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)
35.75-0.95(-2.59%)MEDICALGORITHMICS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 01.09.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 01.09.2025 12:05:11 | 889 | 34.8000 | -1.90 | (-5.18%) | 50 | 1 740 |
| 01.09.2025 12:05:08 | 888 | 34.8500 | -1.85 | (-5.04%) | 70 | 2 440 |
| 01.09.2025 12:05:05 | 887 | 34.8500 | -1.85 | (-5.04%) | 100 | 3 485 |
| 01.09.2025 12:05:02 | 886 | 34.8000 | -1.90 | (-5.18%) | 7 | 244 |
| 01.09.2025 12:05:02 | 885 | 34.8000 | -1.90 | (-5.18%) | 55 | 1 914 |
| 01.09.2025 12:05:02 | 884 | 34.8000 | -1.90 | (-5.18%) | 10 | 348 |
| 01.09.2025 12:05:02 | 883 | 34.8500 | -1.85 | (-5.04%) | 40 | 1 394 |
| 01.09.2025 12:04:44 | 882 | 34.9000 | -1.80 | (-4.90%) | 200 | 6 980 |
| 01.09.2025 12:04:37 | 881 | 34.9000 | -1.80 | (-4.90%) | 147 | 5 130 |
| 01.09.2025 12:04:34 | 880 | 34.9000 | -1.80 | (-4.90%) | 224 | 7 818 |
| 01.09.2025 12:04:33 | 879 | 34.8500 | -1.85 | (-5.04%) | 150 | 5 228 |
| 01.09.2025 12:04:33 | 878 | 34.9000 | -1.80 | (-4.90%) | 136 | 4 746 |
| 01.09.2025 12:04:33 | 877 | 34.9000 | -1.80 | (-4.90%) | 242 | 8 446 |
| 01.09.2025 12:04:28 | 876 | 34.9500 | -1.75 | (-4.77%) | 224 | 7 829 |
| 01.09.2025 12:04:28 | 875 | 34.9000 | -1.80 | (-4.90%) | 200 | 6 980 |
| 01.09.2025 12:04:20 | 874 | 34.8500 | -1.85 | (-5.04%) | 66 | 2 300 |
| 01.09.2025 12:04:20 | 873 | 34.8500 | -1.85 | (-5.04%) | 50 | 1 743 |
| 01.09.2025 12:04:19 | 872 | 34.8500 | -1.85 | (-5.04%) | 40 | 1 394 |
| 01.09.2025 12:04:14 | 871 | 34.8500 | -1.85 | (-5.04%) | 100 | 3 485 |
| 01.09.2025 12:04:09 | 870 | 34.8500 | -1.85 | (-5.04%) | 250 | 8 713 |
| 01.09.2025 12:04:03 | 869 | 34.8000 | -1.90 | (-5.18%) | 263 | 9 152 |
| 01.09.2025 12:04:03 | 868 | 34.8000 | -1.90 | (-5.18%) | 79 | 2 749 |
| 01.09.2025 12:03:59 | 867 | 34.8000 | -1.90 | (-5.18%) | 58 | 2 018 |
| 01.09.2025 12:03:51 | 866 | 34.8000 | -1.90 | (-5.18%) | 49 | 1 705 |
| 01.09.2025 12:03:51 | 865 | 34.8000 | -1.90 | (-5.18%) | 51 | 1 775 |
| 01.09.2025 12:03:30 | 864 | 34.8500 | -1.85 | (-5.04%) | 50 | 1 743 |
| 01.09.2025 12:03:28 | 863 | 34.7000 | -2.00 | (-5.45%) | 64 | 2 221 |
| 01.09.2025 12:03:28 | 862 | 34.7000 | -2.00 | (-5.45%) | 107 | 3 713 |
| 01.09.2025 12:03:28 | 861 | 34.7000 | -2.00 | (-5.45%) | 29 | 1 006 |
| 01.09.2025 12:03:27 | 860 | 34.7000 | -2.00 | (-5.45%) | 100 | 3 470 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.09.2025 12:03:23 | 859 | 34.7000 | -2.00 | (-5.45%) | 50 | 1 735 |
| 01.09.2025 12:03:23 | 858 | 34.7000 | -2.00 | (-5.45%) | 131 | 4 546 |
