2025 09:18:00 | 38 | 23.6000 | -0.30 | (-1.26%) | 30 | 708 |
| 16.04.2025 09:18:00 | 37 | 23.6000 | -0.30 | (-1.26%) | 1 | 24 |
| 16.04.2025 09:18:00 | 36 | 23.6000 | -0.30 | (-1.26%) | 4 | 94 |
| 16.04.2025 09:18:00 | 35 | 23.6000 | -0.30 | (-1.26%) | 5 | 118 |
| 16.04.2025 09:05:22 | 34 | 23.5000 | -0.40 | (-1.67%) | 39 | 917 |
| 16.04.2025 09:05:22 | 33 | 23.5000 | -0.40 | (-1.67%) | 1 | 24 |
| 16.04.2025 09:05:22 | 32 | 23.5000 | -0.40 | (-1.67%) | 60 | 1 410 |
| 16.04.2025 09:01:18 | 31 | 23.4000 | -0.50 | (-2.09%) | 128 | 2 995 |
| 16.04.2025 09:01:00 | 30 | 23.4000 | -0.50 | (-2.09%) | 50 | 1 170 |
| 16.04.2025 09:01:00 | 29 | 23.5000 | -0.40 | (-1.67%) | 50 | 1 175 |
| 16.04.2025 09:01:00 | 28 | 23.5000 | -0.40 | (-1.67%) | 300 | 7 050 |
| 16.04.2025 09:01:00 | 27 | 23.5000 | -0.40 | (-1.67%) | 1 | 24 |
| 16.04.2025 09:01:00 | 26 | 23.5000 | -0.40 | (-1.67%) | 1 | 24 |
| 16.04.2025 09:01:00 | 25 | 23.6000 | -0.30 | (-1.26%) | 2 | 47 |
| 16.04.2025 09:01:00 | 24 | 23.6000 | -0.30 | (-1.26%) | 1 | 24 |
| 16.04.2025 09:01:00 | 23 | 23.6000 | -0.30 | (-1.26%) | 1 | 24 |
| 16.04.2025 09:01:00 | 22 | 23.6500 | -0.25 | (-1.05%) | 1 | 24 |
| 16.04.2025 09:01:00 | 21 | 23.7000 | -0.20 | (-0.84%) | 2 | 47 |
| 16.04.2025 09:01:00 | 20 | 23.7000 | -0.20 | (-0.84%) | 20 | 474 |
| 16.04.2025 09:01:00 | 19 | 23.7500 | -0.15 | (-0.63%) | 38 | 903 |
| 16.04.2025 09:01:00 | 18 | 23.7500 | -0.15 | (-0.63%) | 40 | 950 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.04.2025 09:01:00 | 17 | 23.7500 | -0.15 | (-0.63%) | 10 | 238 |
| 16.04.2025 09:01:00 | 16 | 23.8000 | -0.10 | (-0.42%) | 7 | 167 |
| 16.04.2025 09:01:00 | 15 | 23.8000 | -0.10 | (-0.42%) | 2 | 48 |
| 16.04.2025 09:01:00 | 14 | 23.8000 | -0.10 | (-0.42%) | 1 | 24 |
| 16.04.2025 09:01:00 | 13 | 23.8000 | -0.10 | (-0.42%) | 300 | 7 140 |
| 16.04.2025 09:01:00 | 12 | 23.8000 | -0.10 | (-0.42%) | 1 | 24 |
| 16.04.2025 09:01:00 | 11 | 23.8000 | -0.10 | (-0.42%) | 20 | 476 |
| 16.04.2025 09:01:00 | 10 | 23.8000 | -0.10 | (-0.42%) | 2 | 48 |
| 16.04.2025 09:01:00 | 9 | 23.8500 | -0.05 | (-0.21%) | 2 | 48 |
| 16.04.2025 09:01:00 | 8 | 23.8500 | -0.05 | (-0.21%) | 10 | 239 |
| 16.04.2025 09:01:00 | 7 | 23.8500 | -0.05 | (-0.21%) | 10 | 239 |
