Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MDG (MEDICALG)
32.45-0.25(-0.76%)MEDICALGORITHMICS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 30.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 30.01.2026 17:00:00 | 425 | 32.4500 | -0.25 | (-0.76%) | 97 | 3 148 |
| 30.01.2026 17:00:00 | 424 | 32.4500 | -0.25 | (-0.76%) | 93 | 3 018 |
| 30.01.2026 17:00:00 | 423 | 32.4500 | -0.25 | (-0.76%) | 60 | 1 947 |
| 30.01.2026 17:00:00 | 422 | 32.4500 | -0.25 | (-0.76%) | 74 | 2 401 |
| 30.01.2026 17:00:00 | 421 | 32.4500 | -0.25 | (-0.76%) | 56 | 1 817 |
| 30.01.2026 17:00:00 | 420 | 32.4500 | -0.25 | (-0.76%) | 53 | 1 720 |
| 30.01.2026 17:00:00 | 419 | 32.4500 | -0.25 | (-0.76%) | 141 | 4 575 |
| 30.01.2026 17:00:00 | 418 | 32.4500 | -0.25 | (-0.76%) | 150 | 4 868 |
| 30.01.2026 17:00:00 | 417 | 32.4500 | -0.25 | (-0.76%) | 14 | 454 |
| 30.01.2026 17:00:00 | 416 | 32.4500 | -0.25 | (-0.76%) | 149 | 4 835 |
| 30.01.2026 17:00:00 | 415 | 32.4500 | -0.25 | (-0.76%) | 10 | 325 |
| 30.01.2026 17:00:00 | 414 | 32.4500 | -0.25 | (-0.76%) | 15 | 487 |
| 30.01.2026 16:49:55 | 413 | 32.8000 | +0.10 | (+0.31%) | 25 | 820 |
| 30.01.2026 16:49:55 | 412 | 32.7000 | 0.00 | (0.00%) | 9 | 294 |
| 30.01.2026 16:49:46 | 411 | 32.7000 | 0.00 | (0.00%) | 37 | 1 210 |
| 30.01.2026 16:49:46 | 410 | 32.7000 | 0.00 | (0.00%) | 23 | 752 |
| 30.01.2026 16:49:45 | 409 | 32.5000 | -0.20 | (-0.61%) | 9 | 293 |
| 30.01.2026 16:49:36 | 408 | 32.7000 | 0.00 | (0.00%) | 20 | 654 |
| 30.01.2026 16:49:30 | 407 | 32.5000 | -0.20 | (-0.61%) | 1 | 33 |
| 30.01.2026 16:48:54 | 406 | 32.7000 | 0.00 | (0.00%) | 1 | 33 |
| 30.01.2026 16:48:41 | 405 | 32.5500 | -0.15 | (-0.46%) | 5 | 163 |
| 30.01.2026 16:48:34 | 404 | 32.4500 | -0.25 | (-0.76%) | 55 | 1 785 |
| 30.01.2026 16:48:01 | 403 | 32.4000 | -0.30 | (-0.92%) | 7 | 227 |
| 30.01.2026 16:43:09 | 402 | 32.3000 | -0.40 | (-1.22%) | 40 | 1 292 |
| 30.01.2026 16:43:09 | 401 | 32.3500 | -0.35 | (-1.07%) | 58 | 1 876 |
| 30.01.2026 16:42:54 | 400 | 32.4000 | -0.30 | (-0.92%) | 2 | 65 |
| 30.01.2026 16:42:22 | 399 | 32.4500 | -0.25 | (-0.76%) | 110 | 3 570 |
| 30.01.2026 16:42:22 | 398 | 32.4500 | -0.25 | (-0.76%) | 49 | 1 590 |
| 30.01.2026 16:42:10 | 397 | 32.4500 | -0.25 | (-0.76%) | 9 | 292 |
| 30.01.2026 16:40:53 | 396 | 32.4000 | -0.30 | (-0.92%) | 58 | 1 879 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.01.2026 16:38:05 | 395 | 32.2500 | -0.45 | (-1.38%) | 3 | 97 |
| 30.01.2026 16:37:39 | 394 | 32.3000 | -0.40 | (-1.22%) | 30 | 969 |
| 30.01.2026 16:37:39 | 393 | 32.3000 | -0.40 | (-1.22%) | 100 | 3 230 |