| 01.09.2025 12:03:22 | 857 | 34.4500 | -2.25 | (-6.13%) | 60 | 2 067 |
| 01.09.2025 12:03:22 | 856 | 34.5000 | -2.20 | (-5.99%) | 5 | 173 |
| 01.09.2025 12:03:18 | 855 | 34.7000 | -2.00 | (-5.45%) | 100 | 3 470 |
| 01.09.2025 12:03:12 | 854 | 34.7000 | -2.00 | (-5.45%) | 6 | 208 |
| 01.09.2025 12:02:58 | 853 | 34.2000 | -2.50 | (-6.81%) | 84 | 2 873 |
| 01.09.2025 12:02:58 | 852 | 34.2000 | -2.50 | (-6.81%) | 10 | 342 |
| 01.09.2025 12:02:58 | 851 | 34.3000 | -2.40 | (-6.54%) | 200 | 6 860 |
| 01.09.2025 12:02:58 | 850 | 34.4000 | -2.30 | (-6.27%) | 3 | 103 |
| 01.09.2025 12:02:58 | 849 | 34.4000 | -2.30 | (-6.27%) | 49 | 1 686 |
| 01.09.2025 12:02:58 | 848 | 34.4000 | -2.30 | (-6.27%) | 250 | 8 600 |
| 01.09.2025 12:02:51 | 847 | 34.7000 | -2.00 | (-5.45%) | 1 | 35 |
| 01.09.2025 12:02:49 | 846 | 34.7000 | -2.00 | (-5.45%) | 11 | 382 |
| 01.09.2025 12:02:48 | 845 | 34.7000 | -2.00 | (-5.45%) | 10 | 347 |
| 01.09.2025 12:02:42 | 844 | 34.8000 | -1.90 | (-5.18%) | 146 | 5 081 |
| 01.09.2025 12:02:41 | 843 | 34.8000 | -1.90 | (-5.18%) | 436 | 15 173 |
| 01.09.2025 12:02:41 | 842 | 34.7000 | -2.00 | (-5.45%) | 100 | 3 470 |
| 01.09.2025 12:02:41 | 841 | 34.6500 | -2.05 | (-5.59%) | 64 | 2 218 |
| 01.09.2025 12:02:41 | 840 | 34.6000 | -2.10 | (-5.72%) | 400 | 13 840 |
| 01.09.2025 12:02:35 | 839 | 34.3000 | -2.40 | (-6.54%) | 300 | 10 290 |
| 01.09.2025 12:02:32 | 838 | 34.4000 | -2.30 | (-6.27%) | 45 | 1 548 |
| 01.09.2025 12:02:18 | 837 | 34.3000 | -2.40 | (-6.54%) | 40 | 1 372 |
| 01.09.2025 12:02:18 | 836 | 34.3000 | -2.40 | (-6.54%) | 20 | 686 |
| 01.09.2025 12:02:07 | 835 | 34.5000 | -2.20 | (-5.99%) | 30 | 1 035 |
| 01.09.2025 12:02:05 | 834 | 34.3000 | -2.40 | (-6.54%) | 400 | 13 720 |
| 01.09.2025 12:02:01 | 833 | 34.5000 | -2.20 | (-5.99%) | 931 | 32 120 |
| 01.09.2025 12:02:01 | 832 | 34.4000 | -2.30 | (-6.27%) | 69 | 2 374 |
| 01.09.2025 12:02:01 | 831 | 34.3500 | -2.35 | (-6.40%) | 99 | 3 401 |
| 01.09.2025 12:02:01 | 830 | 34.2500 | -2.45 | (-6.68%) | 100 | 3 425 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.09.2025 12:01:56 | 829 | 34.3000 | -2.40 | (-6.54%) | 71 | 2 435 |
| 01.09.2025 12:01:55 | 828 | 34.3000 | -2.40 | (-6.54%) | 40 | 1 372 |
| 01.09.2025 12:01:55 | 827 | 34.3000 | -2.40 | (-6.54%) | 111 | 3 807 |
| 01.09.2025 12:01:54 | 826 | 34.3000 | -2.40 | (-6.54%) | 1 | 34 |
| 01.09.2025 12:01:25 | 825 | 33.7000 | -3.00 | (-8.17%) | 40 | 1 348 |
| 01.09.2025 12:01:25 | 824 | 33.7500 | -2.95 | (-8.04%) | 10 | 338 |
| 01.09.2025 12:01:25 | 823 | 33.7500 | -2.95 | (-8.04%) | 50 | 1 688 |
