Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MDG (MEDICALG)
29.60-0.40(-1.33%)MEDICALGORITHMICS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 19.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 19.05.2026 17:00:00 | 389 | 29.6000 | -0.40 | (-1.33%) | 3 | 89 |
| 19.05.2026 17:00:00 | 388 | 29.6000 | -0.40 | (-1.33%) | 33 | 977 |
| 19.05.2026 17:00:00 | 387 | 29.6000 | -0.40 | (-1.33%) | 10 | 296 |
| 19.05.2026 17:00:00 | 386 | 29.6000 | -0.40 | (-1.33%) | 50 | 1 480 |
| 19.05.2026 17:00:00 | 385 | 29.6000 | -0.40 | (-1.33%) | 160 | 4 736 |
| 19.05.2026 16:49:55 | 384 | 29.9000 | -0.10 | (-0.33%) | 15 | 449 |
| 19.05.2026 16:49:55 | 383 | 29.8500 | -0.15 | (-0.50%) | 8 | 239 |
| 19.05.2026 16:49:25 | 382 | 29.8500 | -0.15 | (-0.50%) | 8 | 239 |
| 19.05.2026 16:49:25 | 381 | 29.8000 | -0.20 | (-0.67%) | 13 | 387 |
| 19.05.2026 16:49:25 | 380 | 29.7500 | -0.25 | (-0.83%) | 7 | 208 |
| 19.05.2026 16:49:25 | 379 | 29.7500 | -0.25 | (-0.83%) | 23 | 684 |
| 19.05.2026 16:48:39 | 378 | 29.6000 | -0.40 | (-1.33%) | 2 | 59 |
| 19.05.2026 16:48:39 | 377 | 29.6500 | -0.35 | (-1.17%) | 5 | 148 |
| 19.05.2026 16:47:36 | 376 | 29.8000 | -0.20 | (-0.67%) | 1 | 30 |
| 19.05.2026 16:47:36 | 375 | 29.7500 | -0.25 | (-0.83%) | 11 | 327 |
| 19.05.2026 16:47:18 | 374 | 29.7000 | -0.30 | (-1.00%) | 1 | 30 |
| 19.05.2026 16:46:29 | 373 | 29.7000 | -0.30 | (-1.00%) | 44 | 1 307 |
| 19.05.2026 16:46:29 | 372 | 29.7000 | -0.30 | (-1.00%) | 6 | 178 |
| 19.05.2026 16:44:29 | 371 | 29.7000 | -0.30 | (-1.00%) | 4 | 119 |
| 19.05.2026 16:32:12 | 370 | 29.7500 | -0.25 | (-0.83%) | 5 | 149 |
| 19.05.2026 16:32:07 | 369 | 29.5500 | -0.45 | (-1.50%) | 60 | 1 773 |
| 19.05.2026 16:24:47 | 368 | 29.6000 | -0.40 | (-1.33%) | 110 | 3 256 |
| 19.05.2026 16:23:49 | 367 | 29.6000 | -0.40 | (-1.33%) | 10 | 296 |
| 19.05.2026 16:23:49 | 366 | 29.6000 | -0.40 | (-1.33%) | 95 | 2 812 |
| 19.05.2026 16:23:49 | 365 | 29.6500 | -0.35 | (-1.17%) | 8 | 237 |
| 19.05.2026 16:23:49 | 364 | 29.6500 | -0.35 | (-1.17%) | 10 | 297 |
| 19.05.2026 16:22:27 | 363 | 29.7000 | -0.30 | (-1.00%) | 35 | 1 040 |
| 19.05.2026 16:22:27 | 362 | 29.7000 | -0.30 | (-1.00%) | 99 | 2 940 |
| 19.05.2026 16:16:26 | 361 | 29.8500 | -0.15 | (-0.50%) | 60 | 1 791 |
| 19.05.2026 16:16:26 | 360 | 29.8500 | -0.15 | (-0.50%) | 65 | 1 940 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.05.2026 16:16:26 | 359 | 29.8500 | -0.15 | (-0.50%) | 15 | 448 |
| 19.05.2026 16:16:26 | 358 | 29.8000 | -0.20 | (-0.67%) | 24 | 715 |
