Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MDG (MEDICALG)
27.40-0.35(-1.26%)MEDICALGORITHMICS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 02.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 02.04.2026 17:00:00 | 661 | 27.4000 | -0.35 | (-1.26%) | 50 | 1 370 |
| 02.04.2026 17:00:00 | 660 | 27.4000 | -0.35 | (-1.26%) | 4 | 110 |
| 02.04.2026 16:49:58 | 659 | 27.3500 | -0.40 | (-1.44%) | 360 | 9 846 |
| 02.04.2026 16:49:55 | 658 | 27.3500 | -0.40 | (-1.44%) | 137 | 3 747 |
| 02.04.2026 16:49:55 | 657 | 27.3500 | -0.40 | (-1.44%) | 2 | 55 |
| 02.04.2026 16:49:55 | 656 | 27.3000 | -0.45 | (-1.62%) | 5 | 137 |
| 02.04.2026 16:49:31 | 655 | 27.2500 | -0.50 | (-1.80%) | 7 | 191 |
| 02.04.2026 16:49:01 | 654 | 27.2500 | -0.50 | (-1.80%) | 1 | 27 |
| 02.04.2026 16:47:29 | 653 | 27.3500 | -0.40 | (-1.44%) | 1 | 27 |
| 02.04.2026 16:46:33 | 652 | 27.4000 | -0.35 | (-1.26%) | 2 | 55 |
| 02.04.2026 16:46:10 | 651 | 27.4000 | -0.35 | (-1.26%) | 10 | 274 |
| 02.04.2026 16:45:23 | 650 | 27.3500 | -0.40 | (-1.44%) | 149 | 4 075 |
| 02.04.2026 16:44:20 | 649 | 27.3500 | -0.40 | (-1.44%) | 1 | 27 |
| 02.04.2026 16:43:56 | 648 | 27.3500 | -0.40 | (-1.44%) | 358 | 9 791 |
| 02.04.2026 16:43:56 | 647 | 27.3500 | -0.40 | (-1.44%) | 69 | 1 887 |
| 02.04.2026 16:43:56 | 646 | 27.3000 | -0.45 | (-1.62%) | 98 | 2 675 |
| 02.04.2026 16:43:56 | 645 | 27.3000 | -0.45 | (-1.62%) | 31 | 846 |
| 02.04.2026 16:43:56 | 644 | 27.3000 | -0.45 | (-1.62%) | 1 | 27 |
| 02.04.2026 16:42:41 | 643 | 27.3500 | -0.40 | (-1.44%) | 1 | 27 |
| 02.04.2026 16:40:41 | 642 | 27.4000 | -0.35 | (-1.26%) | 5 | 137 |
| 02.04.2026 16:40:41 | 641 | 27.4000 | -0.35 | (-1.26%) | 200 | 5 480 |
| 02.04.2026 16:40:41 | 640 | 27.4000 | -0.35 | (-1.26%) | 1 | 27 |
| 02.04.2026 16:40:41 | 639 | 27.3500 | -0.40 | (-1.44%) | 100 | 2 735 |
| 02.04.2026 16:40:41 | 638 | 27.3500 | -0.40 | (-1.44%) | 15 | 410 |
| 02.04.2026 16:40:41 | 637 | 27.3500 | -0.40 | (-1.44%) | 3 | 82 |
| 02.04.2026 16:40:41 | 636 | 27.3500 | -0.40 | (-1.44%) | 1 | 27 |
| 02.04.2026 16:40:41 | 635 | 27.3000 | -0.45 | (-1.62%) | 150 | 4 095 |
| 02.04.2026 16:40:41 | 634 | 27.3000 | -0.45 | (-1.62%) | 225 | 6 143 |
| 02.04.2026 16:39:19 | 633 | 27.3000 | -0.45 | (-1.62%) | 1 | 27 |
| 02.04.2026 16:37:59 | 632 | 27.2500 | -0.50 | (-1.80%) | 200 | 5 450 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.04.2026 16:37:59 | 631 | 27.2500 | -0.50 | (-1.80%) | 34 | 927 |
| 02.04.2026 16:37:59 | 630 | 27.2000 | -0.55 | (-1.98%) | 98 | 2 666 |
