Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MDG (MEDICALG)
26.85-0.80(-2.89%)MEDICALGORITHMICS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 30.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 30.06.2026 17:00:00 | 389 | 26.8500 | -0.80 | (-2.89%) | 30 | 806 |
| 30.06.2026 17:00:00 | 388 | 26.8500 | -0.80 | (-2.89%) | 85 | 2 282 |
| 30.06.2026 17:00:00 | 387 | 26.8500 | -0.80 | (-2.89%) | 225 | 6 041 |
| 30.06.2026 17:00:00 | 386 | 26.8500 | -0.80 | (-2.89%) | 70 | 1 880 |
| 30.06.2026 17:00:00 | 385 | 26.8500 | -0.80 | (-2.89%) | 10 | 269 |
| 30.06.2026 17:00:00 | 384 | 26.8500 | -0.80 | (-2.89%) | 990 | 26 582 |
| 30.06.2026 16:49:54 | 383 | 27.0500 | -0.60 | (-2.17%) | 29 | 784 |
| 30.06.2026 16:49:54 | 382 | 27.0500 | -0.60 | (-2.17%) | 371 | 10 036 |
| 30.06.2026 16:49:25 | 381 | 27.0500 | -0.60 | (-2.17%) | 2 | 54 |
| 30.06.2026 16:48:58 | 380 | 26.9000 | -0.75 | (-2.71%) | 25 | 673 |
| 30.06.2026 16:48:57 | 379 | 27.0500 | -0.60 | (-2.17%) | 3 | 81 |
| 30.06.2026 16:48:35 | 378 | 26.8500 | -0.80 | (-2.89%) | 15 | 403 |
| 30.06.2026 16:48:30 | 377 | 26.9000 | -0.75 | (-2.71%) | 250 | 6 725 |
| 30.06.2026 16:47:44 | 376 | 26.8500 | -0.80 | (-2.89%) | 44 | 1 181 |
| 30.06.2026 16:47:44 | 375 | 26.8500 | -0.80 | (-2.89%) | 100 | 2 685 |
| 30.06.2026 16:47:44 | 374 | 26.8500 | -0.80 | (-2.89%) | 26 | 698 |
| 30.06.2026 16:44:06 | 373 | 26.8500 | -0.80 | (-2.89%) | 24 | 644 |
| 30.06.2026 16:44:06 | 372 | 26.8500 | -0.80 | (-2.89%) | 152 | 4 081 |
| 30.06.2026 16:44:06 | 371 | 26.8500 | -0.80 | (-2.89%) | 50 | 1 343 |
| 30.06.2026 16:43:02 | 370 | 26.8500 | -0.80 | (-2.89%) | 50 | 1 343 |
| 30.06.2026 16:41:33 | 369 | 26.8500 | -0.80 | (-2.89%) | 53 | 1 423 |
| 30.06.2026 16:41:33 | 368 | 26.8500 | -0.80 | (-2.89%) | 200 | 5 370 |
| 30.06.2026 16:41:33 | 367 | 26.8500 | -0.80 | (-2.89%) | 200 | 5 370 |
| 30.06.2026 16:39:23 | 366 | 26.9500 | -0.70 | (-2.53%) | 23 | 620 |
| 30.06.2026 16:39:23 | 365 | 26.9500 | -0.70 | (-2.53%) | 86 | 2 318 |
| 30.06.2026 16:37:49 | 364 | 26.9500 | -0.70 | (-2.53%) | 3 | 81 |
| 30.06.2026 16:36:25 | 363 | 26.8000 | -0.85 | (-3.07%) | 86 | 2 305 |
| 30.06.2026 16:36:25 | 362 | 26.8000 | -0.85 | (-3.07%) | 90 | 2 412 |
| 30.06.2026 16:36:25 | 361 | 26.8000 | -0.85 | (-3.07%) | 10 | 268 |
| 30.06.2026 16:36:25 | 360 | 26.8000 | -0.85 | (-3.07%) | 40 | 1 072 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.06.2026 16:36:25 | 359 | 26.8000 | -0.85 | (-3.07%) | 100 | 2 680 |