| 01.09.2025 12:01:21 | 822 | 34.0000 | -2.70 | (-7.36%) | 800 | 27 200 |
| 01.09.2025 12:01:16 | 821 | 34.0000 | -2.70 | (-7.36%) | 10 | 340 |
| 01.09.2025 12:01:13 | 820 | 34.0000 | -2.70 | (-7.36%) | 88 | 2 992 |
| 01.09.2025 12:01:13 | 819 | 34.0000 | -2.70 | (-7.36%) | 12 | 408 |
| 01.09.2025 12:01:13 | 818 | 34.0000 | -2.70 | (-7.36%) | 100 | 3 400 |
| 01.09.2025 12:01:10 | 817 | 34.0000 | -2.70 | (-7.36%) | 100 | 3 400 |
| 01.09.2025 12:01:04 | 816 | 34.0000 | -2.70 | (-7.36%) | 20 | 680 |
| 01.09.2025 12:01:03 | 815 | 34.0000 | -2.70 | (-7.36%) | 115 | 3 910 |
| 01.09.2025 12:01:01 | 814 | 34.0000 | -2.70 | (-7.36%) | 1000 | 34 000 |
| 01.09.2025 12:00:59 | 813 | 34.0000 | -2.70 | (-7.36%) | 120 | 4 080 |
| 01.09.2025 12:00:54 | 812 | 34.0000 | -2.70 | (-7.36%) | 20 | 680 |
| 01.09.2025 12:00:53 | 811 | 34.0000 | -2.70 | (-7.36%) | 90 | 3 060 |
| 01.09.2025 12:00:53 | 810 | 34.0000 | -2.70 | (-7.36%) | 15 | 510 |
| 01.09.2025 12:00:52 | 809 | 34.0000 | -2.70 | (-7.36%) | 7 | 238 |
| 01.09.2025 12:00:49 | 808 | 34.0000 | -2.70 | (-7.36%) | 100 | 3 400 |
| 01.09.2025 12:00:46 | 807 | 34.0000 | -2.70 | (-7.36%) | 50 | 1 700 |
| 01.09.2025 12:00:45 | 806 | 34.0000 | -2.70 | (-7.36%) | 1393 | 47 362 |
| 01.09.2025 12:00:45 | 805 | 34.0000 | -2.70 | (-7.36%) | 607 | 20 638 |
| 01.09.2025 12:00:44 | 804 | 34.0000 | -2.70 | (-7.36%) | 8 | 272 |
| 01.09.2025 12:00:44 | 803 | 34.0000 | -2.70 | (-7.36%) | 92 | 3 128 |
| 01.09.2025 12:00:44 | 802 | 34.0000 | -2.70 | (-7.36%) | 20 | 680 |
| 01.09.2025 12:00:39 | 801 | 34.0000 | -2.70 | (-7.36%) | 444 | 15 096 |
| 01.09.2025 12:00:38 | 800 | 34.0000 | -2.70 | (-7.36%) | 112 | 3 808 |
| 01.09.2025 12:00:38 | 799 | 34.0000 | -2.70 | (-7.36%) | 112 | 3 808 |
| 01.09.2025 12:00:38 | 798 | 34.0000 | -2.70 | (-7.36%) | 1211 | 41 174 |
| 01.09.2025 12:00:35 | 797 | 34.0000 | -2.70 | (-7.36%) | 112 | 3 808 |
| 01.09.2025 12:00:33 | 796 | 34.0000 | -2.70 | (-7.36%) | 112 | 3 808 |
| 01.09.2025 12:00:33 | 795 | 34.0000 | -2.70 | (-7.36%) | 112 | 3 808 |
| 01.09.2025 12:00:33 | 794 | 34.0000 | -2.70 | (-7.36%) | 1353 | 46 002 |
| 01.09.2025 12:00:31 | 793 | 34.0000 | -2.70 | (-7.36%) | 112 | 3 808 |
| 01.09.2025 12:00:31 | 792 | 34.0000 | -2.70 | (-7.36%) | 112 | 3 808 |
| 01.09.2025 12:00:31 | 791 | 34.0000 | -2.70 | (-7.36%) | 112 | 3 808 |
| 01.09.2025 12:00:30 | 790 | 34.0000 | -2.70 | (-7.36%) | 112 | 3 808 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMDCLG00015 |
|---|---|
| Data debiutu: | 09.11.2011 |
| Liczba akcji: | 9 952 769 |
| Kapitalizacja: | 355 811 492 |
| 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