| 02.04.2026 16:37:59 | 629 | 27.1500 | -0.60 | (-2.16%) | 14 | 380 |
| 02.04.2026 16:37:36 | 628 | 27.1500 | -0.60 | (-2.16%) | 1 | 27 |
| 02.04.2026 16:36:15 | 627 | 27.1500 | -0.60 | (-2.16%) | 10 | 272 |
| 02.04.2026 16:35:56 | 626 | 27.1000 | -0.65 | (-2.34%) | 7 | 190 |
| 02.04.2026 16:35:45 | 625 | 27.1500 | -0.60 | (-2.16%) | 25 | 679 |
| 02.04.2026 16:35:31 | 624 | 27.1500 | -0.60 | (-2.16%) | 1 | 27 |
| 02.04.2026 16:35:02 | 623 | 27.1500 | -0.60 | (-2.16%) | 47 | 1 276 |
| 02.04.2026 16:35:02 | 622 | 27.2000 | -0.55 | (-1.98%) | 1 | 27 |
| 02.04.2026 16:34:19 | 621 | 27.2000 | -0.55 | (-1.98%) | 1 | 27 |
| 02.04.2026 16:34:09 | 620 | 27.1500 | -0.60 | (-2.16%) | 1 | 27 |
| 02.04.2026 16:32:39 | 619 | 27.1000 | -0.65 | (-2.34%) | 5 | 136 |
| 02.04.2026 16:32:19 | 618 | 27.1000 | -0.65 | (-2.34%) | 4 | 108 |
| 02.04.2026 16:32:19 | 617 | 27.2000 | -0.55 | (-1.98%) | 1 | 27 |
| 02.04.2026 16:31:32 | 616 | 27.2500 | -0.50 | (-1.80%) | 1 | 27 |
| 02.04.2026 16:28:23 | 615 | 27.2000 | -0.55 | (-1.98%) | 145 | 3 944 |
| 02.04.2026 16:24:44 | 614 | 27.2000 | -0.55 | (-1.98%) | 4 | 109 |
| 02.04.2026 16:24:24 | 613 | 27.1000 | -0.65 | (-2.34%) | 56 | 1 518 |
| 02.04.2026 16:24:24 | 612 | 27.1000 | -0.65 | (-2.34%) | 1 | 27 |
| 02.04.2026 16:24:24 | 611 | 27.1000 | -0.65 | (-2.34%) | 43 | 1 165 |
| 02.04.2026 16:23:46 | 610 | 27.2000 | -0.55 | (-1.98%) | 1 | 27 |
| 02.04.2026 16:23:29 | 609 | 27.1500 | -0.60 | (-2.16%) | 149 | 4 045 |
| 02.04.2026 16:23:19 | 608 | 27.1000 | -0.65 | (-2.34%) | 17 | 461 |
| 02.04.2026 16:22:11 | 607 | 27.1500 | -0.60 | (-2.16%) | 1 | 27 |
| 02.04.2026 16:20:27 | 606 | 27.1500 | -0.60 | (-2.16%) | 94 | 2 552 |
| 02.04.2026 16:20:27 | 605 | 27.1500 | -0.60 | (-2.16%) | 65 | 1 765 |
| 02.04.2026 16:15:31 | 604 | 27.1500 | -0.60 | (-2.16%) | 44 | 1 195 |
| 02.04.2026 16:13:22 | 603 | 27.0500 | -0.70 | (-2.52%) | 81 | 2 191 |
| 02.04.2026 16:13:22 | 602 | 27.0500 | -0.70 | (-2.52%) | 35 | 947 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.04.2026 16:13:22 | 601 | 27.1500 | -0.60 | (-2.16%) | 69 | 1 873 |
| 02.04.2026 16:13:22 | 600 | 27.1500 | -0.60 | (-2.16%) | 18 | 489 |
| 02.04.2026 16:11:08 | 599 | 27.1500 | -0.60 | (-2.16%) | 32 | 869 |
| 02.04.2026 16:09:26 | 598 | 27.1500 | -0.60 | (-2.16%) | 27 | 733 |
| 02.04.2026 16:06:22 | 597 | 27.1500 | -0.60 | (-2.16%) | 91 | 2 471 |
| 02.04.2026 16:06:22 | 596 | 27.1500 | -0.60 | (-2.16%) | 16 | 434 |
| 02.04.2026 16:03:53 | 595 | 27.1000 | -0.65 | (-2.34%) | 216 | 5 854 |
