Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MDG (MEDICALG)
34.50+1.55(+4.70%)MEDICALGORITHMICS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 19.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 19.12.2025 17:00:00 | 344 | 34.5000 | +1.55 | (+4.70%) | 50 | 1 725 |
| 19.12.2025 17:00:00 | 343 | 34.5000 | +1.55 | (+4.70%) | 71 | 2 450 |
| 19.12.2025 17:00:00 | 342 | 34.5000 | +1.55 | (+4.70%) | 100 | 3 450 |
| 19.12.2025 17:00:00 | 341 | 34.5000 | +1.55 | (+4.70%) | 75 | 2 588 |
| 19.12.2025 17:00:00 | 340 | 34.5000 | +1.55 | (+4.70%) | 3 | 104 |
| 19.12.2025 17:00:00 | 339 | 34.5000 | +1.55 | (+4.70%) | 138 | 4 761 |
| 19.12.2025 17:00:00 | 338 | 34.5000 | +1.55 | (+4.70%) | 115 | 3 968 |
| 19.12.2025 17:00:00 | 337 | 34.5000 | +1.55 | (+4.70%) | 50 | 1 725 |
| 19.12.2025 17:00:00 | 336 | 34.5000 | +1.55 | (+4.70%) | 154 | 5 313 |
| 19.12.2025 17:00:00 | 335 | 34.5000 | +1.55 | (+4.70%) | 2 | 69 |
| 19.12.2025 17:00:00 | 334 | 34.5000 | +1.55 | (+4.70%) | 458 | 15 801 |
| 19.12.2025 17:00:00 | 333 | 34.5000 | +1.55 | (+4.70%) | 50 | 1 725 |
| 19.12.2025 17:00:00 | 332 | 34.5000 | +1.55 | (+4.70%) | 2 | 69 |
| 19.12.2025 17:00:00 | 331 | 34.5000 | +1.55 | (+4.70%) | 89 | 3 071 |
| 19.12.2025 17:00:00 | 330 | 34.5000 | +1.55 | (+4.70%) | 1 | 35 |
| 19.12.2025 17:00:00 | 329 | 34.5000 | +1.55 | (+4.70%) | 59 | 2 036 |
| 19.12.2025 17:00:00 | 328 | 34.5000 | +1.55 | (+4.70%) | 120 | 4 140 |
| 19.12.2025 17:00:00 | 327 | 34.5000 | +1.55 | (+4.70%) | 78 | 2 691 |
| 19.12.2025 17:00:00 | 326 | 34.5000 | +1.55 | (+4.70%) | 75 | 2 588 |
| 19.12.2025 17:00:00 | 325 | 34.5000 | +1.55 | (+4.70%) | 114 | 3 933 |
| 19.12.2025 17:00:00 | 324 | 34.5000 | +1.55 | (+4.70%) | 77 | 2 657 |
| 19.12.2025 17:00:00 | 323 | 34.5000 | +1.55 | (+4.70%) | 50 | 1 725 |
| 19.12.2025 17:00:00 | 322 | 34.5000 | +1.55 | (+4.70%) | 62 | 2 139 |
| 19.12.2025 17:00:00 | 321 | 34.5000 | +1.55 | (+4.70%) | 57 | 1 967 |
| 19.12.2025 17:00:00 | 320 | 34.5000 | +1.55 | (+4.70%) | 20 | 690 |
| 19.12.2025 17:00:00 | 319 | 34.5000 | +1.55 | (+4.70%) | 59 | 2 036 |
| 19.12.2025 17:00:00 | 318 | 34.5000 | +1.55 | (+4.70%) | 80 | 2 760 |
| 19.12.2025 17:00:00 | 317 | 34.5000 | +1.55 | (+4.70%) | 60 | 2 070 |
| 19.12.2025 17:00:00 | 316 | 34.5000 | +1.55 | (+4.70%) | 105 | 3 623 |
| 19.12.2025 17:00:00 | 315 | 34.5000 | +1.55 | (+4.70%) | 76 | 2 622 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.12.2025 17:00:00 | 314 | 34.5000 | +1.55 | (+4.70%) | 93 | 3 209 |
| 19.12.2025 17:00:00 | 313 | 34.5000 | +1.55 | (+4.70%) | 30 | 1 035 |
| 19.12.2025 17:00:00 | 312 | 34.5000 | +1.55 | (+4.70%) | 75 | 2 588 |
