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)
36.40-0.70(-1.89%)MEDICALGORITHMICS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 19.08.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 19.08.2025 09:01:10 | 30 | 37.4000 | +0.30 | (+0.81%) | 3 | 112 |
| 19.08.2025 09:01:10 | 29 | 37.4000 | +0.30 | (+0.81%) | 1 | 37 |
| 19.08.2025 09:01:10 | 28 | 37.4000 | +0.30 | (+0.81%) | 35 | 1 309 |
| 19.08.2025 09:01:10 | 27 | 37.4000 | +0.30 | (+0.81%) | 131 | 4 899 |
| 19.08.2025 09:01:05 | 26 | 37.4000 | +0.30 | (+0.81%) | 9 | 337 |
| 19.08.2025 09:01:05 | 25 | 37.3500 | +0.25 | (+0.67%) | 1 | 37 |
| 19.08.2025 09:01:00 | 24 | 37.1500 | +0.05 | (+0.13%) | 9 | 334 |
| 19.08.2025 09:00:59 | 23 | 37.1500 | +0.05 | (+0.13%) | 129 | 4 792 |
| 19.08.2025 09:00:59 | 22 | 37.1500 | +0.05 | (+0.13%) | 2 | 74 |
| 19.08.2025 09:00:59 | 21 | 37.1500 | +0.05 | (+0.13%) | 28 | 1 040 |
| 19.08.2025 09:00:57 | 20 | 37.1500 | +0.05 | (+0.13%) | 316 | 11 739 |
| 19.08.2025 09:00:57 | 19 | 37.2000 | +0.10 | (+0.27%) | 99 | 3 683 |
| 19.08.2025 09:00:57 | 18 | 37.2000 | +0.10 | (+0.27%) | 85 | 3 162 |
| 19.08.2025 09:00:56 | 17 | 37.2500 | +0.15 | (+0.40%) | 8 | 298 |
| 19.08.2025 09:00:43 | 16 | 37.2500 | +0.15 | (+0.40%) | 5 | 186 |
| 19.08.2025 09:00:43 | 15 | 37.2000 | +0.10 | (+0.27%) | 25 | 930 |
| 19.08.2025 09:00:43 | 14 | 37.2000 | +0.10 | (+0.27%) | 2 | 74 |
| 19.08.2025 09:00:43 | 13 | 37.2000 | +0.10 | (+0.27%) | 23 | 856 |
| 19.08.2025 09:00:02 | 12 | 37.2000 | +0.10 | (+0.27%) | 5 | 186 |
| 19.08.2025 09:00:02 | 11 | 37.1000 | 0.00 | (0.00%) | 486 | 18 031 |
| 19.08.2025 09:00:01 | 10 | 37.1000 | 0.00 | (0.00%) | 68 | 2 523 |
| 19.08.2025 09:00:00 | 9 | 37.1000 | 0.00 | (0.00%) | 765 | 28 382 |
| 19.08.2025 09:00:00 | 8 | 37.1000 | 0.00 | (0.00%) | 60 | 2 226 |
| 19.08.2025 09:00:00 | 7 | 37.1000 | 0.00 | (0.00%) | 60 | 2 226 |
| 19.08.2025 09:00:00 | 6 | 37.1000 | 0.00 | (0.00%) | 27 | 1 002 |
| 19.08.2025 09:00:00 | 5 | 37.1000 | 0.00 | (0.00%) | 200 | 7 420 |
| 19.08.2025 09:00:00 | 4 | 37.1000 | 0.00 | (0.00%) | 388 | 14 395 |
| 19.08.2025 09:00:00 | 3 | 37.1000 | 0.00 | (0.00%) | 17 | 631 |
| 19.08.2025 09:00:00 | 2 | 37.1000 | 0.00 | (0.00%) | 11 | 408 |
| 19.08.2025 09:00:00 | 1 | 37.1000 | 0.00 | (0.00%) | 204 | 7 568 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 18.08.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.08.2025 17:02:57 | 1049 | 37.1000 | +1.50 | (+4.21%) | 137 | 5 083 |
