Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MDG (MEDICALG)
26.85-0.15(-0.56%)MEDICALGORITHMICS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 21.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 14:32:40 | 85 | 26.8500 | -0.15 | (-0.56%) | 10 | 269 |
| 14:32:40 | 84 | 26.9000 | -0.10 | (-0.37%) | 120 | 3 228 |
| 14:32:40 | 83 | 26.9000 | -0.10 | (-0.37%) | 80 | 2 152 |
| 14:20:52 | 82 | 26.9500 | -0.05 | (-0.19%) | 2 | 54 |
| 14:10:46 | 81 | 26.8500 | -0.15 | (-0.56%) | 21 | 564 |
| 14:00:24 | 80 | 26.8000 | -0.20 | (-0.74%) | 98 | 2 626 |
| 14:00:24 | 79 | 26.8000 | -0.20 | (-0.74%) | 2 | 54 |
| 13:41:02 | 78 | 26.9000 | -0.10 | (-0.37%) | 370 | 9 953 |
| 13:41:02 | 77 | 26.9000 | -0.10 | (-0.37%) | 77 | 2 071 |
| 13:31:06 | 76 | 26.9000 | -0.10 | (-0.37%) | 105 | 2 825 |
| 13:09:10 | 75 | 26.9000 | -0.10 | (-0.37%) | 218 | 5 864 |
| 13:09:10 | 74 | 26.9000 | -0.10 | (-0.37%) | 82 | 2 206 |
| 13:08:28 | 73 | 26.8000 | -0.20 | (-0.74%) | 100 | 2 680 |
| 12:29:52 | 72 | 26.9000 | -0.10 | (-0.37%) | 18 | 484 |
| 12:18:02 | 71 | 26.8500 | -0.15 | (-0.56%) | 100 | 2 685 |
| 12:17:16 | 70 | 26.8500 | -0.15 | (-0.56%) | 100 | 2 685 |
| 12:08:54 | 69 | 26.7500 | -0.25 | (-0.93%) | 83 | 2 220 |
| 12:08:54 | 68 | 26.7500 | -0.25 | (-0.93%) | 48 | 1 284 |
| 12:08:54 | 67 | 26.7500 | -0.25 | (-0.93%) | 6 | 161 |
| 12:08:54 | 66 | 26.7500 | -0.25 | (-0.93%) | 1 | 27 |
| 12:08:54 | 65 | 26.7500 | -0.25 | (-0.93%) | 222 | 5 939 |
| 12:08:30 | 64 | 26.8000 | -0.20 | (-0.74%) | 39 | 1 045 |
| 12:05:53 | 63 | 26.9000 | -0.10 | (-0.37%) | 1 | 27 |
| 12:05:53 | 62 | 26.9000 | -0.10 | (-0.37%) | 18 | 484 |
| 12:05:53 | 61 | 26.8500 | -0.15 | (-0.56%) | 1 | 27 |
| 12:05:53 | 60 | 26.8500 | -0.15 | (-0.56%) | 185 | 4 967 |
| 12:05:42 | 59 | 26.8000 | -0.20 | (-0.74%) | 210 | 5 628 |
| 12:00:52 | 58 | 26.8000 | -0.20 | (-0.74%) | 50 | 1 340 |
| 11:35:42 | 57 | 26.8500 | -0.15 | (-0.56%) | 1 | 27 |
| 11:35:42 | 56 | 26.8500 | -0.15 | (-0.56%) | 1 | 27 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11:35:18 | 55 | 26.8500 | -0.15 | (-0.56%) | 1 | 27 |
| 11:35:17 | 54 | 26.8000 | -0.20 | (-0.74%) | 196 | 5 253 |
| 11:35:17 | 53 | 26.8000 | -0.20 | (-0.74%) | 1 | 27 |