| 19.05.2026 16:16:26 | 357 | 29.6500 | -0.35 | (-1.17%) | 4 | 119 |
| 19.05.2026 16:16:06 | 356 | 29.6000 | -0.40 | (-1.33%) | 435 | 12 876 |
| 19.05.2026 16:16:06 | 355 | 29.6000 | -0.40 | (-1.33%) | 16 | 474 |
| 19.05.2026 16:16:06 | 354 | 29.6000 | -0.40 | (-1.33%) | 5 | 148 |
| 19.05.2026 16:16:06 | 353 | 29.6000 | -0.40 | (-1.33%) | 50 | 1 480 |
| 19.05.2026 16:16:06 | 352 | 29.6500 | -0.35 | (-1.17%) | 24 | 712 |
| 19.05.2026 16:16:06 | 351 | 29.6500 | -0.35 | (-1.17%) | 100 | 2 965 |
| 19.05.2026 16:16:06 | 350 | 29.6500 | -0.35 | (-1.17%) | 123 | 3 647 |
| 19.05.2026 16:16:06 | 349 | 29.6500 | -0.35 | (-1.17%) | 30 | 890 |
| 19.05.2026 16:16:06 | 348 | 29.6500 | -0.35 | (-1.17%) | 10 | 297 |
| 19.05.2026 16:16:06 | 347 | 29.6500 | -0.35 | (-1.17%) | 1 | 30 |
| 19.05.2026 16:16:06 | 346 | 29.6500 | -0.35 | (-1.17%) | 8 | 237 |
| 19.05.2026 16:16:06 | 345 | 29.6500 | -0.35 | (-1.17%) | 8 | 237 |
| 19.05.2026 16:16:06 | 344 | 29.6500 | -0.35 | (-1.17%) | 8 | 237 |
| 19.05.2026 16:16:06 | 343 | 29.6500 | -0.35 | (-1.17%) | 39 | 1 156 |
| 19.05.2026 16:11:46 | 342 | 29.8500 | -0.15 | (-0.50%) | 58 | 1 731 |
| 19.05.2026 16:11:46 | 341 | 29.8500 | -0.15 | (-0.50%) | 25 | 746 |
| 19.05.2026 16:10:49 | 340 | 29.7000 | -0.30 | (-1.00%) | 25 | 743 |
| 19.05.2026 16:05:28 | 339 | 29.9000 | -0.10 | (-0.33%) | 66 | 1 973 |
| 19.05.2026 16:03:44 | 338 | 29.9000 | -0.10 | (-0.33%) | 2 | 60 |
| 19.05.2026 16:02:00 | 337 | 29.8500 | -0.15 | (-0.50%) | 1 | 30 |
| 19.05.2026 16:02:00 | 336 | 29.8500 | -0.15 | (-0.50%) | 13 | 388 |
| 19.05.2026 16:01:25 | 335 | 29.7500 | -0.25 | (-0.83%) | 8 | 238 |
| 19.05.2026 16:01:25 | 334 | 29.8500 | -0.15 | (-0.50%) | 947 | 28 268 |
| 19.05.2026 16:01:25 | 333 | 29.8500 | -0.15 | (-0.50%) | 5 | 149 |
| 19.05.2026 16:01:25 | 332 | 29.8500 | -0.15 | (-0.50%) | 40 | 1 194 |
| 19.05.2026 16:01:25 | 331 | 29.8500 | -0.15 | (-0.50%) | 8 | 239 |
| 19.05.2026 15:54:47 | 330 | 29.8000 | -0.20 | (-0.67%) | 5 | 149 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.05.2026 15:54:16 | 329 | 29.7500 | -0.25 | (-0.83%) | 50 | 1 488 |
| 19.05.2026 15:51:01 | 328 | 29.7000 | -0.30 | (-1.00%) | 10 | 297 |
| 19.05.2026 15:49:32 | 327 | 29.7000 | -0.30 | (-1.00%) | 27 | 802 |
| 19.05.2026 15:49:32 | 326 | 29.7000 | -0.30 | (-1.00%) | 173 | 5 138 |
| 19.05.2026 15:49:27 | 325 | 29.9000 | -0.10 | (-0.33%) | 3 | 90 |
| 19.05.2026 15:41:04 | 324 | 29.8000 | -0.20 | (-0.67%) | 40 | 1 192 |
| 19.05.2026 15:41:04 | 323 | 29.8000 | -0.20 | (-0.67%) | 60 | 1 788 |
| 19.05.2026 15:18:33 | 322 | 29.8500 | -0.15 | (-0.50%) | 13 | 388 |
