Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MDG (MEDICALG)
28.05+0.55(+2.00%)MEDICALGORITHMICS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 15.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 15.05.2025 16:31:08 | 202 | 27.7000 | +0.65 | (+2.40%) | 100 | 2 770 |
| 15.05.2025 16:30:39 | 201 | 27.6000 | +0.55 | (+2.03%) | 207 | 5 713 |
| 15.05.2025 16:30:39 | 200 | 27.6000 | +0.55 | (+2.03%) | 113 | 3 119 |
| 15.05.2025 16:30:39 | 199 | 27.5500 | +0.50 | (+1.85%) | 40 | 1 102 |
| 15.05.2025 16:30:14 | 198 | 27.5500 | +0.50 | (+1.85%) | 1 | 28 |
| 15.05.2025 16:29:43 | 197 | 27.5500 | +0.50 | (+1.85%) | 29 | 799 |
| 15.05.2025 16:29:43 | 196 | 27.5000 | +0.45 | (+1.66%) | 10 | 275 |
| 15.05.2025 16:29:43 | 195 | 27.4500 | +0.40 | (+1.48%) | 5 | 137 |
| 15.05.2025 16:29:43 | 194 | 27.4000 | +0.35 | (+1.29%) | 150 | 4 110 |
| 15.05.2025 16:29:43 | 193 | 27.4000 | +0.35 | (+1.29%) | 22 | 603 |
| 15.05.2025 16:29:43 | 192 | 27.3500 | +0.30 | (+1.11%) | 61 | 1 668 |
| 15.05.2025 16:29:43 | 191 | 27.3000 | +0.25 | (+0.92%) | 200 | 5 460 |
| 15.05.2025 16:29:43 | 190 | 27.3000 | +0.25 | (+0.92%) | 23 | 628 |
| 15.05.2025 16:28:56 | 189 | 27.2000 | +0.15 | (+0.55%) | 3 | 82 |
| 15.05.2025 16:28:56 | 188 | 27.2000 | +0.15 | (+0.55%) | 8 | 218 |
| 15.05.2025 16:28:56 | 187 | 27.2500 | +0.20 | (+0.74%) | 5 | 136 |
| 15.05.2025 16:28:56 | 186 | 27.2500 | +0.20 | (+0.74%) | 450 | 12 263 |
| 15.05.2025 16:28:56 | 185 | 27.3000 | +0.25 | (+0.92%) | 1 | 27 |
| 15.05.2025 16:28:56 | 184 | 27.3000 | +0.25 | (+0.92%) | 291 | 7 944 |
| 15.05.2025 16:26:40 | 183 | 27.3000 | +0.25 | (+0.92%) | 6 | 164 |
| 15.05.2025 16:26:40 | 182 | 27.3000 | +0.25 | (+0.92%) | 1 | 27 |
| 15.05.2025 16:26:40 | 181 | 27.3000 | +0.25 | (+0.92%) | 1 | 27 |
| 15.05.2025 16:25:13 | 180 | 27.3500 | +0.30 | (+1.11%) | 2 | 55 |
| 15.05.2025 16:24:53 | 179 | 27.3500 | +0.30 | (+1.11%) | 1 | 27 |
| 15.05.2025 16:24:11 | 178 | 27.2000 | +0.15 | (+0.55%) | 32 | 870 |
| 15.05.2025 16:23:17 | 177 | 27.2500 | +0.20 | (+0.74%) | 70 | 1 908 |
| 15.05.2025 16:23:17 | 176 | 27.2000 | +0.15 | (+0.55%) | 40 | 1 088 |
| 15.05.2025 16:22:55 | 175 | 27.2000 | +0.15 | (+0.55%) | 100 | 2 720 |
| 15.05.2025 16:22:42 | 174 | 27.2000 | +0.15 | (+0.55%) | 1 | 27 |
| 15.05.2025 16:22:41 | 173 | 27.0500 | 0.00 | (0.00%) | 1 | 27 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.05.2025 16:22:32 | 172 | 27.2000 | +0.15 | (+0.55%) | 1 | 27 |
| 15.05.2025 16:22:17 | 171 | 27.2000 | +0.15 | (+0.55%) | 8 | 218 |
