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)
39.10-0.85(-2.13%)MEDICALGORITHMICS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 17.09.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17.09.2025 09:58:24 | 218 | 38.8000 | +0.30 | (+0.78%) | 126 | 4 889 |
| 17.09.2025 09:57:29 | 217 | 39.2500 | +0.75 | (+1.95%) | 14 | 550 |
| 17.09.2025 09:57:23 | 216 | 38.8500 | +0.35 | (+0.91%) | 15 | 583 |
| 17.09.2025 09:57:17 | 215 | 39.2500 | +0.75 | (+1.95%) | 50 | 1 963 |
| 17.09.2025 09:57:10 | 214 | 39.3000 | +0.80 | (+2.08%) | 200 | 7 860 |
| 17.09.2025 09:56:58 | 213 | 39.2000 | +0.70 | (+1.82%) | 25 | 980 |
| 17.09.2025 09:56:39 | 212 | 39.2000 | +0.70 | (+1.82%) | 130 | 5 096 |
| 17.09.2025 09:56:23 | 211 | 38.9000 | +0.40 | (+1.04%) | 99 | 3 851 |
| 17.09.2025 09:56:23 | 210 | 38.9000 | +0.40 | (+1.04%) | 98 | 3 812 |
| 17.09.2025 09:56:23 | 209 | 38.9000 | +0.40 | (+1.04%) | 2 | 78 |
| 17.09.2025 09:56:23 | 208 | 38.9000 | +0.40 | (+1.04%) | 200 | 7 780 |
| 17.09.2025 09:56:23 | 207 | 38.9500 | +0.45 | (+1.17%) | 3 | 117 |
| 17.09.2025 09:56:23 | 206 | 38.9500 | +0.45 | (+1.17%) | 2 | 78 |
| 17.09.2025 09:56:23 | 205 | 38.9500 | +0.45 | (+1.17%) | 96 | 3 739 |
| 17.09.2025 09:55:23 | 204 | 39.3000 | +0.80 | (+2.08%) | 5 | 197 |
| 17.09.2025 09:55:22 | 203 | 39.3000 | +0.80 | (+2.08%) | 130 | 5 109 |
| 17.09.2025 09:54:35 | 202 | 39.3000 | +0.80 | (+2.08%) | 300 | 11 790 |
| 17.09.2025 09:54:29 | 201 | 39.3000 | +0.80 | (+2.08%) | 2 | 79 |
| 17.09.2025 09:54:09 | 200 | 39.3000 | +0.80 | (+2.08%) | 9 | 354 |
| 17.09.2025 09:54:09 | 199 | 39.3000 | +0.80 | (+2.08%) | 50 | 1 965 |
| 17.09.2025 09:54:09 | 198 | 39.3000 | +0.80 | (+2.08%) | 6 | 236 |
| 17.09.2025 09:54:03 | 197 | 39.0000 | +0.50 | (+1.30%) | 45 | 1 755 |
| 17.09.2025 09:54:03 | 196 | 39.0000 | +0.50 | (+1.30%) | 3 | 117 |
| 17.09.2025 09:54:03 | 195 | 39.0000 | +0.50 | (+1.30%) | 100 | 3 900 |
| 17.09.2025 09:54:03 | 194 | 39.0000 | +0.50 | (+1.30%) | 100 | 3 900 |
| 17.09.2025 09:54:03 | 193 | 39.0000 | +0.50 | (+1.30%) | 30 | 1 170 |
| 17.09.2025 09:53:07 | 192 | 39.3000 | +0.80 | (+2.08%) | 27 | 1 061 |
| 17.09.2025 09:53:02 | 191 | 39.3000 | +0.80 | (+2.08%) | 4 | 157 |
| 17.09.2025 09:52:59 | 190 | 39.3000 | +0.80 | (+2.08%) | 2 | 79 |
| 17.09.2025 09:51:55 | 189 | 39.3000 | +0.80 | (+2.08%) | 1 | 39 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.09.2025 09:51:53 | 188 | 38.6500 | +0.15 | (+0.39%) | 1 | 39 |
| 17.09.2025 09:51:14 | 187 | 39.2000 | +0.70 | (+1.82%) | 150 | 5 880 |