| 16.04.2025 09:00:00 | 6 | 23.9000 | 0.00 | (0.00%) | 100 | 2 390 |
| 16.04.2025 09:00:00 | 5 | 23.9000 | 0.00 | (0.00%) | 40 | 956 |
| 16.04.2025 09:00:00 | 4 | 23.9000 | 0.00 | (0.00%) | 10 | 239 |
| 16.04.2025 09:00:00 | 3 | 23.9000 | 0.00 | (0.00%) | 1 | 24 |
| 16.04.2025 09:00:00 | 2 | 23.9000 | 0.00 | (0.00%) | 1 | 24 |
| 16.04.2025 09:00:00 | 1 | 23.9000 | 0.00 | (0.00%) | 1 | 24 |
| 15.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.04.2025 17:00:00 | 211 | 23.9000 | -0.85 | (-3.43%) | 262 | 6 262 |
| 15.04.2025 17:00:00 | 210 | 23.9000 | -0.85 | (-3.43%) | 2 | 48 |
| 15.04.2025 17:00:00 | 209 | 23.9000 | -0.85 | (-3.43%) | 1 | 24 |
| 15.04.2025 17:00:00 | 208 | 23.9000 | -0.85 | (-3.43%) | 53 | 1 267 |
| 15.04.2025 17:00:00 | 207 | 23.9000 | -0.85 | (-3.43%) | 2 | 48 |
| 15.04.2025 17:00:00 | 206 | 23.9000 | -0.85 | (-3.43%) | 5 | 120 |
| 15.04.2025 17:00:00 | 205 | 23.9000 | -0.85 | (-3.43%) | 1 | 24 |
| 15.04.2025 17:00:00 | 204 | 23.9000 | -0.85 | (-3.43%) | 2 | 48 |
| 15.04.2025 17:00:00 | 203 | 23.9000 | -0.85 | (-3.43%) | 42 | 1 004 |
| 15.04.2025 17:00:00 | 202 | 23.9000 | -0.85 | (-3.43%) | 54 | 1 291 |
| 15.04.2025 17:00:00 | 201 | 23.9000 | -0.85 | (-3.43%) | 2 | 48 |
| 15.04.2025 17:00:00 | 200 | 23.9000 | -0.85 | (-3.43%) | 2 | 48 |
| 15.04.2025 17:00:00 | 199 | 23.9000 | -0.85 | (-3.43%) | 47 | 1 123 |
| 15.04.2025 17:00:00 | 198 | 23.9000 | -0.85 | (-3.43%) | 5 | 120 |
| 15.04.2025 17:00:00 | 197 | 23.9000 | -0.85 | (-3.43%) | 1 | 24 |
| 15.04.2025 17:00:00 | 196 | 23.9000 | -0.85 | (-3.43%) | 2 | 48 |
| 15.04.2025 17:00:00 | 195 | 23.9000 | -0.85 | (-3.43%) | 16 | 382 |
| 15.04.2025 16:47:50 | 194 | 24.4500 | -0.30 | (-1.21%) | 1 | 24 |
| 15.04.2025 16:47:26 | 193 | 24.4500 | -0.30 | (-1.21%) | 148 | 3 619 |
| 15.04.2025 16:47:26 | 192 | 24.4500 | -0.30 | (-1.21%) | 1 | 24 |
| 15.04.2025 16:47:25 | 191 | 24.4000 | -0.35 | (-1.41%) | 1 | 24 |
| 15.04.2025 16:47:25 | 190 | 24.4000 | -0.35 | (-1.41%) | 150 | 3 660 |
| 15.04.2025 16:47:25 | 189 | 24.4000 | -0.35 | (-1.41%) | 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: | 251 307 417 |
| 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