| 30.01.2026 16:37:39 | 392 | 32.3000 | -0.40 | (-1.22%) | 308 | 9 948 |
| 30.01.2026 16:37:39 | 391 | 32.3000 | -0.40 | (-1.22%) | 123 | 3 973 |
| 30.01.2026 16:37:39 | 390 | 32.3000 | -0.40 | (-1.22%) | 170 | 5 491 |
| 30.01.2026 16:37:39 | 389 | 32.3000 | -0.40 | (-1.22%) | 30 | 969 |
| 30.01.2026 16:37:39 | 388 | 32.3000 | -0.40 | (-1.22%) | 40 | 1 292 |
| 30.01.2026 16:37:39 | 387 | 32.3000 | -0.40 | (-1.22%) | 150 | 4 845 |
| 30.01.2026 16:37:39 | 386 | 32.3000 | -0.40 | (-1.22%) | 100 | 3 230 |
| 30.01.2026 16:37:36 | 385 | 32.3500 | -0.35 | (-1.07%) | 5 | 162 |
| 30.01.2026 16:37:36 | 384 | 32.3500 | -0.35 | (-1.07%) | 10 | 324 |
| 30.01.2026 16:37:36 | 383 | 32.3500 | -0.35 | (-1.07%) | 400 | 12 940 |
| 30.01.2026 16:37:36 | 382 | 32.3500 | -0.35 | (-1.07%) | 10 | 324 |
| 30.01.2026 16:37:36 | 381 | 32.3500 | -0.35 | (-1.07%) | 260 | 8 411 |
| 30.01.2026 16:37:36 | 380 | 32.3500 | -0.35 | (-1.07%) | 40 | 1 294 |
| 30.01.2026 16:37:36 | 379 | 32.3500 | -0.35 | (-1.07%) | 45 | 1 456 |
| 30.01.2026 16:37:36 | 378 | 32.3500 | -0.35 | (-1.07%) | 93 | 3 009 |
| 30.01.2026 16:37:31 | 377 | 32.4000 | -0.30 | (-0.92%) | 50 | 1 620 |
| 30.01.2026 16:37:31 | 376 | 32.4000 | -0.30 | (-0.92%) | 58 | 1 879 |
| 30.01.2026 16:37:31 | 375 | 32.4000 | -0.30 | (-0.92%) | 200 | 6 480 |
| 30.01.2026 16:37:26 | 374 | 32.4500 | -0.25 | (-0.76%) | 44 | 1 428 |
| 30.01.2026 16:37:26 | 373 | 32.4500 | -0.25 | (-0.76%) | 22 | 714 |
| 30.01.2026 16:37:21 | 372 | 32.5000 | -0.20 | (-0.61%) | 5 | 163 |
| 30.01.2026 16:31:27 | 371 | 32.6000 | -0.10 | (-0.31%) | 3 | 98 |
| 30.01.2026 16:29:37 | 370 | 32.4500 | -0.25 | (-0.76%) | 1 | 32 |
| 30.01.2026 16:29:37 | 369 | 32.4500 | -0.25 | (-0.76%) | 2 | 65 |
| 30.01.2026 16:26:30 | 368 | 32.5500 | -0.15 | (-0.46%) | 95 | 3 092 |
| 30.01.2026 16:26:30 | 367 | 32.5500 | -0.15 | (-0.46%) | 150 | 4 883 |
| 30.01.2026 16:21:33 | 366 | 32.6000 | -0.10 | (-0.31%) | 11 | 359 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.01.2026 16:19:39 | 365 | 32.6000 | -0.10 | (-0.31%) | 1 | 33 |
| 30.01.2026 16:19:38 | 364 | 32.5500 | -0.15 | (-0.46%) | 426 | 13 866 |
| 30.01.2026 16:19:38 | 363 | 32.5500 | -0.15 | (-0.46%) | 230 | 7 487 |
| 30.01.2026 16:19:25 | 362 | 32.5500 | -0.15 | (-0.46%) | 7 | 228 |
| 30.01.2026 16:19:21 | 361 | 32.5500 | -0.15 | (-0.46%) | 37 | 1 204 |
| 30.01.2026 16:18:52 | 360 | 32.5500 | -0.15 | (-0.46%) | 16 | 521 |
| 30.01.2026 16:17:35 | 359 | 32.5500 | -0.15 | (-0.46%) | 5 | 163 |
| 30.01.2026 16:14:32 | 358 | 32.4000 | -0.30 | (-0.92%) | 421 | 13 640 |