| 17.09.2025 09:50:41 | 186 | 39.2000 | +0.70 | (+1.82%) | 45 | 1 764 |
| 17.09.2025 09:50:41 | 185 | 39.2000 | +0.70 | (+1.82%) | 32 | 1 254 |
| 17.09.2025 09:50:41 | 184 | 39.1500 | +0.65 | (+1.69%) | 50 | 1 958 |
| 17.09.2025 09:50:24 | 183 | 39.0000 | +0.50 | (+1.30%) | 240 | 9 360 |
| 17.09.2025 09:50:24 | 182 | 39.0000 | +0.50 | (+1.30%) | 86 | 3 354 |
| 17.09.2025 09:49:30 | 181 | 39.0000 | +0.50 | (+1.30%) | 26 | 1 014 |
| 17.09.2025 09:49:22 | 180 | 38.8500 | +0.35 | (+0.91%) | 1 | 39 |
| 17.09.2025 09:49:22 | 179 | 38.8500 | +0.35 | (+0.91%) | 60 | 2 331 |
| 17.09.2025 09:49:22 | 178 | 38.8500 | +0.35 | (+0.91%) | 40 | 1 554 |
| 17.09.2025 09:49:15 | 177 | 39.0000 | +0.50 | (+1.30%) | 8 | 312 |
| 17.09.2025 09:49:15 | 176 | 39.0000 | +0.50 | (+1.30%) | 100 | 3 900 |
| 17.09.2025 09:49:15 | 175 | 38.9500 | +0.45 | (+1.17%) | 5 | 195 |
| 17.09.2025 09:48:32 | 174 | 38.8500 | +0.35 | (+0.91%) | 78 | 3 030 |
| 17.09.2025 09:48:22 | 173 | 38.9000 | +0.40 | (+1.04%) | 292 | 11 359 |
| 17.09.2025 09:48:19 | 172 | 38.9000 | +0.40 | (+1.04%) | 167 | 6 496 |
| 17.09.2025 09:48:19 | 171 | 38.9000 | +0.40 | (+1.04%) | 49 | 1 906 |
| 17.09.2025 09:48:19 | 170 | 38.8500 | +0.35 | (+0.91%) | 48 | 1 865 |
| 17.09.2025 09:48:19 | 169 | 38.5000 | 0.00 | (0.00%) | 30 | 1 155 |
| 17.09.2025 09:46:18 | 168 | 38.8500 | +0.35 | (+0.91%) | 2 | 78 |
| 17.09.2025 09:42:57 | 167 | 38.9000 | +0.40 | (+1.04%) | 1 | 39 |
| 17.09.2025 09:42:30 | 166 | 38.8500 | +0.35 | (+0.91%) | 80 | 3 108 |
| 17.09.2025 09:41:58 | 165 | 38.8000 | +0.30 | (+0.78%) | 80 | 3 104 |
| 17.09.2025 09:41:55 | 164 | 38.3000 | -0.20 | (-0.52%) | 80 | 3 064 |
| 17.09.2025 09:41:55 | 163 | 38.3000 | -0.20 | (-0.52%) | 58 | 2 221 |
| 17.09.2025 09:41:55 | 162 | 38.5500 | +0.05 | (+0.13%) | 62 | 2 390 |
| 17.09.2025 09:41:42 | 161 | 38.8000 | +0.30 | (+0.78%) | 41 | 1 591 |
| 17.09.2025 09:41:42 | 160 | 38.8000 | +0.30 | (+0.78%) | 39 | 1 513 |
| 17.09.2025 09:41:41 | 159 | 38.8000 | +0.30 | (+0.78%) | 7 | 272 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.09.2025 09:38:59 | 158 | 38.8000 | +0.30 | (+0.78%) | 4 | 155 |
| 17.09.2025 09:38:59 | 157 | 38.8000 | +0.30 | (+0.78%) | 50 | 1 940 |
| 17.09.2025 09:38:59 | 156 | 38.7500 | +0.25 | (+0.65%) | 70 | 2 713 |
| 17.09.2025 09:38:59 | 155 | 38.7500 | +0.25 | (+0.65%) | 1 | 39 |
| 17.09.2025 09:38:44 | 154 | 38.6500 | +0.15 | (+0.39%) | 15 | 580 |
| 17.09.2025 09:38:44 | 153 | 38.6500 | +0.15 | (+0.39%) | 101 | 3 904 |
| 17.09.2025 09:38:24 | 152 | 38.6500 | +0.15 | (+0.39%) | 14 | 541 |