| 19.12.2025 17:00:00 | 311 | 34.5000 | +1.55 | (+4.70%) | 77 | 2 657 |
| 19.12.2025 17:00:00 | 310 | 34.5000 | +1.55 | (+4.70%) | 35 | 1 208 |
| 19.12.2025 17:00:00 | 309 | 34.5000 | +1.55 | (+4.70%) | 72 | 2 484 |
| 19.12.2025 17:00:00 | 308 | 34.5000 | +1.55 | (+4.70%) | 10 | 345 |
| 19.12.2025 17:00:00 | 307 | 34.5000 | +1.55 | (+4.70%) | 803 | 27 704 |
| 19.12.2025 17:00:00 | 306 | 34.5000 | +1.55 | (+4.70%) | 143 | 4 934 |
| 19.12.2025 17:00:00 | 305 | 34.5000 | +1.55 | (+4.70%) | 40 | 1 380 |
| 19.12.2025 17:00:00 | 304 | 34.5000 | +1.55 | (+4.70%) | 1084 | 37 398 |
| 19.12.2025 17:00:00 | 303 | 34.5000 | +1.55 | (+4.70%) | 70 | 2 415 |
| 19.12.2025 17:00:00 | 302 | 34.5000 | +1.55 | (+4.70%) | 45 | 1 553 |
| 19.12.2025 17:00:00 | 301 | 34.5000 | +1.55 | (+4.70%) | 76 | 2 622 |
| 19.12.2025 17:00:00 | 300 | 34.5000 | +1.55 | (+4.70%) | 61 | 2 105 |
| 19.12.2025 17:00:00 | 299 | 34.5000 | +1.55 | (+4.70%) | 100 | 3 450 |
| 19.12.2025 17:00:00 | 298 | 34.5000 | +1.55 | (+4.70%) | 45 | 1 553 |
| 19.12.2025 17:00:00 | 297 | 34.5000 | +1.55 | (+4.70%) | 5 | 173 |
| 19.12.2025 16:49:55 | 296 | 33.7500 | +0.80 | (+2.43%) | 1 | 34 |
| 19.12.2025 16:49:30 | 295 | 33.7500 | +0.80 | (+2.43%) | 34 | 1 148 |
| 19.12.2025 16:49:21 | 294 | 33.7500 | +0.80 | (+2.43%) | 100 | 3 375 |
| 19.12.2025 16:48:59 | 293 | 33.7500 | +0.80 | (+2.43%) | 18 | 608 |
| 19.12.2025 16:48:59 | 292 | 33.7500 | +0.80 | (+2.43%) | 82 | 2 768 |
| 19.12.2025 16:48:38 | 291 | 33.7500 | +0.80 | (+2.43%) | 18 | 608 |
| 19.12.2025 16:48:38 | 290 | 33.7500 | +0.80 | (+2.43%) | 137 | 4 624 |
| 19.12.2025 16:48:05 | 289 | 33.7000 | +0.75 | (+2.28%) | 3 | 101 |
| 19.12.2025 16:47:09 | 288 | 33.7000 | +0.75 | (+2.28%) | 42 | 1 415 |
| 19.12.2025 16:46:27 | 287 | 33.7000 | +0.75 | (+2.28%) | 10 | 337 |
| 19.12.2025 16:46:18 | 286 | 33.7000 | +0.75 | (+2.28%) | 175 | 5 898 |
| 19.12.2025 16:45:45 | 285 | 33.6000 | +0.65 | (+1.97%) | 25 | 840 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.12.2025 16:44:25 | 284 | 33.7000 | +0.75 | (+2.28%) | 3 | 101 |
| 19.12.2025 16:44:25 | 283 | 33.6500 | +0.70 | (+2.12%) | 24 | 808 |
| 19.12.2025 16:44:25 | 282 | 33.6000 | +0.65 | (+1.97%) | 28 | 941 |
| 19.12.2025 16:44:25 | 281 | 33.5500 | +0.60 | (+1.82%) | 27 | 906 |
| 19.12.2025 16:44:25 | 280 | 33.5500 | +0.60 | (+1.82%) | 23 | 772 |
| 19.12.2025 16:44:08 | 279 | 33.5000 | +0.55 | (+1.67%) | 22 | 737 |
| 19.12.2025 16:44:08 | 278 | 33.2000 | +0.25 | (+0.76%) | 36 | 1 195 |
| 19.12.2025 16:44:08 | 277 | 33.2500 | +0.30 | (+0.91%) | 16 | 532 |
| 19.12.2025 16:44:08 | 276 | 33.2500 | +0.30 | (+0.91%) | 10 | 333 |
| 19.12.2025 16:44:08 | 275 | 33.3000 | +0.35 | (+1.06%) | 14 | 466 |