| 19.05.2026 15:17:10 | 321 | 29.8500 | -0.15 | (-0.50%) | 16 | 478 |
| 19.05.2026 15:15:33 | 320 | 29.8500 | -0.15 | (-0.50%) | 20 | 597 |
| 19.05.2026 15:15:18 | 319 | 29.7000 | -0.30 | (-1.00%) | 27 | 802 |
| 19.05.2026 15:15:18 | 318 | 29.7000 | -0.30 | (-1.00%) | 49 | 1 455 |
| 19.05.2026 15:15:18 | 317 | 29.7500 | -0.25 | (-0.83%) | 200 | 5 950 |
| 19.05.2026 15:09:00 | 316 | 29.9000 | -0.10 | (-0.33%) | 10 | 299 |
| 19.05.2026 15:07:51 | 315 | 29.9000 | -0.10 | (-0.33%) | 54 | 1 615 |
| 19.05.2026 15:07:49 | 314 | 29.7000 | -0.30 | (-1.00%) | 10 | 297 |
| 19.05.2026 15:06:43 | 313 | 29.9000 | -0.10 | (-0.33%) | 171 | 5 113 |
| 19.05.2026 15:06:43 | 312 | 29.9000 | -0.10 | (-0.33%) | 8 | 239 |
| 19.05.2026 15:06:43 | 311 | 29.8500 | -0.15 | (-0.50%) | 8 | 239 |
| 19.05.2026 15:03:28 | 310 | 29.8500 | -0.15 | (-0.50%) | 5 | 149 |
| 19.05.2026 15:02:58 | 309 | 29.7500 | -0.25 | (-0.83%) | 20 | 595 |
| 19.05.2026 14:55:21 | 308 | 29.7000 | -0.30 | (-1.00%) | 30 | 891 |
| 19.05.2026 14:26:38 | 307 | 29.8000 | -0.20 | (-0.67%) | 25 | 745 |
| 19.05.2026 14:26:38 | 306 | 29.8000 | -0.20 | (-0.67%) | 100 | 2 980 |
| 19.05.2026 14:21:15 | 305 | 29.8500 | -0.15 | (-0.50%) | 1 | 30 |
| 19.05.2026 14:13:07 | 304 | 29.8000 | -0.20 | (-0.67%) | 3 | 89 |
| 19.05.2026 14:13:07 | 303 | 29.8000 | -0.20 | (-0.67%) | 5 | 149 |
| 19.05.2026 14:13:07 | 302 | 29.8000 | -0.20 | (-0.67%) | 8 | 238 |
| 19.05.2026 13:56:36 | 301 | 29.7500 | -0.25 | (-0.83%) | 8 | 238 |
| 19.05.2026 13:51:17 | 300 | 29.6500 | -0.35 | (-1.17%) | 11 | 326 |
| 19.05.2026 13:32:45 | 299 | 29.8000 | -0.20 | (-0.67%) | 8 | 238 |
| 19.05.2026 13:19:30 | 298 | 29.5500 | -0.45 | (-1.50%) | 11 | 325 |
| 19.05.2026 13:19:30 | 297 | 29.6500 | -0.35 | (-1.17%) | 1 | 30 |
| 19.05.2026 13:19:30 | 296 | 29.6500 | -0.35 | (-1.17%) | 12 | 356 |
| 19.05.2026 13:19:30 | 295 | 29.6500 | -0.35 | (-1.17%) | 3 | 89 |
| 19.05.2026 13:17:02 | 294 | 29.7500 | -0.25 | (-0.83%) | 200 | 5 950 |
| 19.05.2026 13:08:47 | 293 | 29.8500 | -0.15 | (-0.50%) | 162 | 4 836 |
| 19.05.2026 13:08:47 | 292 | 29.8500 | -0.15 | (-0.50%) | 3 | 90 |
| 19.05.2026 13:08:47 | 291 | 29.8500 | -0.15 | (-0.50%) | 10 | 299 |
| 19.05.2026 13:08:47 | 290 | 29.8000 | -0.20 | (-0.67%) | 25 | 745 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMDCLG00015 |
|---|---|
| Data debiutu: | 09.11.2011 |
| Liczba akcji: | 9 952 769 |
| Kapitalizacja: | 294 601 962 |
| Enterprise Value: | 314 433 962 |
| 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
