Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MDG (MEDICALG)
36.40-0.70(-1.89%)MEDICALGORITHMICS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 14.08.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 14.08.2025 14:54:46 | 243 | 35.0000 | -0.90 | (-2.51%) | 73 | 2 555 |
| 14.08.2025 14:54:21 | 242 | 35.0000 | -0.90 | (-2.51%) | 1 | 35 |
| 14.08.2025 14:54:21 | 241 | 35.0000 | -0.90 | (-2.51%) | 10 | 350 |
| 14.08.2025 14:54:21 | 240 | 35.0500 | -0.85 | (-2.37%) | 79 | 2 769 |
| 14.08.2025 14:54:21 | 239 | 35.0500 | -0.85 | (-2.37%) | 1 | 35 |
| 14.08.2025 14:53:35 | 238 | 35.1500 | -0.75 | (-2.09%) | 44 | 1 547 |
| 14.08.2025 14:50:55 | 237 | 35.2000 | -0.70 | (-1.95%) | 49 | 1 725 |
| 14.08.2025 14:50:55 | 236 | 35.2000 | -0.70 | (-1.95%) | 5 | 176 |
| 14.08.2025 14:50:55 | 235 | 35.2000 | -0.70 | (-1.95%) | 6 | 211 |
| 14.08.2025 14:46:11 | 234 | 35.2500 | -0.65 | (-1.81%) | 100 | 3 525 |
| 14.08.2025 14:46:11 | 233 | 35.2500 | -0.65 | (-1.81%) | 1 | 35 |
| 14.08.2025 14:46:11 | 232 | 35.2500 | -0.65 | (-1.81%) | 10 | 353 |
| 14.08.2025 14:45:30 | 231 | 35.5000 | -0.40 | (-1.11%) | 56 | 1 988 |
| 14.08.2025 14:39:41 | 230 | 35.5500 | -0.35 | (-0.97%) | 80 | 2 844 |
| 14.08.2025 14:34:37 | 229 | 35.5500 | -0.35 | (-0.97%) | 90 | 3 200 |
| 14.08.2025 14:33:47 | 228 | 35.5000 | -0.40 | (-1.11%) | 73 | 2 592 |
| 14.08.2025 14:33:40 | 227 | 35.5000 | -0.40 | (-1.11%) | 5 | 178 |
| 14.08.2025 14:33:40 | 226 | 35.4500 | -0.45 | (-1.25%) | 5 | 177 |
| 14.08.2025 14:33:30 | 225 | 35.4000 | -0.50 | (-1.39%) | 92 | 3 257 |
| 14.08.2025 14:33:30 | 224 | 35.4000 | -0.50 | (-1.39%) | 8 | 283 |
| 14.08.2025 14:22:16 | 223 | 35.4500 | -0.45 | (-1.25%) | 3 | 106 |
| 14.08.2025 14:18:29 | 222 | 35.4000 | -0.50 | (-1.39%) | 90 | 3 186 |
| 14.08.2025 14:18:29 | 221 | 35.4000 | -0.50 | (-1.39%) | 10 | 354 |
| 14.08.2025 13:59:49 | 220 | 35.2000 | -0.70 | (-1.95%) | 5 | 176 |
| 14.08.2025 13:59:49 | 219 | 35.2500 | -0.65 | (-1.81%) | 1 | 35 |
| 14.08.2025 13:59:49 | 218 | 35.2500 | -0.65 | (-1.81%) | 5 | 176 |
| 14.08.2025 13:22:56 | 217 | 35.3000 | -0.60 | (-1.67%) | 299 | 10 555 |
| 14.08.2025 13:14:31 | 216 | 35.3000 | -0.60 | (-1.67%) | 1 | 35 |
| 14.08.2025 13:14:30 | 215 | 35.1500 | -0.75 | (-2.09%) | 1 | 35 |
| 14.08.2025 13:12:43 | 214 | 35.2000 | -0.70 | (-1.95%) | 67 | 2 358 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.08.2025 13:12:43 | 213 | 35.2000 | -0.70 | (-1.95%) | 3 | 106 |
| 14.08.2025 13:12:43 | 212 | 35.2000 | -0.70 | (-1.95%) | 62 | 2 182 |