| 17.09.2025 09:36:44 | 151 | 38.6500 | +0.15 | (+0.39%) | 34 | 1 314 |
| 17.09.2025 09:36:44 | 150 | 38.6000 | +0.10 | (+0.26%) | 45 | 1 737 |
| 17.09.2025 09:36:44 | 149 | 38.6000 | +0.10 | (+0.26%) | 45 | 1 737 |
| 17.09.2025 09:36:44 | 148 | 38.6000 | +0.10 | (+0.26%) | 5 | 193 |
| 17.09.2025 09:36:44 | 147 | 38.6000 | +0.10 | (+0.26%) | 1 | 39 |
| 17.09.2025 09:35:32 | 146 | 38.5500 | +0.05 | (+0.13%) | 5 | 193 |
| 17.09.2025 09:35:00 | 145 | 38.4000 | -0.10 | (-0.26%) | 75 | 2 880 |
| 17.09.2025 09:34:36 | 144 | 38.4000 | -0.10 | (-0.26%) | 25 | 960 |
| 17.09.2025 09:33:49 | 143 | 38.4000 | -0.10 | (-0.26%) | 95 | 3 648 |
| 17.09.2025 09:33:43 | 142 | 38.4500 | -0.05 | (-0.13%) | 10 | 385 |
| 17.09.2025 09:31:46 | 141 | 38.4500 | -0.05 | (-0.13%) | 70 | 2 692 |
| 17.09.2025 09:31:13 | 140 | 38.4000 | -0.10 | (-0.26%) | 70 | 2 688 |
| 17.09.2025 09:30:51 | 139 | 38.4000 | -0.10 | (-0.26%) | 174 | 6 682 |
| 17.09.2025 09:29:58 | 138 | 38.4000 | -0.10 | (-0.26%) | 156 | 5 990 |
| 17.09.2025 09:27:48 | 137 | 38.4000 | -0.10 | (-0.26%) | 46 | 1 766 |
| 17.09.2025 09:27:48 | 136 | 38.4000 | -0.10 | (-0.26%) | 99 | 3 802 |
| 17.09.2025 09:27:48 | 135 | 38.4000 | -0.10 | (-0.26%) | 5 | 192 |
| 17.09.2025 09:25:31 | 134 | 38.2500 | -0.25 | (-0.65%) | 41 | 1 568 |
| 17.09.2025 09:25:31 | 133 | 38.2500 | -0.25 | (-0.65%) | 39 | 1 492 |
| 17.09.2025 09:25:31 | 132 | 38.2500 | -0.25 | (-0.65%) | 1 | 38 |
| 17.09.2025 09:25:31 | 131 | 38.2500 | -0.25 | (-0.65%) | 10 | 383 |
| 17.09.2025 09:23:05 | 130 | 38.4500 | -0.05 | (-0.13%) | 10 | 385 |
| 17.09.2025 09:23:05 | 129 | 38.4000 | -0.10 | (-0.26%) | 95 | 3 648 |
| 17.09.2025 09:23:05 | 128 | 38.4000 | -0.10 | (-0.26%) | 95 | 3 648 |
| 17.09.2025 09:18:42 | 127 | 38.5500 | +0.05 | (+0.13%) | 100 | 3 855 |
| 17.09.2025 09:18:37 | 126 | 38.5500 | +0.05 | (+0.13%) | 2 | 77 |
| 17.09.2025 09:17:13 | 125 | 38.5000 | 0.00 | (0.00%) | 99 | 3 812 |
| 17.09.2025 09:17:13 | 124 | 38.5000 | 0.00 | (0.00%) | 26 | 1 001 |
| 17.09.2025 09:16:04 | 123 | 38.5500 | +0.05 | (+0.13%) | 1 | 39 |
| 17.09.2025 09:15:40 | 122 | 38.6000 | +0.10 | (+0.26%) | 10 | 386 |
| 17.09.2025 09:15:19 | 121 | 38.4000 | -0.10 | (-0.26%) | 270 | 10 368 |
| 17.09.2025 09:14:52 | 120 | 38.6500 | +0.15 | (+0.39%) | 5 | 193 |
| 17.09.2025 09:14:52 | 119 | 38.6000 | +0.10 | (+0.26%) | 15 | 579 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMDCLG00015 |
|---|---|
| Data debiutu: | 09.11.2011 |
| Liczba akcji: | 9 952 769 |
| Kapitalizacja: | 389 153 268 |
| 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
