Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MDG (MEDICALG)
26.20+0.20(+0.77%)MEDICALGORITHMICS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 28.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 28.05.2025 09:49:43 | 76 | 25.8000 | +0.15 | (+0.58%) | 1 | 26 |
| 28.05.2025 09:49:43 | 75 | 25.8000 | +0.15 | (+0.58%) | 1 | 26 |
| 28.05.2025 09:46:58 | 74 | 25.8500 | +0.20 | (+0.78%) | 15 | 388 |
| 28.05.2025 09:46:58 | 73 | 25.8000 | +0.15 | (+0.58%) | 5 | 129 |
| 28.05.2025 09:46:58 | 72 | 25.7500 | +0.10 | (+0.39%) | 5 | 129 |
| 28.05.2025 09:45:47 | 71 | 25.7500 | +0.10 | (+0.39%) | 2 | 52 |
| 28.05.2025 09:44:57 | 70 | 25.4000 | -0.25 | (-0.97%) | 116 | 2 946 |
| 28.05.2025 09:44:57 | 69 | 25.5000 | -0.15 | (-0.58%) | 6 | 153 |
| 28.05.2025 09:44:57 | 68 | 25.5500 | -0.10 | (-0.39%) | 200 | 5 110 |
| 28.05.2025 09:44:57 | 67 | 25.5500 | -0.10 | (-0.39%) | 2 | 51 |
| 28.05.2025 09:44:57 | 66 | 25.5500 | -0.10 | (-0.39%) | 300 | 7 665 |
| 28.05.2025 09:44:57 | 65 | 25.5500 | -0.10 | (-0.39%) | 1 | 26 |
| 28.05.2025 09:44:57 | 64 | 25.6000 | -0.05 | (-0.19%) | 2 | 51 |
| 28.05.2025 09:44:57 | 63 | 25.6500 | 0.00 | (0.00%) | 6 | 154 |
| 28.05.2025 09:44:57 | 62 | 25.6500 | 0.00 | (0.00%) | 2 | 51 |
| 28.05.2025 09:44:57 | 61 | 25.6500 | 0.00 | (0.00%) | 50 | 1 283 |
| 28.05.2025 09:44:57 | 60 | 25.6500 | 0.00 | (0.00%) | 19 | 487 |
| 28.05.2025 09:44:57 | 59 | 25.7000 | +0.05 | (+0.19%) | 4 | 103 |
| 28.05.2025 09:44:57 | 58 | 25.7000 | +0.05 | (+0.19%) | 150 | 3 855 |
| 28.05.2025 09:44:57 | 57 | 25.7000 | +0.05 | (+0.19%) | 8 | 206 |
| 28.05.2025 09:44:57 | 56 | 25.7000 | +0.05 | (+0.19%) | 2 | 51 |
| 28.05.2025 09:44:57 | 55 | 25.7000 | +0.05 | (+0.19%) | 2 | 51 |
| 28.05.2025 09:44:57 | 54 | 25.7500 | +0.10 | (+0.39%) | 11 | 283 |
| 28.05.2025 09:44:57 | 53 | 25.7500 | +0.10 | (+0.39%) | 1 | 26 |
| 28.05.2025 09:44:57 | 52 | 25.7500 | +0.10 | (+0.39%) | 8 | 206 |
| 28.05.2025 09:44:57 | 51 | 25.7500 | +0.10 | (+0.39%) | 1 | 26 |
| 28.05.2025 09:44:57 | 50 | 25.7500 | +0.10 | (+0.39%) | 1 | 26 |
| 28.05.2025 09:44:57 | 49 | 25.8000 | +0.15 | (+0.58%) | 1 | 26 |
| 28.05.2025 09:44:57 | 48 | 25.8000 | +0.15 | (+0.58%) | 2 | 52 |
| 28.05.2025 09:44:57 | 47 | 25.8500 | +0.20 | (+0.78%) | 1 | 26 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.05.2025 09:44:57 | 46 | 25.8500 | +0.20 | (+0.78%) | 2 | 52 |
| 28.05.2025 09:44:57 | 45 | 25.9000 | +0.25 | (+0.97%) | 1 | 26 |
| 28.05.2025 09:44:57 | 44 | 25.9000 | +0.25 | (+0.97%) | 1 | 26 |