| 14.08.2025 13:10:08 | 211 | 35.2000 | -0.70 | (-1.95%) | 2 | 70 |
| 14.08.2025 13:03:31 | 210 | 35.1500 | -0.75 | (-2.09%) | 5 | 176 |
| 14.08.2025 12:51:18 | 209 | 35.1500 | -0.75 | (-2.09%) | 1 | 35 |
| 14.08.2025 12:48:49 | 208 | 35.1000 | -0.80 | (-2.23%) | 2 | 70 |
| 14.08.2025 12:46:50 | 207 | 34.9500 | -0.95 | (-2.65%) | 9 | 315 |
| 14.08.2025 12:46:50 | 206 | 35.0000 | -0.90 | (-2.51%) | 1 | 35 |
| 14.08.2025 12:46:42 | 205 | 35.0000 | -0.90 | (-2.51%) | 4 | 140 |
| 14.08.2025 12:46:42 | 204 | 35.0500 | -0.85 | (-2.37%) | 1 | 35 |
| 14.08.2025 12:37:52 | 203 | 35.2000 | -0.70 | (-1.95%) | 4 | 141 |
| 14.08.2025 12:36:09 | 202 | 35.2000 | -0.70 | (-1.95%) | 13 | 458 |
| 14.08.2025 12:36:09 | 201 | 35.1500 | -0.75 | (-2.09%) | 2 | 70 |
| 14.08.2025 12:32:01 | 200 | 35.1500 | -0.75 | (-2.09%) | 18 | 633 |
| 14.08.2025 12:20:06 | 199 | 35.1500 | -0.75 | (-2.09%) | 1 | 35 |
| 14.08.2025 12:15:53 | 198 | 35.1500 | -0.75 | (-2.09%) | 1 | 35 |
| 14.08.2025 12:13:41 | 197 | 35.1500 | -0.75 | (-2.09%) | 8 | 281 |
| 14.08.2025 12:13:41 | 196 | 35.1500 | -0.75 | (-2.09%) | 2 | 70 |
| 14.08.2025 12:03:12 | 195 | 34.8000 | -1.10 | (-3.06%) | 128 | 4 454 |
| 14.08.2025 12:03:12 | 194 | 34.9000 | -1.00 | (-2.79%) | 2 | 70 |
| 14.08.2025 12:03:12 | 193 | 34.9000 | -1.00 | (-2.79%) | 500 | 17 450 |
| 14.08.2025 12:03:12 | 192 | 34.9000 | -1.00 | (-2.79%) | 75 | 2 618 |
| 14.08.2025 12:03:12 | 191 | 34.9000 | -1.00 | (-2.79%) | 1 | 35 |
| 14.08.2025 12:03:12 | 190 | 34.9000 | -1.00 | (-2.79%) | 10 | 349 |
| 14.08.2025 12:03:12 | 189 | 34.9000 | -1.00 | (-2.79%) | 100 | 3 490 |
| 14.08.2025 12:03:12 | 188 | 34.9500 | -0.95 | (-2.65%) | 58 | 2 027 |
| 14.08.2025 12:03:12 | 187 | 34.9500 | -0.95 | (-2.65%) | 2 | 70 |
| 14.08.2025 12:03:12 | 186 | 34.9500 | -0.95 | (-2.65%) | 3 | 105 |
| 14.08.2025 12:03:12 | 185 | 35.0000 | -0.90 | (-2.51%) | 69 | 2 415 |
| 14.08.2025 12:03:12 | 184 | 35.0000 | -0.90 | (-2.51%) | 30 | 1 050 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.08.2025 12:03:12 | 183 | 35.0000 | -0.90 | (-2.51%) | 10 | 350 |
| 14.08.2025 12:03:12 | 182 | 35.0000 | -0.90 | (-2.51%) | 10 | 350 |
| 14.08.2025 12:03:12 | 181 | 35.0500 | -0.85 | (-2.37%) | 2 | 70 |
| 14.08.2025 11:57:33 | 180 | 35.0500 | -0.85 | (-2.37%) | 2 | 70 |
| 14.08.2025 11:42:22 | 179 | 35.0500 | -0.85 | (-2.37%) | 1 | 35 |
| 14.08.2025 11:42:22 | 178 | 35.1000 | -0.80 | (-2.23%) | 1 | 35 |
| 14.08.2025 11:41:53 | 177 | 35.2000 | -0.70 | (-1.95%) | 30 | 1 056 |