| 30.06.2026 16:36:25 | 358 | 26.8500 | -0.80 | (-2.89%) | 34 | 913 |
| 30.06.2026 16:36:25 | 357 | 26.8500 | -0.80 | (-2.89%) | 140 | 3 759 |
| 30.06.2026 16:36:13 | 356 | 26.9000 | -0.75 | (-2.71%) | 210 | 5 649 |
| 30.06.2026 16:33:57 | 355 | 26.8500 | -0.80 | (-2.89%) | 138 | 3 705 |
| 30.06.2026 16:33:57 | 354 | 26.8500 | -0.80 | (-2.89%) | 102 | 2 739 |
| 30.06.2026 16:30:55 | 353 | 26.8500 | -0.80 | (-2.89%) | 2 | 54 |
| 30.06.2026 16:30:55 | 352 | 26.9000 | -0.75 | (-2.71%) | 23 | 619 |
| 30.06.2026 16:30:47 | 351 | 26.9500 | -0.70 | (-2.53%) | 166 | 4 474 |
| 30.06.2026 16:30:22 | 350 | 26.9000 | -0.75 | (-2.71%) | 110 | 2 959 |
| 30.06.2026 16:30:22 | 349 | 26.9000 | -0.75 | (-2.71%) | 100 | 2 690 |
| 30.06.2026 16:26:30 | 348 | 27.0000 | -0.65 | (-2.35%) | 60 | 1 620 |
| 30.06.2026 16:24:50 | 347 | 27.1500 | -0.50 | (-1.81%) | 61 | 1 656 |
| 30.06.2026 16:23:29 | 346 | 27.1500 | -0.50 | (-1.81%) | 5 | 136 |
| 30.06.2026 16:18:09 | 345 | 27.2000 | -0.45 | (-1.63%) | 1 | 27 |
| 30.06.2026 16:17:15 | 344 | 27.0500 | -0.60 | (-2.17%) | 46 | 1 244 |
| 30.06.2026 16:17:15 | 343 | 27.0500 | -0.60 | (-2.17%) | 12 | 325 |
| 30.06.2026 16:17:15 | 342 | 27.0500 | -0.60 | (-2.17%) | 87 | 2 353 |
| 30.06.2026 16:17:15 | 341 | 27.1000 | -0.55 | (-1.99%) | 63 | 1 707 |
| 30.06.2026 16:16:39 | 340 | 27.2000 | -0.45 | (-1.63%) | 4 | 109 |
| 30.06.2026 16:16:39 | 339 | 27.1500 | -0.50 | (-1.81%) | 1 | 27 |
| 30.06.2026 16:15:49 | 338 | 27.1000 | -0.55 | (-1.99%) | 1 | 27 |
| 30.06.2026 16:14:05 | 337 | 27.0500 | -0.60 | (-2.17%) | 180 | 4 869 |
| 30.06.2026 16:14:05 | 336 | 27.0500 | -0.60 | (-2.17%) | 325 | 8 791 |
| 30.06.2026 16:10:38 | 335 | 26.9000 | -0.75 | (-2.71%) | 77 | 2 071 |
| 30.06.2026 16:10:38 | 334 | 26.9000 | -0.75 | (-2.71%) | 2 | 54 |
| 30.06.2026 16:10:38 | 333 | 26.9000 | -0.75 | (-2.71%) | 100 | 2 690 |
| 30.06.2026 16:10:33 | 332 | 26.9500 | -0.70 | (-2.53%) | 1 | 27 |
| 30.06.2026 16:10:33 | 331 | 26.9500 | -0.70 | (-2.53%) | 10 | 270 |
| 30.06.2026 16:04:47 | 330 | 27.0500 | -0.60 | (-2.17%) | 1 | 27 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.06.2026 16:04:45 | 329 | 26.9500 | -0.70 | (-2.53%) | 1 | 27 |
| 30.06.2026 16:01:22 | 328 | 26.9500 | -0.70 | (-2.53%) | 148 | 3 989 |
| 30.06.2026 16:01:22 | 327 | 26.9500 | -0.70 | (-2.53%) | 41 | 1 105 |
| 30.06.2026 16:00:50 | 326 | 26.9500 | -0.70 | (-2.53%) | 101 | 2 722 |
| 30.06.2026 15:57:52 | 325 | 27.0000 | -0.65 | (-2.35%) | 48 | 1 296 |
| 30.06.2026 15:53:01 | 324 | 27.0500 | -0.60 | (-2.17%) | 50 | 1 353 |