| 19.12.2025 16:44:08 | 274 | 33.3000 | +0.35 | (+1.06%) | 14 | 466 |
| 19.12.2025 16:44:08 | 273 | 33.3000 | +0.35 | (+1.06%) | 5 | 167 |
| 19.12.2025 16:44:08 | 272 | 33.3500 | +0.40 | (+1.21%) | 300 | 10 005 |
| 19.12.2025 16:44:08 | 271 | 33.3500 | +0.40 | (+1.21%) | 28 | 934 |
| 19.12.2025 16:44:08 | 270 | 33.4000 | +0.45 | (+1.37%) | 1 | 33 |
| 19.12.2025 16:44:08 | 269 | 33.4000 | +0.45 | (+1.37%) | 26 | 868 |
| 19.12.2025 16:44:08 | 268 | 33.4500 | +0.50 | (+1.52%) | 25 | 836 |
| 19.12.2025 16:44:08 | 267 | 33.5000 | +0.55 | (+1.67%) | 100 | 3 350 |
| 19.12.2025 16:44:08 | 266 | 33.5000 | +0.55 | (+1.67%) | 25 | 838 |
| 19.12.2025 16:41:09 | 265 | 33.6000 | +0.65 | (+1.97%) | 25 | 840 |
| 19.12.2025 16:41:09 | 264 | 33.6000 | +0.65 | (+1.97%) | 48 | 1 613 |
| 19.12.2025 16:41:09 | 263 | 33.6000 | +0.65 | (+1.97%) | 73 | 2 453 |
| 19.12.2025 16:33:45 | 262 | 33.5000 | +0.55 | (+1.67%) | 25 | 838 |
| 19.12.2025 16:33:45 | 261 | 33.7500 | +0.80 | (+2.43%) | 100 | 3 375 |
| 19.12.2025 16:33:45 | 260 | 33.7500 | +0.80 | (+2.43%) | 7 | 236 |
| 19.12.2025 16:33:45 | 259 | 33.7500 | +0.80 | (+2.43%) | 7 | 236 |
| 19.12.2025 16:33:45 | 258 | 33.7500 | +0.80 | (+2.43%) | 100 | 3 375 |
| 19.12.2025 16:33:45 | 257 | 33.7500 | +0.80 | (+2.43%) | 489 | 16 504 |
| 19.12.2025 16:33:45 | 256 | 33.7000 | +0.75 | (+2.28%) | 8 | 270 |
| 19.12.2025 16:33:45 | 255 | 33.7000 | +0.75 | (+2.28%) | 50 | 1 685 |
| 19.12.2025 16:33:45 | 254 | 33.7000 | +0.75 | (+2.28%) | 50 | 1 685 |
| 19.12.2025 16:33:45 | 253 | 33.7000 | +0.75 | (+2.28%) | 12 | 404 |
| 19.12.2025 16:33:45 | 252 | 33.6500 | +0.70 | (+2.12%) | 22 | 740 |
| 19.12.2025 16:33:45 | 251 | 33.6000 | +0.65 | (+1.97%) | 100 | 3 360 |
| 19.12.2025 16:33:45 | 250 | 33.6000 | +0.65 | (+1.97%) | 22 | 739 |
| 19.12.2025 16:33:45 | 249 | 33.5500 | +0.60 | (+1.82%) | 350 | 11 743 |
| 19.12.2025 16:33:45 | 248 | 33.5500 | +0.60 | (+1.82%) | 24 | 805 |
| 19.12.2025 16:33:45 | 247 | 33.5000 | +0.55 | (+1.67%) | 25 | 838 |
| 19.12.2025 16:33:45 | 246 | 33.5000 | +0.55 | (+1.67%) | 134 | 4 489 |
| 19.12.2025 16:33:44 | 245 | 33.3500 | +0.40 | (+1.21%) | 97 | 3 235 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMDCLG00015 |
|---|---|
| Data debiutu: | 09.11.2011 |
| Liczba akcji: | 9 952 769 |
| Kapitalizacja: | 343 370 531 |
| Enterprise Value: | 360 168 531 |
| 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 |
| CEO: | Krzysztof Siemionow |
| NIP: | 5213361457 |
| REGON: | 140186973 |
| KRS: | 0000372848 |
| Telefon: | +48 (22) 825 12 49 |
| WWW: | http://pl.medicalgorithmics.com |
Biznesradar bez reklam? Sprawdź BR Plus