| 11:34:25 | 52 | 26.8000 | -0.20 | (-0.74%) | 3 | 80 |
| 11:31:47 | 51 | 26.8500 | -0.15 | (-0.56%) | 5 | 134 |
| 11:31:07 | 50 | 26.8000 | -0.20 | (-0.74%) | 5 | 134 |
| 11:31:07 | 49 | 26.8000 | -0.20 | (-0.74%) | 163 | 4 368 |
| 11:30:57 | 48 | 26.8000 | -0.20 | (-0.74%) | 20 | 536 |
| 11:23:31 | 47 | 26.8500 | -0.15 | (-0.56%) | 1 | 27 |
| 11:23:22 | 46 | 26.8500 | -0.15 | (-0.56%) | 1 | 27 |
| 11:23:17 | 45 | 26.8000 | -0.20 | (-0.74%) | 2 | 54 |
| 11:22:51 | 44 | 26.8000 | -0.20 | (-0.74%) | 1 | 27 |
| 11:22:47 | 43 | 26.7500 | -0.25 | (-0.93%) | 9 | 241 |
| 11:21:26 | 42 | 26.7500 | -0.25 | (-0.93%) | 50 | 1 338 |
| 11:19:19 | 41 | 26.7500 | -0.25 | (-0.93%) | 49 | 1 311 |
| 11:19:16 | 40 | 26.8500 | -0.15 | (-0.56%) | 5 | 134 |
| 10:48:32 | 39 | 26.7500 | -0.25 | (-0.93%) | 1 | 27 |
| 10:48:32 | 38 | 26.7500 | -0.25 | (-0.93%) | 1 | 27 |
| 10:43:19 | 37 | 26.7500 | -0.25 | (-0.93%) | 222 | 5 939 |
| 10:43:19 | 36 | 26.7500 | -0.25 | (-0.93%) | 62 | 1 659 |
| 10:43:06 | 35 | 26.9000 | -0.10 | (-0.37%) | 2 | 54 |
| 10:41:35 | 34 | 26.9000 | -0.10 | (-0.37%) | 2 | 54 |
| 10:28:04 | 33 | 26.8000 | -0.20 | (-0.74%) | 137 | 3 672 |
| 10:28:04 | 32 | 26.8000 | -0.20 | (-0.74%) | 240 | 6 432 |
| 10:27:23 | 31 | 26.8000 | -0.20 | (-0.74%) | 100 | 2 680 |
| 10:27:23 | 30 | 26.8000 | -0.20 | (-0.74%) | 23 | 616 |
| 10:16:53 | 29 | 26.9000 | -0.10 | (-0.37%) | 20 | 538 |
| 10:15:00 | 28 | 26.8000 | -0.20 | (-0.74%) | 56 | 1 501 |
| 09:54:01 | 27 | 26.9000 | -0.10 | (-0.37%) | 8 | 215 |
| 09:44:38 | 26 | 26.8000 | -0.20 | (-0.74%) | 26 | 697 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:44:38 | 25 | 26.8000 | -0.20 | (-0.74%) | 32 | 858 |
| 09:44:14 | 24 | 26.8000 | -0.20 | (-0.74%) | 68 | 1 822 |
| 09:44:14 | 23 | 26.8000 | -0.20 | (-0.74%) | 5 | 134 |
| 09:44:14 | 22 | 26.8500 | -0.15 | (-0.56%) | 1 | 27 |
| 09:39:00 | 21 | 26.9000 | -0.10 | (-0.37%) | 28 | 753 |
| 09:39:00 | 20 | 26.9000 | -0.10 | (-0.37%) | 12 | 323 |
| 09:39:00 | 19 | 26.9000 | -0.10 | (-0.37%) | 66 | 1 775 |
| 09:39:00 | 18 | 26.9000 | -0.10 | (-0.37%) | 73 | 1 964 |
| 09:23:25 | 17 | 26.9000 | -0.10 | (-0.37%) | 1 | 27 |
| 09:23:25 | 16 | 26.9000 | -0.10 | (-0.37%) | 110 | 2 959 |