| 02.04.2026 16:03:52 | 594 | 27.0500 | -0.70 | (-2.52%) | 195 | 5 275 |
| 02.04.2026 16:03:52 | 593 | 27.0000 | -0.75 | (-2.70%) | 99 | 2 673 |
| 02.04.2026 16:03:52 | 592 | 27.0000 | -0.75 | (-2.70%) | 1 | 27 |
| 02.04.2026 16:02:52 | 591 | 27.0500 | -0.70 | (-2.52%) | 1 | 27 |
| 02.04.2026 15:59:30 | 590 | 27.0500 | -0.70 | (-2.52%) | 27 | 730 |
| 02.04.2026 15:59:30 | 589 | 27.0500 | -0.70 | (-2.52%) | 50 | 1 353 |
| 02.04.2026 15:57:23 | 588 | 27.0500 | -0.70 | (-2.52%) | 1 | 27 |
| 02.04.2026 15:57:22 | 587 | 27.0000 | -0.75 | (-2.70%) | 1 | 27 |
| 02.04.2026 15:56:09 | 586 | 27.0500 | -0.70 | (-2.52%) | 1 | 27 |
| 02.04.2026 15:56:00 | 585 | 26.9500 | -0.80 | (-2.88%) | 15 | 404 |
| 02.04.2026 15:56:00 | 584 | 26.9500 | -0.80 | (-2.88%) | 1 | 27 |
| 02.04.2026 15:56:00 | 583 | 26.9500 | -0.80 | (-2.88%) | 27 | 728 |
| 02.04.2026 15:56:00 | 582 | 27.0500 | -0.70 | (-2.52%) | 275 | 7 439 |
| 02.04.2026 15:55:15 | 581 | 27.0000 | -0.75 | (-2.70%) | 454 | 12 258 |
| 02.04.2026 15:55:15 | 580 | 27.0000 | -0.75 | (-2.70%) | 1 | 27 |
| 02.04.2026 15:55:15 | 579 | 27.0000 | -0.75 | (-2.70%) | 45 | 1 215 |
| 02.04.2026 15:55:10 | 578 | 27.1000 | -0.65 | (-2.34%) | 1 | 27 |
| 02.04.2026 15:54:22 | 577 | 27.1000 | -0.65 | (-2.34%) | 43 | 1 165 |
| 02.04.2026 15:54:22 | 576 | 27.0500 | -0.70 | (-2.52%) | 157 | 4 247 |
| 02.04.2026 15:53:38 | 575 | 27.0500 | -0.70 | (-2.52%) | 43 | 1 163 |
| 02.04.2026 15:52:24 | 574 | 27.0500 | -0.70 | (-2.52%) | 79 | 2 137 |
| 02.04.2026 15:52:24 | 573 | 27.0500 | -0.70 | (-2.52%) | 16 | 433 |
| 02.04.2026 15:51:47 | 572 | 27.0500 | -0.70 | (-2.52%) | 50 | 1 353 |
| 02.04.2026 15:51:06 | 571 | 27.0500 | -0.70 | (-2.52%) | 2 | 54 |
| 02.04.2026 15:51:02 | 570 | 27.0000 | -0.75 | (-2.70%) | 7 | 189 |
| 02.04.2026 15:50:10 | 569 | 27.0500 | -0.70 | (-2.52%) | 3 | 81 |
| 02.04.2026 15:45:18 | 568 | 27.0000 | -0.75 | (-2.70%) | 15 | 405 |
| 02.04.2026 15:45:18 | 567 | 27.0000 | -0.75 | (-2.70%) | 1 | 27 |
| 02.04.2026 15:45:18 | 566 | 27.0000 | -0.75 | (-2.70%) | 184 | 4 968 |
| 02.04.2026 15:44:35 | 565 | 27.0500 | -0.70 | (-2.52%) | 46 | 1 244 |
| 02.04.2026 15:44:35 | 564 | 27.0500 | -0.70 | (-2.52%) | 40 | 1 082 |
| 02.04.2026 15:42:48 | 563 | 27.0500 | -0.70 | (-2.52%) | 64 | 1 731 |
| 02.04.2026 15:42:48 | 562 | 27.0500 | -0.70 | (-2.52%) | 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: | 272 705 871 |
| Enterprise Value: | 289 503 871 |
| 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