| 28.05.2025 09:43:49 | 43 | 25.9000 | +0.25 | (+0.97%) | 15 | 389 |
| 28.05.2025 09:43:29 | 42 | 26.0000 | +0.35 | (+1.36%) | 47 | 1 222 |
| 28.05.2025 09:43:29 | 41 | 26.0000 | +0.35 | (+1.36%) | 3 | 78 |
| 28.05.2025 09:41:31 | 40 | 26.0000 | +0.35 | (+1.36%) | 66 | 1 716 |
| 28.05.2025 09:41:31 | 39 | 25.9500 | +0.30 | (+1.17%) | 11 | 285 |
| 28.05.2025 09:41:29 | 38 | 25.9500 | +0.30 | (+1.17%) | 89 | 2 310 |
| 28.05.2025 09:40:47 | 37 | 25.9000 | +0.25 | (+0.97%) | 29 | 751 |
| 28.05.2025 09:37:05 | 36 | 25.9000 | +0.25 | (+0.97%) | 41 | 1 062 |
| 28.05.2025 09:37:05 | 35 | 25.9000 | +0.25 | (+0.97%) | 7 | 181 |
| 28.05.2025 09:31:36 | 34 | 25.9000 | +0.25 | (+0.97%) | 45 | 1 166 |
| 28.05.2025 09:31:22 | 33 | 25.9000 | +0.25 | (+0.97%) | 1 | 26 |
| 28.05.2025 09:30:37 | 32 | 25.8000 | +0.15 | (+0.58%) | 1 | 26 |
| 28.05.2025 09:30:37 | 31 | 25.8500 | +0.20 | (+0.78%) | 1 | 26 |
| 28.05.2025 09:30:37 | 30 | 25.8500 | +0.20 | (+0.78%) | 2 | 52 |
| 28.05.2025 09:29:52 | 29 | 25.9000 | +0.25 | (+0.97%) | 1 | 26 |
| 28.05.2025 09:29:52 | 28 | 25.9000 | +0.25 | (+0.97%) | 1 | 26 |
| 28.05.2025 09:24:18 | 27 | 25.9500 | +0.30 | (+1.17%) | 40 | 1 038 |
| 28.05.2025 09:24:18 | 26 | 25.9500 | +0.30 | (+1.17%) | 20 | 519 |
| 28.05.2025 09:21:34 | 25 | 26.0000 | +0.35 | (+1.36%) | 50 | 1 300 |
| 28.05.2025 09:21:34 | 24 | 25.9500 | +0.30 | (+1.17%) | 10 | 260 |
| 28.05.2025 09:20:50 | 23 | 25.9500 | +0.30 | (+1.17%) | 40 | 1 038 |
| 28.05.2025 09:20:50 | 22 | 25.9500 | +0.30 | (+1.17%) | 58 | 1 505 |
| 28.05.2025 09:20:50 | 21 | 25.9500 | +0.30 | (+1.17%) | 2 | 52 |
| 28.05.2025 09:18:22 | 20 | 26.0000 | +0.35 | (+1.36%) | 1 | 26 |
| 28.05.2025 09:16:20 | 19 | 26.0000 | +0.35 | (+1.36%) | 50 | 1 300 |
| 28.05.2025 09:15:29 | 18 | 26.0000 | +0.35 | (+1.36%) | 30 | 780 |
| 28.05.2025 09:15:29 | 17 | 26.0000 | +0.35 | (+1.36%) | 15 | 390 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.05.2025 09:15:29 | 16 | 25.9500 | +0.30 | (+1.17%) | 3 | 78 |
| 28.05.2025 09:15:29 | 15 | 25.9500 | +0.30 | (+1.17%) | 2 | 52 |
| 28.05.2025 09:14:57 | 14 | 25.9000 | +0.25 | (+0.97%) | 40 | 1 036 |
| 28.05.2025 09:14:41 | 13 | 25.9000 | +0.25 | (+0.97%) | 50 | 1 295 |
| 28.05.2025 09:14:15 | 12 | 25.9000 | +0.25 | (+0.97%) | 1 | 26 |
| 28.05.2025 09:14:15 | 11 | 25.9000 | +0.25 | (+0.97%) | 112 | 2 901 |
| 28.05.2025 09:13:16 | 10 | 25.8500 | +0.20 | (+0.78%) | 1 | 26 |
| 28.05.2025 09:13:16 | 9 | 25.8500 | +0.20 | (+0.78%) | 1 | 26 |