| 09:20:44 | 15 | 27.0500 | +0.05 | (+0.19%) | 12 | 325 |
| 09:20:00 | 14 | 26.9000 | -0.10 | (-0.37%) | 25 | 673 |
| 09:20:00 | 13 | 26.9000 | -0.10 | (-0.37%) | 105 | 2 825 |
| 09:18:43 | 12 | 26.9000 | -0.10 | (-0.37%) | 54 | 1 453 |
| 09:18:43 | 11 | 26.9000 | -0.10 | (-0.37%) | 100 | 2 690 |
| 09:13:40 | 10 | 26.8500 | -0.15 | (-0.56%) | 11 | 295 |
| 09:09:22 | 9 | 26.9000 | -0.10 | (-0.37%) | 25 | 673 |
| 09:09:22 | 8 | 26.9000 | -0.10 | (-0.37%) | 1 | 27 |
| 09:09:22 | 7 | 26.9000 | -0.10 | (-0.37%) | 10 | 269 |
| 09:09:22 | 6 | 26.9000 | -0.10 | (-0.37%) | 1 | 27 |
| 09:09:22 | 5 | 26.9000 | -0.10 | (-0.37%) | 54 | 1 453 |
| 09:00:00 | 4 | 27.1000 | +0.10 | (+0.37%) | 23 | 623 |
| 09:00:00 | 3 | 27.1000 | +0.10 | (+0.37%) | 1 | 27 |
| 09:00:00 | 2 | 27.1000 | +0.10 | (+0.37%) | 1 | 27 |
| 09:00:00 | 1 | 27.1000 | +0.10 | (+0.37%) | 10 | 271 |
| 20.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.07.2026 17:01:27 | 134 | 27.0000 | 0.00 | (0.00%) | 205 | 5 535 |
| 20.07.2026 17:00:00 | 133 | 27.0000 | 0.00 | (0.00%) | 59 | 1 593 |
| 20.07.2026 17:00:00 | 132 | 27.0000 | 0.00 | (0.00%) | 36 | 972 |
| 20.07.2026 17:00:00 | 131 | 27.0000 | 0.00 | (0.00%) | 14 | 378 |
| 20.07.2026 17:00:00 | 130 | 27.0000 | 0.00 | (0.00%) | 50 | 1 350 |
| 20.07.2026 16:48:17 | 129 | 26.9500 | -0.05 | (-0.19%) | 66 | 1 779 |
| 20.07.2026 16:48:06 | 128 | 26.9500 | -0.05 | (-0.19%) | 34 | 916 |
| 20.07.2026 16:43:18 | 127 | 26.9500 | -0.05 | (-0.19%) | 100 | 2 695 |
| 20.07.2026 16:42:38 | 126 | 26.9500 | -0.05 | (-0.19%) | 100 | 2 695 |
| 20.07.2026 16:40:33 | 125 | 26.9500 | -0.05 | (-0.19%) | 1 | 27 |
| 20.07.2026 16:40:33 | 124 | 26.9500 | -0.05 | (-0.19%) | 120 | 3 234 |
| 20.07.2026 16:18:26 | 123 | 27.1500 | +0.15 | (+0.56%) | 100 | 2 715 |
| 20.07.2026 16:15:26 | 122 | 27.1500 | +0.15 | (+0.56%) | 19 | 516 |
| 20.07.2026 16:10:01 | 121 | 27.0000 | 0.00 | (0.00%) | 150 | 4 050 |
| 20.07.2026 16:08:01 | 120 | 27.0000 | 0.00 | (0.00%) | 59 | 1 593 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMDCLG00015 |
|---|---|
| Data debiutu: | 09.11.2011 |
| Liczba akcji: | 9 952 769 |
| Kapitalizacja: | 267 231 848 |
| Enterprise Value: | 290 270 848 |
| 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
