Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MDG (MEDICALG)
32.75-0.70(-2.09%)MEDICALGORITHMICS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 17.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17:00:00 | 260 | 32.7500 | -0.70 | (-2.09%) | 49 | 1 605 |
| 17:00:00 | 259 | 32.7500 | -0.70 | (-2.09%) | 100 | 3 275 |
| 17:00:00 | 258 | 32.7500 | -0.70 | (-2.09%) | 114 | 3 734 |
| 17:00:00 | 257 | 32.7500 | -0.70 | (-2.09%) | 37 | 1 212 |
| 17:00:00 | 256 | 32.7500 | -0.70 | (-2.09%) | 125 | 4 094 |
| 17:00:00 | 255 | 32.7500 | -0.70 | (-2.09%) | 250 | 8 188 |
| 16:49:55 | 254 | 32.9000 | -0.55 | (-1.64%) | 4 | 132 |
| 16:49:55 | 253 | 32.8000 | -0.65 | (-1.94%) | 18 | 590 |
| 16:49:14 | 252 | 32.8000 | -0.65 | (-1.94%) | 68 | 2 230 |
| 16:49:14 | 251 | 32.7500 | -0.70 | (-2.09%) | 23 | 753 |
| 16:49:14 | 250 | 32.7500 | -0.70 | (-2.09%) | 9 | 295 |
| 16:46:17 | 249 | 32.7000 | -0.75 | (-2.24%) | 24 | 785 |
| 16:46:17 | 248 | 32.7000 | -0.75 | (-2.24%) | 14 | 458 |
| 16:45:57 | 247 | 32.5500 | -0.90 | (-2.69%) | 132 | 4 297 |
| 16:45:57 | 246 | 32.5500 | -0.90 | (-2.69%) | 25 | 814 |
| 16:45:57 | 245 | 32.5500 | -0.90 | (-2.69%) | 16 | 521 |
| 16:45:57 | 244 | 32.5500 | -0.90 | (-2.69%) | 27 | 879 |
| 16:45:45 | 243 | 32.5500 | -0.90 | (-2.69%) | 23 | 749 |
| 16:45:45 | 242 | 32.5500 | -0.90 | (-2.69%) | 17 | 553 |
| 16:37:27 | 241 | 32.8000 | -0.65 | (-1.94%) | 4 | 131 |
| 16:37:27 | 240 | 32.7500 | -0.70 | (-2.09%) | 14 | 459 |
| 16:37:27 | 239 | 32.7000 | -0.75 | (-2.24%) | 19 | 621 |
| 16:37:27 | 238 | 32.7000 | -0.75 | (-2.24%) | 8 | 262 |
| 16:37:08 | 237 | 32.7000 | -0.75 | (-2.24%) | 42 | 1 373 |
| 16:37:08 | 236 | 32.7000 | -0.75 | (-2.24%) | 21 | 687 |
| 16:37:08 | 235 | 32.6500 | -0.80 | (-2.39%) | 14 | 457 |
| 16:37:08 | 234 | 32.6500 | -0.80 | (-2.39%) | 23 | 751 |
| 16:36:58 | 233 | 32.5000 | -0.95 | (-2.84%) | 50 | 1 625 |
| 16:36:58 | 232 | 32.5000 | -0.95 | (-2.84%) | 122 | 3 965 |
| 16:36:58 | 231 | 32.5000 | -0.95 | (-2.84%) | 50 | 1 625 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16:36:58 | 230 | 32.5000 | -0.95 | (-2.84%) | 110 | 3 575 |
| 16:36:58 | 229 | 32.5000 | -0.95 | (-2.84%) | 27 | 878 |
| 16:36:58 | 228 | 32.5000 | -0.95 | (-2.84%) | 75 | 2 438 |
| 16:36:58 | 227 | 32.5000 | -0.95 | (-2.84%) | 36 | 1 170 |
| 16:33:07 | 226 | 32.5000 | -0.95 | (-2.84%) | 14 | 455 |
| 16:33:07 | 225 | 32.5000 | -0.95 | (-2.84%) | 40 | 1 300 |
| 16:33:07 | 224 | 32.5500 | -0.90 | (-2.69%) | 100 | 3 255 |
| 16:33:07 | 223 | 32.5500 | -0.90 | (-2.69%) | 23 | 749 |
| 16:33:07 | 222 | 32.6000 | -0.85 | (-2.54%) | 23 | 750 |
| 16:31:21 | 221 | 32.8000 | -0.65 | (-1.94%) | 10 | 328 |
| 16:30:35 | 220 | 32.7500 | -0.70 | (-2.09%) | 4 | 131 |
| 16:28:25 | 219 | 32.5500 | -0.90 | (-2.69%) | 26 | 846 |
| 16:28:25 | 218 | 32.5500 | -0.90 | (-2.69%) | 3 | 98 |
| 16:28:25 | 217 | 32.5500 | -0.90 | (-2.69%) | 10 | 326 |
| 16:28:25 | 216 | 32.5500 | -0.90 | (-2.69%) | 27 | 879 |
| 16:26:25 | 215 | 32.7500 | -0.70 | (-2.09%) | 1 | 33 |
| 16:22:20 | 214 | 32.7000 | -0.75 | (-2.24%) | 8 | 262 |
| 16:22:20 | 213 | 32.7000 | -0.75 | (-2.24%) | 27 | 883 |
| 16:17:48 | 212 | 32.5500 | -0.90 | (-2.69%) | 27 | 879 |
| 16:17:48 | 211 | 32.5500 | -0.90 | (-2.69%) | 53 | 1 725 |