| 28.05.2025 09:10:26 | 8 | 25.9000 | +0.25 | (+0.97%) | 1 | 26 |
| 28.05.2025 09:04:21 | 7 | 26.0000 | +0.35 | (+1.36%) | 5 | 130 |
| 28.05.2025 09:04:09 | 6 | 26.0000 | +0.35 | (+1.36%) | 5 | 130 |
| 28.05.2025 09:00:49 | 5 | 26.0000 | +0.35 | (+1.36%) | 95 | 2 470 |
| 28.05.2025 09:00:00 | 4 | 25.6500 | 0.00 | (0.00%) | 130 | 3 335 |
| 28.05.2025 09:00:00 | 3 | 25.6500 | 0.00 | (0.00%) | 84 | 2 155 |
| 28.05.2025 09:00:00 | 2 | 25.6500 | 0.00 | (0.00%) | 2 | 51 |
| 28.05.2025 09:00:00 | 1 | 25.6500 | 0.00 | (0.00%) | 4 | 103 |
| 27.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.05.2025 17:00:00 | 237 | 25.6500 | -0.30 | (-1.16%) | 233 | 5 976 |
| 27.05.2025 17:00:00 | 236 | 25.6500 | -0.30 | (-1.16%) | 138 | 3 540 |
| 27.05.2025 17:00:00 | 235 | 25.6500 | -0.30 | (-1.16%) | 99 | 2 539 |
| 27.05.2025 17:00:00 | 234 | 25.6500 | -0.30 | (-1.16%) | 1 | 26 |
| 27.05.2025 17:00:00 | 233 | 25.6500 | -0.30 | (-1.16%) | 10 | 257 |
| 27.05.2025 17:00:00 | 232 | 25.6500 | -0.30 | (-1.16%) | 100 | 2 565 |
| 27.05.2025 17:00:00 | 231 | 25.6500 | -0.30 | (-1.16%) | 92 | 2 360 |
| 27.05.2025 17:00:00 | 230 | 25.6500 | -0.30 | (-1.16%) | 58 | 1 488 |
| 27.05.2025 17:00:00 | 229 | 25.6500 | -0.30 | (-1.16%) | 11 | 282 |
| 27.05.2025 17:00:00 | 228 | 25.6500 | -0.30 | (-1.16%) | 95 | 2 437 |
| 27.05.2025 17:00:00 | 227 | 25.6500 | -0.30 | (-1.16%) | 50 | 1 283 |
| 27.05.2025 17:00:00 | 226 | 25.6500 | -0.30 | (-1.16%) | 1 | 26 |
| 27.05.2025 17:00:00 | 225 | 25.6500 | -0.30 | (-1.16%) | 1 | 26 |
| 27.05.2025 17:00:00 | 224 | 25.6500 | -0.30 | (-1.16%) | 1 | 26 |
| 27.05.2025 17:00:00 | 223 | 25.6500 | -0.30 | (-1.16%) | 94 | 2 411 |
| 27.05.2025 17:00:00 | 222 | 25.6500 | -0.30 | (-1.16%) | 11 | 282 |
| 27.05.2025 17:00:00 | 221 | 25.6500 | -0.30 | (-1.16%) | 6 | 154 |
| 27.05.2025 17:00:00 | 220 | 25.6500 | -0.30 | (-1.16%) | 3 | 77 |
| 27.05.2025 17:00:00 | 219 | 25.6500 | -0.30 | (-1.16%) | 310 | 7 952 |
| 27.05.2025 17:00:00 | 218 | 25.6500 | -0.30 | (-1.16%) | 55 | 1 411 |
| 27.05.2025 16:49:22 | 217 | 26.1500 | +0.20 | (+0.77%) | 48 | 1 255 |
| 27.05.2025 16:49:22 | 216 | 26.1500 | +0.20 | (+0.77%) | 2 | 52 |
| 27.05.2025 16:47:11 | 215 | 25.8000 | -0.15 | (-0.58%) | 1 | 26 |
| 27.05.2025 16:47:11 | 214 | 25.8000 | -0.15 | (-0.58%) | 49 | 1 264 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMDCLG00015 |
|---|---|
| Data debiutu: | 09.11.2011 |
| Liczba akcji: | 9 952 769 |
| Kapitalizacja: | 260 762 548 |
| 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