| 18.08.2025 17:02:09 | 1048 | 37.1000 | +1.50 | (+4.21%) | 75 | 2 783 |
| 18.08.2025 17:00:00 | 1047 | 37.1000 | +1.50 | (+4.21%) | 908 | 33 687 |
| 18.08.2025 17:00:00 | 1046 | 37.1000 | +1.50 | (+4.21%) | 13 | 482 |
| 18.08.2025 17:00:00 | 1045 | 37.1000 | +1.50 | (+4.21%) | 29 | 1 076 |
| 18.08.2025 17:00:00 | 1044 | 37.1000 | +1.50 | (+4.21%) | 46 | 1 707 |
| 18.08.2025 17:00:00 | 1043 | 37.1000 | +1.50 | (+4.21%) | 104 | 3 858 |
| 18.08.2025 17:00:00 | 1042 | 37.1000 | +1.50 | (+4.21%) | 46 | 1 707 |
| 18.08.2025 17:00:00 | 1041 | 37.1000 | +1.50 | (+4.21%) | 35 | 1 299 |
| 18.08.2025 17:00:00 | 1040 | 37.1000 | +1.50 | (+4.21%) | 20 | 742 |
| 18.08.2025 16:49:36 | 1039 | 37.2500 | +1.65 | (+4.63%) | 2 | 75 |
| 18.08.2025 16:49:27 | 1038 | 37.2500 | +1.65 | (+4.63%) | 93 | 3 464 |
| 18.08.2025 16:49:27 | 1037 | 37.2500 | +1.65 | (+4.63%) | 13 | 484 |
| 18.08.2025 16:48:27 | 1036 | 37.3000 | +1.70 | (+4.78%) | 30 | 1 119 |
| 18.08.2025 16:48:27 | 1035 | 37.0000 | +1.40 | (+3.93%) | 33 | 1 221 |
| 18.08.2025 16:48:03 | 1034 | 36.9500 | +1.35 | (+3.79%) | 60 | 2 217 |
| 18.08.2025 16:48:01 | 1033 | 37.0000 | +1.40 | (+3.93%) | 1 | 37 |
| 18.08.2025 16:48:01 | 1032 | 37.0000 | +1.40 | (+3.93%) | 11 | 407 |
| 18.08.2025 16:48:01 | 1031 | 37.0000 | +1.40 | (+3.93%) | 98 | 3 626 |
| 18.08.2025 16:48:01 | 1030 | 37.0000 | +1.40 | (+3.93%) | 2 | 74 |
| 18.08.2025 16:48:01 | 1029 | 37.0000 | +1.40 | (+3.93%) | 1 | 37 |
| 18.08.2025 16:47:37 | 1028 | 37.3000 | +1.70 | (+4.78%) | 3 | 112 |
| 18.08.2025 16:47:31 | 1027 | 37.3000 | +1.70 | (+4.78%) | 1 | 37 |
| 18.08.2025 16:47:31 | 1026 | 37.2500 | +1.65 | (+4.63%) | 29 | 1 080 |
| 18.08.2025 16:47:31 | 1025 | 37.0000 | +1.40 | (+3.93%) | 1 | 37 |
| 18.08.2025 16:47:28 | 1024 | 36.9500 | +1.35 | (+3.79%) | 8 | 296 |
| 18.08.2025 16:47:28 | 1023 | 36.9500 | +1.35 | (+3.79%) | 2 | 74 |
| 18.08.2025 16:47:19 | 1022 | 37.2500 | +1.65 | (+4.63%) | 5 | 186 |
| 18.08.2025 16:47:19 | 1021 | 37.0000 | +1.40 | (+3.93%) | 26 | 962 |
| 18.08.2025 16:47:19 | 1020 | 37.0000 | +1.40 | (+3.93%) | 1 | 37 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.08.2025 16:47:19 | 1019 | 37.0000 | +1.40 | (+3.93%) | 18 | 666 |
| 18.08.2025 16:47:07 | 1018 | 36.9500 | +1.35 | (+3.79%) | 48 | 1 774 |
| 18.08.2025 16:47:07 | 1017 | 36.9500 | +1.35 | (+3.79%) | 3 | 111 |
| 18.08.2025 16:47:07 | 1016 | 36.9500 | +1.35 | (+3.79%) | 3 | 111 |
| 18.08.2025 16:47:07 | 1015 | 36.9500 | +1.35 | (+3.79%) | 96 | 3 547 |