| 15.05.2025 16:22:17 | 170 | 27.1500 | +0.10 | (+0.37%) | 10 | 272 |
| 15.05.2025 16:22:17 | 169 | 27.1500 | +0.10 | (+0.37%) | 11 | 299 |
| 15.05.2025 16:22:06 | 168 | 27.1500 | +0.10 | (+0.37%) | 1 | 27 |
| 15.05.2025 16:20:33 | 167 | 27.0000 | -0.05 | (-0.18%) | 1 | 27 |
| 15.05.2025 16:20:33 | 166 | 27.0000 | -0.05 | (-0.18%) | 600 | 16 200 |
| 15.05.2025 16:20:33 | 165 | 27.0000 | -0.05 | (-0.18%) | 15 | 405 |
| 15.05.2025 16:20:33 | 164 | 27.0000 | -0.05 | (-0.18%) | 1500 | 40 500 |
| 15.05.2025 16:20:33 | 163 | 27.0000 | -0.05 | (-0.18%) | 100 | 2 700 |
| 15.05.2025 16:20:33 | 162 | 27.0000 | -0.05 | (-0.18%) | 2 | 54 |
| 15.05.2025 16:20:33 | 161 | 26.9500 | -0.10 | (-0.37%) | 111 | 2 991 |
| 15.05.2025 16:20:33 | 160 | 26.9500 | -0.10 | (-0.37%) | 37 | 997 |
| 15.05.2025 16:20:33 | 159 | 26.9000 | -0.15 | (-0.55%) | 12 | 323 |
| 15.05.2025 16:20:33 | 158 | 26.9000 | -0.15 | (-0.55%) | 1 | 27 |
| 15.05.2025 16:20:33 | 157 | 26.9000 | -0.15 | (-0.55%) | 100 | 2 690 |
| 15.05.2025 16:20:33 | 156 | 26.8500 | -0.20 | (-0.74%) | 1 | 27 |
| 15.05.2025 16:20:33 | 155 | 26.8000 | -0.25 | (-0.92%) | 5 | 134 |
| 15.05.2025 16:20:33 | 154 | 26.7500 | -0.30 | (-1.11%) | 1 | 27 |
| 15.05.2025 16:20:33 | 153 | 26.7500 | -0.30 | (-1.11%) | 1 | 27 |
| 15.05.2025 16:20:33 | 152 | 26.7000 | -0.35 | (-1.29%) | 1 | 27 |
| 15.05.2025 16:20:33 | 151 | 26.7000 | -0.35 | (-1.29%) | 127 | 3 391 |
| 15.05.2025 16:18:20 | 150 | 26.5500 | -0.50 | (-1.85%) | 10 | 266 |
| 15.05.2025 16:15:22 | 149 | 26.5000 | -0.55 | (-2.03%) | 23 | 610 |
| 15.05.2025 16:12:54 | 148 | 26.5000 | -0.55 | (-2.03%) | 1 | 27 |
| 15.05.2025 16:09:30 | 147 | 26.7000 | -0.35 | (-1.29%) | 2 | 53 |
| 15.05.2025 16:09:27 | 146 | 26.5000 | -0.55 | (-2.03%) | 1 | 27 |
| 15.05.2025 16:08:10 | 145 | 26.5000 | -0.55 | (-2.03%) | 1 | 27 |
| 15.05.2025 16:08:10 | 144 | 26.5500 | -0.50 | (-1.85%) | 2 | 53 |
| 15.05.2025 15:54:36 | 143 | 26.7500 | -0.30 | (-1.11%) | 1 | 27 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.05.2025 15:52:46 | 142 | 26.7000 | -0.35 | (-1.29%) | 1 | 27 |
| 15.05.2025 15:49:11 | 141 | 26.8500 | -0.20 | (-0.74%) | 1 | 27 |
| 15.05.2025 15:49:11 | 140 | 26.7500 | -0.30 | (-1.11%) | 1 | 27 |
| 15.05.2025 15:49:11 | 139 | 26.5000 | -0.55 | (-2.03%) | 22 | 583 |
| 15.05.2025 15:49:06 | 138 | 26.4500 | -0.60 | (-2.22%) | 24 | 635 |
| 15.05.2025 15:45:42 | 137 | 26.5000 | -0.55 | (-2.03%) | 2 | 53 |
| 15.05.2025 15:43:36 | 136 | 26.5000 | -0.55 | (-2.03%) | 1 | 27 |