| 14.08.2025 11:34:21 | 176 | 35.2000 | -0.70 | (-1.95%) | 38 | 1 338 |
| 14.08.2025 11:33:05 | 175 | 35.2000 | -0.70 | (-1.95%) | 1 | 35 |
| 14.08.2025 11:33:05 | 174 | 35.1500 | -0.75 | (-2.09%) | 9 | 316 |
| 14.08.2025 11:29:26 | 173 | 35.2000 | -0.70 | (-1.95%) | 15 | 528 |
| 14.08.2025 11:27:37 | 172 | 35.2000 | -0.70 | (-1.95%) | 5 | 176 |
| 14.08.2025 11:27:37 | 171 | 35.1500 | -0.75 | (-2.09%) | 5 | 176 |
| 14.08.2025 11:27:37 | 170 | 35.1500 | -0.75 | (-2.09%) | 5 | 176 |
| 14.08.2025 11:27:26 | 169 | 35.0000 | -0.90 | (-2.51%) | 50 | 1 750 |
| 14.08.2025 11:24:49 | 168 | 35.0000 | -0.90 | (-2.51%) | 38 | 1 330 |
| 14.08.2025 11:24:49 | 167 | 35.0500 | -0.85 | (-2.37%) | 5 | 175 |
| 14.08.2025 11:23:37 | 166 | 35.0000 | -0.90 | (-2.51%) | 2 | 70 |
| 14.08.2025 11:20:39 | 165 | 34.9500 | -0.95 | (-2.65%) | 41 | 1 433 |
| 14.08.2025 11:20:23 | 164 | 35.0000 | -0.90 | (-2.51%) | 9 | 315 |
| 14.08.2025 11:19:31 | 163 | 35.2000 | -0.70 | (-1.95%) | 29 | 1 021 |
| 14.08.2025 11:16:17 | 162 | 35.0000 | -0.90 | (-2.51%) | 1 | 35 |
| 14.08.2025 11:09:48 | 161 | 35.3000 | -0.60 | (-1.67%) | 3 | 106 |
| 14.08.2025 11:09:25 | 160 | 35.3000 | -0.60 | (-1.67%) | 1 | 35 |
| 14.08.2025 11:09:24 | 159 | 34.9500 | -0.95 | (-2.65%) | 1 | 35 |
| 14.08.2025 11:09:21 | 158 | 35.3000 | -0.60 | (-1.67%) | 2 | 71 |
| 14.08.2025 11:09:21 | 157 | 35.2500 | -0.65 | (-1.81%) | 33 | 1 163 |
| 14.08.2025 11:09:21 | 156 | 35.2500 | -0.65 | (-1.81%) | 10 | 353 |
| 14.08.2025 11:09:06 | 155 | 35.1500 | -0.75 | (-2.09%) | 3 | 105 |
| 14.08.2025 11:08:38 | 154 | 35.1500 | -0.75 | (-2.09%) | 75 | 2 636 |
| 14.08.2025 11:08:33 | 153 | 35.2000 | -0.70 | (-1.95%) | 1 | 35 |
| 14.08.2025 11:07:56 | 152 | 35.3000 | -0.60 | (-1.67%) | 1 | 35 |
| 14.08.2025 11:07:37 | 151 | 34.7500 | -1.15 | (-3.20%) | 333 | 11 572 |
| 14.08.2025 11:07:37 | 150 | 34.7500 | -1.15 | (-3.20%) | 200 | 6 950 |
| 14.08.2025 11:07:36 | 149 | 34.8000 | -1.10 | (-3.06%) | 45 | 1 566 |
| 14.08.2025 11:07:36 | 148 | 34.8500 | -1.05 | (-2.92%) | 11 | 383 |
| 14.08.2025 11:07:34 | 147 | 34.9000 | -1.00 | (-2.79%) | 5 | 175 |
| 14.08.2025 11:07:34 | 146 | 34.9000 | -1.00 | (-2.79%) | 1 | 35 |
| 14.08.2025 11:07:34 | 145 | 34.9000 | -1.00 | (-2.79%) | 2 | 70 |
| 14.08.2025 11:07:34 | 144 | 34.9000 | -1.00 | (-2.79%) | 40 | 1 396 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMDCLG00015 |
|---|---|
| Data debiutu: | 09.11.2011 |
| Liczba akcji: | 9 952 769 |
| Kapitalizacja: | 362 280 792 |
| 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