| 16:04:42 | 210 | 32.5500 | -0.90 | (-2.69%) | 561 | 18 261 |
| 16:04:42 | 209 | 32.5500 | -0.90 | (-2.69%) | 194 | 6 315 |
| 16:03:55 | 208 | 32.5500 | -0.90 | (-2.69%) | 133 | 4 329 |
| 16:03:55 | 207 | 32.5500 | -0.90 | (-2.69%) | 7 | 228 |
| 16:03:45 | 206 | 32.6000 | -0.85 | (-2.54%) | 148 | 4 825 |
| 16:03:45 | 205 | 32.6000 | -0.85 | (-2.54%) | 47 | 1 532 |
| 16:03:45 | 204 | 32.6000 | -0.85 | (-2.54%) | 3 | 98 |
| 16:03:34 | 203 | 32.7000 | -0.75 | (-2.24%) | 22 | 719 |
| 16:03:34 | 202 | 32.7000 | -0.75 | (-2.24%) | 23 | 752 |
| 15:57:09 | 201 | 32.7000 | -0.75 | (-2.24%) | 27 | 883 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15:57:09 | 200 | 32.7000 | -0.75 | (-2.24%) | 10 | 327 |
| 15:56:42 | 199 | 32.9000 | -0.55 | (-1.64%) | 10 | 329 |
| 15:52:42 | 198 | 32.9000 | -0.55 | (-1.64%) | 15 | 494 |
| 15:45:45 | 197 | 32.8500 | -0.60 | (-1.79%) | 34 | 1 117 |
| 15:45:45 | 196 | 32.8500 | -0.60 | (-1.79%) | 27 | 887 |
| 15:41:34 | 195 | 32.7500 | -0.70 | (-2.09%) | 27 | 884 |
| 15:41:34 | 194 | 32.7500 | -0.70 | (-2.09%) | 500 | 16 375 |
| 15:39:53 | 193 | 32.7000 | -0.75 | (-2.24%) | 30 | 981 |
| 15:37:47 | 192 | 32.7000 | -0.75 | (-2.24%) | 128 | 4 186 |
| 15:37:47 | 191 | 32.7000 | -0.75 | (-2.24%) | 220 | 7 194 |
| 15:37:37 | 190 | 32.7000 | -0.75 | (-2.24%) | 27 | 883 |
| 15:37:37 | 189 | 32.7000 | -0.75 | (-2.24%) | 10 | 327 |
| 15:34:23 | 188 | 32.5500 | -0.90 | (-2.69%) | 73 | 2 376 |
| 15:34:23 | 187 | 32.5500 | -0.90 | (-2.69%) | 50 | 1 628 |
| 15:34:23 | 186 | 32.5500 | -0.90 | (-2.69%) | 27 | 879 |
| 15:33:11 | 185 | 32.6000 | -0.85 | (-2.54%) | 27 | 880 |
| 15:33:11 | 184 | 32.6000 | -0.85 | (-2.54%) | 45 | 1 467 |
| 15:20:14 | 183 | 32.8000 | -0.65 | (-1.94%) | 24 | 787 |
| 15:20:14 | 182 | 32.7500 | -0.70 | (-2.09%) | 27 | 884 |
| 15:20:14 | 181 | 32.7000 | -0.75 | (-2.24%) | 27 | 883 |
| 15:20:14 | 180 | 32.6500 | -0.80 | (-2.39%) | 27 | 882 |
| 15:20:14 | 179 | 32.6500 | -0.80 | (-2.39%) | 285 | 9 305 |
| 15:20:14 | 178 | 32.6500 | -0.80 | (-2.39%) | 10 | 327 |
| 15:20:00 | 177 | 32.5500 | -0.90 | (-2.69%) | 500 | 16 275 |
| 15:17:28 | 175 | 32.6000 | -0.85 | (-2.54%) | 100 | 3 260 |
| 15:06:35 | 174 | 32.5500 | -0.90 | (-2.69%) | 25 | 814 |
| 15:06:35 | 173 | 32.6000 | -0.85 | (-2.54%) | 16 | 522 |
| 15:06:35 | 172 | 32.5500 | -0.90 | (-2.69%) | 2 | 65 |
| 15:06:35 | 171 | 32.5500 | -0.90 | (-2.69%) | 898 | 29 230 |
| 15:06:35 | 170 | 32.6000 | -0.85 | (-2.54%) | 27 | 880 |
| 15:06:35 | 169 | 32.5500 | -0.90 | (-2.69%) | 2 | 65 |
| 15:06:35 | 168 | 32.5500 | -0.90 | (-2.69%) | 27 | 879 |
| 15:06:35 | 167 | 32.5500 | -0.90 | (-2.69%) | 45 | 1 465 |
| 15:06:35 | 166 | 32.6000 | -0.85 | (-2.54%) | 27 | 880 |
| 15:06:35 | 165 | 32.6500 | -0.80 | (-2.39%) | 24 | 784 |
| 15:02:54 | 164 | 32.9500 | -0.50 | (-1.49%) | 7 | 231 |
| 15:02:54 | 163 | 32.9000 | -0.55 | (-1.64%) | 27 | 888 |
| 15:02:54 | 162 | 32.7500 | -0.70 | (-2.09%) | 76 | 2 489 |
| 15:02:54 | 161 | 32.7500 | -0.70 | (-2.09%) | 111 | 3 635 |
| 15:02:54 | 160 | 32.7500 | -0.70 | (-2.09%) | 49 | 1 605 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMDCLG00015 |
|---|---|
| Data debiutu: | 09.11.2011 |
| Liczba akcji: | 9 952 769 |
| Kapitalizacja: | 325 953 185 |
| Enterprise Value: | 342 751 185 |
| 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