| 15.05.2025 15:42:57 | 135 | 26.5000 | -0.55 | (-2.03%) | 40 | 1 060 |
| 15.05.2025 15:41:51 | 134 | 26.5000 | -0.55 | (-2.03%) | 2 | 53 |
| 15.05.2025 15:40:33 | 133 | 26.5000 | -0.55 | (-2.03%) | 600 | 15 900 |
| 15.05.2025 15:38:57 | 132 | 26.5000 | -0.55 | (-2.03%) | 2 | 53 |
| 15.05.2025 15:38:57 | 131 | 26.5000 | -0.55 | (-2.03%) | 10 | 265 |
| 15.05.2025 15:38:57 | 130 | 26.5000 | -0.55 | (-2.03%) | 31 | 822 |
| 15.05.2025 15:38:57 | 129 | 26.5000 | -0.55 | (-2.03%) | 86 | 2 279 |
| 15.05.2025 15:38:57 | 128 | 26.5500 | -0.50 | (-1.85%) | 2 | 53 |
| 15.05.2025 15:38:57 | 127 | 26.5500 | -0.50 | (-1.85%) | 2 | 53 |
| 15.05.2025 15:31:10 | 126 | 26.5000 | -0.55 | (-2.03%) | 14 | 371 |
| 15.05.2025 15:31:10 | 125 | 26.5000 | -0.55 | (-2.03%) | 140 | 3 710 |
| 15.05.2025 15:31:10 | 124 | 26.5000 | -0.55 | (-2.03%) | 74 | 1 961 |
| 15.05.2025 15:31:10 | 123 | 26.5500 | -0.50 | (-1.85%) | 29 | 770 |
| 15.05.2025 15:23:53 | 122 | 26.5000 | -0.55 | (-2.03%) | 126 | 3 339 |
| 15.05.2025 15:23:53 | 121 | 26.5000 | -0.55 | (-2.03%) | 1 | 27 |
| 15.05.2025 15:23:53 | 120 | 26.5000 | -0.55 | (-2.03%) | 2 | 53 |
| 15.05.2025 15:23:53 | 119 | 26.5000 | -0.55 | (-2.03%) | 57 | 1 511 |
| 15.05.2025 15:23:53 | 118 | 26.5500 | -0.50 | (-1.85%) | 11 | 292 |
| 15.05.2025 15:23:53 | 117 | 26.5500 | -0.50 | (-1.85%) | 100 | 2 655 |
| 15.05.2025 15:23:53 | 116 | 26.6000 | -0.45 | (-1.66%) | 1 | 27 |
| 15.05.2025 15:23:53 | 115 | 26.6000 | -0.45 | (-1.66%) | 29 | 771 |
| 15.05.2025 15:06:31 | 114 | 26.9500 | -0.10 | (-0.37%) | 35 | 943 |
| 15.05.2025 15:06:31 | 113 | 26.9000 | -0.15 | (-0.55%) | 1 | 27 |
| 15.05.2025 15:06:31 | 112 | 26.9000 | -0.15 | (-0.55%) | 100 | 2 690 |
| 15.05.2025 15:06:31 | 111 | 26.8500 | -0.20 | (-0.74%) | 12 | 322 |
| 15.05.2025 15:06:31 | 110 | 26.8500 | -0.20 | (-0.74%) | 1 | 27 |
| 15.05.2025 15:06:31 | 109 | 26.8500 | -0.20 | (-0.74%) | 28 | 752 |
| 15.05.2025 15:06:31 | 108 | 26.7500 | -0.30 | (-1.11%) | 124 | 3 317 |
| 15.05.2025 15:06:31 | 107 | 26.7000 | -0.35 | (-1.29%) | 1 | 27 |
| 15.05.2025 14:35:02 | 106 | 26.7500 | -0.30 | (-1.11%) | 3 | 80 |
| 15.05.2025 14:35:02 | 105 | 26.7500 | -0.30 | (-1.11%) | 1 | 27 |
| 15.05.2025 14:18:57 | 104 | 26.5000 | -0.55 | (-2.03%) | 100 | 2 650 |
| 15.05.2025 14:15:39 | 103 | 26.5000 | -0.55 | (-2.03%) | 13 | 345 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMDCLG00015 |
|---|---|
| Data debiutu: | 09.11.2011 |
| Liczba akcji: | 9 952 769 |
| Kapitalizacja: | 279 175 170 |
| 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