| 30.01.2026 16:14:32 | 357 | 32.4000 | -0.30 | (-0.92%) | 109 | 3 532 |
| 30.01.2026 16:14:32 | 356 | 32.4000 | -0.30 | (-0.92%) | 109 | 3 532 |
| 30.01.2026 16:14:32 | 355 | 32.4000 | -0.30 | (-0.92%) | 30 | 972 |
| 30.01.2026 16:14:32 | 354 | 32.4000 | -0.30 | (-0.92%) | 15 | 486 |
| 30.01.2026 16:14:32 | 353 | 32.4000 | -0.30 | (-0.92%) | 16 | 518 |
| 30.01.2026 16:09:44 | 352 | 32.4000 | -0.30 | (-0.92%) | 50 | 1 620 |
| 30.01.2026 16:07:20 | 351 | 32.4000 | -0.30 | (-0.92%) | 42 | 1 361 |
| 30.01.2026 16:07:20 | 350 | 32.4000 | -0.30 | (-0.92%) | 100 | 3 240 |
| 30.01.2026 16:07:20 | 349 | 32.4000 | -0.30 | (-0.92%) | 310 | 10 044 |
| 30.01.2026 16:07:20 | 348 | 32.4000 | -0.30 | (-0.92%) | 19 | 616 |
| 30.01.2026 16:04:19 | 347 | 32.5000 | -0.20 | (-0.61%) | 1 | 33 |
| 30.01.2026 16:03:36 | 346 | 32.4000 | -0.30 | (-0.92%) | 2 | 65 |
| 30.01.2026 15:57:39 | 345 | 32.4500 | -0.25 | (-0.76%) | 18 | 584 |
| 30.01.2026 15:57:39 | 344 | 32.4500 | -0.25 | (-0.76%) | 70 | 2 272 |
| 30.01.2026 15:57:39 | 343 | 32.4500 | -0.25 | (-0.76%) | 130 | 4 219 |
| 30.01.2026 15:57:39 | 342 | 32.4500 | -0.25 | (-0.76%) | 50 | 1 623 |
| 30.01.2026 15:57:39 | 341 | 32.5000 | -0.20 | (-0.61%) | 20 | 650 |
| 30.01.2026 15:51:42 | 340 | 32.5000 | -0.20 | (-0.61%) | 1152 | 37 440 |
| 30.01.2026 15:51:39 | 339 | 32.5000 | -0.20 | (-0.61%) | 63 | 2 048 |
| 30.01.2026 15:51:39 | 338 | 32.5000 | -0.20 | (-0.61%) | 58 | 1 885 |
| 30.01.2026 15:51:39 | 337 | 32.5000 | -0.20 | (-0.61%) | 245 | 7 963 |
| 30.01.2026 15:51:39 | 336 | 32.5500 | -0.15 | (-0.46%) | 15 | 488 |
| 30.01.2026 15:51:39 | 335 | 32.5500 | -0.15 | (-0.46%) | 58 | 1 888 |
| 30.01.2026 15:51:39 | 334 | 32.5500 | -0.15 | (-0.46%) | 109 | 3 548 |
| 30.01.2026 15:47:37 | 333 | 32.7000 | 0.00 | (0.00%) | 26 | 850 |
| 30.01.2026 15:46:32 | 332 | 32.7000 | 0.00 | (0.00%) | 2 | 65 |
| 30.01.2026 15:40:31 | 331 | 32.6000 | -0.10 | (-0.31%) | 60 | 1 956 |
| 30.01.2026 15:40:31 | 330 | 32.6000 | -0.10 | (-0.31%) | 98 | 3 195 |
| 30.01.2026 15:40:31 | 329 | 32.6000 | -0.10 | (-0.31%) | 5 | 163 |
| 30.01.2026 15:39:38 | 328 | 32.5000 | -0.20 | (-0.61%) | 5 | 163 |
| 30.01.2026 15:34:24 | 327 | 32.5000 | -0.20 | (-0.61%) | 60 | 1 950 |
| 30.01.2026 15:34:24 | 326 | 32.5000 | -0.20 | (-0.61%) | 36 | 1 170 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMDCLG00015 |
|---|---|
| Data debiutu: | 09.11.2011 |
| Liczba akcji: | 9 952 769 |
| Kapitalizacja: | 322 967 354 |
| Enterprise Value: | 339 765 354 |
| 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
