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)
25.65+0.30(+1.18%)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 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 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 |
| 16.06.2025 17:00:00 | 445 | 24.4000 | +0.30 | (+1.24%) | 1 | 24 |
| 16.06.2025 16:47:07 | 444 | 24.0000 | -0.10 | (-0.41%) | 1 | 24 |
| 16.06.2025 16:47:04 | 443 | 24.0500 | -0.05 | (-0.21%) | 1 | 24 |
| 16.06.2025 16:47:04 | 442 | 24.0500 | -0.05 | (-0.21%) | 1 | 24 |
| 16.06.2025 16:47:04 | 441 | 24.0500 | -0.05 | (-0.21%) | 24 | 577 |
| 16.06.2025 16:45:17 | 440 | 24.0500 | -0.05 | (-0.21%) | 16 | 385 |
| 16.06.2025 16:45:17 | 439 | 24.0500 | -0.05 | (-0.21%) | 1 | 24 |
| 16.06.2025 16:45:17 | 438 | 24.0500 | -0.05 | (-0.21%) | 1 | 24 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.06.2025 16:45:17 | 437 | 24.0500 | -0.05 | (-0.21%) | 1 | 24 |
| 16.06.2025 16:45:17 | 436 | 24.0500 | -0.05 | (-0.21%) | 1 | 24 |
| 16.06.2025 16:45:17 | 435 | 24.1000 | 0.00 | (0.00%) | 1 | 24 |
| 16.06.2025 16:45:17 | 434 | 24.1000 | 0.00 | (0.00%) | 1 | 24 |
| 16.06.2025 16:45:17 | 433 | 24.1000 | 0.00 | (0.00%) | 1 | 24 |
| 16.06.2025 16:45:17 | 432 | 24.1000 | 0.00 | (0.00%) | 1 | 24 |
| 16.06.2025 16:45:17 | 431 | 24.1500 | +0.05 | (+0.21%) | 1 | 24 |
| 16.06.2025 16:43:15 | 430 | 24.1500 | +0.05 | (+0.21%) | 1 | 24 |
| 16.06.2025 16:42:49 | 429 | 24.4500 | +0.35 | (+1.45%) | 1 | 24 |
| 16.06.2025 16:42:27 | 428 | 24.6000 | +0.50 | (+2.07%) | 1 | 25 |
| 16.06.2025 16:40:44 | 427 | 24.7000 | +0.60 | (+2.49%) | 1 | 25 |
| 16.06.2025 16:40:44 | 426 | 24.6500 | +0.55 | (+2.28%) | 1 | 25 |
| 16.06.2025 16:40:44 | 425 | 24.6500 | +0.55 | (+2.28%) | 1 | 25 |
| 16.06.2025 16:40:44 | 424 | 24.6000 | +0.50 | (+2.07%) | 1 | 25 |
| 16.06.2025 16:40:44 | 423 | 24.5000 | +0.40 | (+1.66%) | 1 | 25 |
| 16.06.2025 16:40:44 | 422 | 24.5000 | +0.40 | (+1.66%) | 1 | 25 |
| 16.06.2025 16:40:44 | 421 | 24.4500 | +0.35 | (+1.45%) | 1 | 24 |
| 16.06.2025 16:40:44 | 420 | 24.4500 | +0.35 | (+1.45%) | 1 | 24 |
| 16.06.2025 16:40:44 | 419 | 24.4000 | +0.30 | (+1.24%) | 1 | 24 |
| 16.06.2025 16:40:44 | 418 | 24.3500 | +0.25 | (+1.04%) | 1 | 24 |
| 16.06.2025 16:37:16 | 417 | 24.1000 | 0.00 | (0.00%) | 12 | 289 |
| 16.06.2025 16:33:47 | 416 | 24.1000 | 0.00 | (0.00%) | 28 | 675 |
| 16.06.2025 16:33:47 | 415 | 24.1000 | 0.00 | (0.00%) | 9 | 217 |
| 16.06.2025 16:33:47 | 414 | 24.1000 | 0.00 | (0.00%) | 1 | 24 |
| 16.06.2025 16:33:47 | 413 | 24.1000 | 0.00 | (0.00%) | 1 | 24 |
| 16.06.2025 16:33:47 | 412 | 24.1500 | +0.05 | (+0.21%) | 8 | 193 |
| 16.06.2025 16:33:47 | 411 | 24.1500 | +0.05 | (+0.21%) | 1 | 24 |
| 16.06.2025 16:33:47 | 410 | 24.1500 | +0.05 | (+0.21%) | 1 | 24 |
| 16.06.2025 16:33:47 | 409 | 24.1500 | +0.05 | (+0.21%) | 1 | 24 |
| 16.06.2025 16:33:46 | 408 | 24.2000 | +0.10 | (+0.41%) | 1 | 24 |
| 16.06.2025 16:31:24 | 407 | 24.2000 | +0.10 | (+0.41%) | 3 | 73 |
| 16.06.2025 16:31:24 | 406 | 24.2000 | +0.10 | (+0.41%) | 3 | 73 |
| 16.06.2025 16:31:24 | 405 | 24.2000 | +0.10 | (+0.41%) | 2 | 48 |
| 16.06.2025 16:30:39 | 404 | 24.2000 | +0.10 | (+0.41%) | 24 | 581 |
| 16.06.2025 16:30:39 | 403 | 24.2000 | +0.10 | (+0.41%) | 1 | 24 |
| 16.06.2025 16:29:47 | 402 | 24.2500 | +0.15 | (+0.62%) | 1 | 24 |
| 16.06.2025 16:28:37 | 401 | 24.3000 | +0.20 | (+0.83%) | 1 | 24 |
| 16.06.2025 16:28:37 | 400 | 24.3000 | +0.20 | (+0.83%) | 2 | 49 |
| 16.06.2025 16:28:37 | 399 | 24.3000 | +0.20 | (+0.83%) | 3 | 73 |
| 16.06.2025 16:28:37 | 398 | 24.3000 | +0.20 | (+0.83%) | 3 | 73 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMDCLG00015 |
|---|---|
| Data debiutu: | 09.11.2011 |
| Liczba akcji: | 9 952 769 |
| Kapitalizacja: | 255 288 525 |
| 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