| 30.06.2026 15:50:15 | 323 | 26.9500 | -0.70 | (-2.53%) | 50 | 1 348 |
| 30.06.2026 15:50:15 | 322 | 26.9500 | -0.70 | (-2.53%) | 50 | 1 348 |
| 30.06.2026 15:47:31 | 321 | 26.9000 | -0.75 | (-2.71%) | 140 | 3 766 |
| 30.06.2026 15:47:31 | 320 | 26.9000 | -0.75 | (-2.71%) | 100 | 2 690 |
| 30.06.2026 15:47:31 | 319 | 26.9000 | -0.75 | (-2.71%) | 140 | 3 766 |
| 30.06.2026 15:47:31 | 318 | 26.9000 | -0.75 | (-2.71%) | 3 | 81 |
| 30.06.2026 15:47:31 | 317 | 26.9000 | -0.75 | (-2.71%) | 200 | 5 380 |
| 30.06.2026 15:47:31 | 316 | 26.9000 | -0.75 | (-2.71%) | 185 | 4 977 |
| 30.06.2026 15:47:31 | 315 | 26.9000 | -0.75 | (-2.71%) | 40 | 1 076 |
| 30.06.2026 15:47:31 | 314 | 26.9000 | -0.75 | (-2.71%) | 1 | 27 |
| 30.06.2026 15:47:11 | 313 | 26.9500 | -0.70 | (-2.53%) | 150 | 4 043 |
| 30.06.2026 15:47:11 | 312 | 26.9500 | -0.70 | (-2.53%) | 50 | 1 348 |
| 30.06.2026 15:46:42 | 311 | 26.9500 | -0.70 | (-2.53%) | 15 | 404 |
| 30.06.2026 15:46:42 | 310 | 26.9500 | -0.70 | (-2.53%) | 50 | 1 348 |
| 30.06.2026 15:46:42 | 309 | 26.9500 | -0.70 | (-2.53%) | 200 | 5 390 |
| 30.06.2026 15:46:42 | 308 | 26.9500 | -0.70 | (-2.53%) | 37 | 997 |
| 30.06.2026 15:43:46 | 307 | 26.9500 | -0.70 | (-2.53%) | 53 | 1 428 |
| 30.06.2026 15:43:46 | 306 | 27.0000 | -0.65 | (-2.35%) | 100 | 2 700 |
| 30.06.2026 15:43:46 | 305 | 27.0000 | -0.65 | (-2.35%) | 100 | 2 700 |
| 30.06.2026 15:43:46 | 304 | 27.0000 | -0.65 | (-2.35%) | 100 | 2 700 |
| 30.06.2026 15:43:46 | 303 | 27.0000 | -0.65 | (-2.35%) | 100 | 2 700 |
| 30.06.2026 15:43:46 | 302 | 27.0000 | -0.65 | (-2.35%) | 64 | 1 728 |
| 30.06.2026 15:43:29 | 301 | 27.0500 | -0.60 | (-2.17%) | 20 | 541 |
| 30.06.2026 15:43:29 | 300 | 27.0500 | -0.60 | (-2.17%) | 125 | 3 381 |
| 30.06.2026 15:43:29 | 299 | 27.0500 | -0.60 | (-2.17%) | 100 | 2 705 |
| 30.06.2026 15:43:10 | 298 | 27.1000 | -0.55 | (-1.99%) | 574 | 15 555 |
| 30.06.2026 15:43:10 | 297 | 27.1000 | -0.55 | (-1.99%) | 426 | 11 545 |
| 30.06.2026 15:43:10 | 296 | 27.1000 | -0.55 | (-1.99%) | 100 | 2 710 |
| 30.06.2026 15:43:10 | 295 | 27.1000 | -0.55 | (-1.99%) | 139 | 3 767 |
| 30.06.2026 15:43:10 | 294 | 27.1000 | -0.55 | (-1.99%) | 12 | 325 |
| 30.06.2026 15:43:10 | 293 | 27.1000 | -0.55 | (-1.99%) | 175 | 4 743 |
| 30.06.2026 15:41:51 | 292 | 27.2000 | -0.45 | (-1.63%) | 9 | 245 |
| 30.06.2026 15:41:20 | 291 | 27.1000 | -0.55 | (-1.99%) | 100 | 2 710 |
| 30.06.2026 15:40:15 | 290 | 27.2000 | -0.45 | (-1.63%) | 1 | 27 |
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