| 18.08.2025 16:46:35 | 1014 | 37.0000 | +1.40 | (+3.93%) | 1 | 37 |
| 18.08.2025 16:46:35 | 1013 | 37.0000 | +1.40 | (+3.93%) | 3 | 111 |
| 18.08.2025 16:46:35 | 1012 | 37.0000 | +1.40 | (+3.93%) | 4 | 148 |
| 18.08.2025 16:46:35 | 1011 | 37.0000 | +1.40 | (+3.93%) | 30 | 1 110 |
| 18.08.2025 16:46:35 | 1010 | 37.0000 | +1.40 | (+3.93%) | 40 | 1 480 |
| 18.08.2025 16:46:34 | 1009 | 37.0500 | +1.45 | (+4.07%) | 1 | 37 |
| 18.08.2025 16:45:55 | 1008 | 37.2500 | +1.65 | (+4.63%) | 3 | 112 |
| 18.08.2025 16:45:26 | 1007 | 37.2500 | +1.65 | (+4.63%) | 3 | 112 |
| 18.08.2025 16:45:20 | 1006 | 37.2500 | +1.65 | (+4.63%) | 2 | 75 |
| 18.08.2025 16:45:20 | 1005 | 37.2500 | +1.65 | (+4.63%) | 33 | 1 229 |
| 18.08.2025 16:45:20 | 1004 | 37.2000 | +1.60 | (+4.49%) | 13 | 484 |
| 18.08.2025 16:45:18 | 1003 | 36.9500 | +1.35 | (+3.79%) | 1 | 37 |
| 18.08.2025 16:45:10 | 1002 | 37.0000 | +1.40 | (+3.93%) | 23 | 851 |
| 18.08.2025 16:45:00 | 1001 | 37.0000 | +1.40 | (+3.93%) | 2 | 74 |
| 18.08.2025 16:44:46 | 1000 | 37.0000 | +1.40 | (+3.93%) | 75 | 2 775 |
| 18.08.2025 16:44:46 | 999 | 37.0000 | +1.40 | (+3.93%) | 23 | 851 |
| 18.08.2025 16:44:46 | 998 | 37.0000 | +1.40 | (+3.93%) | 2 | 74 |
| 18.08.2025 16:44:45 | 997 | 37.0000 | +1.40 | (+3.93%) | 70 | 2 590 |
| 18.08.2025 16:44:26 | 996 | 37.1000 | +1.50 | (+4.21%) | 5 | 186 |
| 18.08.2025 16:44:26 | 995 | 37.1000 | +1.50 | (+4.21%) | 63 | 2 337 |
| 18.08.2025 16:44:26 | 994 | 37.1000 | +1.50 | (+4.21%) | 2 | 74 |
| 18.08.2025 16:44:07 | 993 | 37.1000 | +1.50 | (+4.21%) | 3 | 111 |
| 18.08.2025 16:42:46 | 992 | 37.1000 | +1.50 | (+4.21%) | 3 | 111 |
| 18.08.2025 16:42:33 | 991 | 37.1000 | +1.50 | (+4.21%) | 189 | 7 012 |
| 18.08.2025 16:41:52 | 990 | 37.2000 | +1.60 | (+4.49%) | 3 | 112 |
| 18.08.2025 16:41:52 | 989 | 37.1000 | +1.50 | (+4.21%) | 1 | 37 |
| 18.08.2025 16:41:52 | 988 | 37.1000 | +1.50 | (+4.21%) | 1 | 37 |
| 18.08.2025 16:41:52 | 987 | 37.1000 | +1.50 | (+4.21%) | 13 | 482 |
| 18.08.2025 16:41:52 | 986 | 37.1000 | +1.50 | (+4.21%) | 6 | 223 |
| 18.08.2025 16:41:52 | 985 | 37.1000 | +1.50 | (+4.21%) | 5 | 186 |
| 18.08.2025 16:41:52 | 984 | 37.1000 | +1.50 | (+4.21%) | 18 | 668 |
| 18.08.2025 16:41:47 | 983 | 37.1000 | +1.50 | (+4.21%) | 1 | 37 |
| 18.08.2025 16:41:35 | 982 | 37.1000 | +1.50 | (+4.21%) | 3 | 111 |
| 18.08.2025 16:41:25 | 981 | 37.1000 | +1.50 | (+4.21%) | 26 | 965 |
| 18.08.2025 16:41:25 | 980 | 37.1000 | +1.50 | (+4.21%) | 10 | 371 |
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
