- Akcje GPW •
- PGN POLSKIE GÓRNICTWO NAFTOWE I GAZOWNICTWO SA •
- Transakcje
Transakcje PGN (PGNIG)
5.265-0.160(-2.95%)POLSKIE GÓRNICTWO NAFTOWE I GAZOWNICTWO SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
| 25.06.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 25.06.2019 17:00:00 | 3274 | 5.2650 | -0.16 | (-2.95%) | 1052 | 5 539 |
| 25.06.2019 17:00:00 | 3273 | 5.2650 | -0.16 | (-2.95%) | 9463 | 49 823 |
| 25.06.2019 17:00:00 | 3272 | 5.2650 | -0.16 | (-2.95%) | 956 | 5 033 |
| 25.06.2019 17:00:00 | 3271 | 5.2650 | -0.16 | (-2.95%) | 44 | 232 |
| 25.06.2019 17:00:00 | 3270 | 5.2650 | -0.16 | (-2.95%) | 160 | 842 |
| 25.06.2019 17:00:00 | 3269 | 5.2650 | -0.16 | (-2.95%) | 1000 | 5 265 |
| 25.06.2019 17:00:00 | 3268 | 5.2650 | -0.16 | (-2.95%) | 4000 | 21 060 |
| 25.06.2019 17:00:00 | 3267 | 5.2650 | -0.16 | (-2.95%) | 15434 | 81 260 |
| 25.06.2019 17:00:00 | 3266 | 5.2650 | -0.16 | (-2.95%) | 16077 | 84 645 |
| 25.06.2019 17:00:00 | 3265 | 5.2650 | -0.16 | (-2.95%) | 31511 | 165 905 |
| 25.06.2019 17:00:00 | 3264 | 5.2650 | -0.16 | (-2.95%) | 4303 | 22 655 |
| 25.06.2019 17:00:00 | 3263 | 5.2650 | -0.16 | (-2.95%) | 697 | 3 670 |
| 25.06.2019 17:00:00 | 3262 | 5.2650 | -0.16 | (-2.95%) | 6287 | 33 101 |
| 25.06.2019 17:00:00 | 3261 | 5.2650 | -0.16 | (-2.95%) | 21867 | 115 130 |
| 25.06.2019 17:00:00 | 3260 | 5.2650 | -0.16 | (-2.95%) | 215 | 1 132 |
| 25.06.2019 17:00:00 | 3259 | 5.2650 | -0.16 | (-2.95%) | 22543 | 118 689 |
| 25.06.2019 17:00:00 | 3258 | 5.2650 | -0.16 | (-2.95%) | 2500 | 13 163 |
| 25.06.2019 17:00:00 | 3257 | 5.2650 | -0.16 | (-2.95%) | 3824 | 20 133 |
| 25.06.2019 17:00:00 | 3256 | 5.2650 | -0.16 | (-2.95%) | 1000 | 5 265 |
| 25.06.2019 17:00:00 | 3255 | 5.2650 | -0.16 | (-2.95%) | 500 | 2 633 |
| 25.06.2019 17:00:00 | 3254 | 5.2650 | -0.16 | (-2.95%) | 190 | 1 000 |
| 25.06.2019 17:00:00 | 3253 | 5.2650 | -0.16 | (-2.95%) | 162 | 853 |
| 25.06.2019 17:00:00 | 3252 | 5.2650 | -0.16 | (-2.95%) | 2000 | 10 530 |
| 25.06.2019 17:00:00 | 3251 | 5.2650 | -0.16 | (-2.95%) | 200 | 1 053 |
| 25.06.2019 17:00:00 | 3250 | 5.2650 | -0.16 | (-2.95%) | 4000 | 21 060 |
| 25.06.2019 17:00:00 | 3249 | 5.2650 | -0.16 | (-2.95%) | 425 | 2 238 |
| 25.06.2019 17:00:00 | 3248 | 5.2650 | -0.16 | (-2.95%) | 60 | 316 |
| 25.06.2019 17:00:00 | 3247 | 5.2650 | -0.16 | (-2.95%) | 344 | 1 811 |
| 25.06.2019 17:00:00 | 3246 | 5.2650 | -0.16 | (-2.95%) | 79337 | 417 709 |
| 25.06.2019 17:00:00 | 3245 | 5.2650 | -0.16 | (-2.95%) | 200 | 1 053 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.06.2019 17:00:00 | 3244 | 5.2650 | -0.16 | (-2.95%) | 1000 | 5 265 |
| 25.06.2019 17:00:00 | 3243 | 5.2650 | -0.16 | (-2.95%) | 300 | 1 580 |
| 25.06.2019 17:00:00 | 3242 | 5.2650 | -0.16 | (-2.95%) | 1330 | 7 002 |
| 25.06.2019 17:00:00 | 3241 | 5.2650 | -0.16 | (-2.95%) | 1000 | 5 265 |
| 25.06.2019 17:00:00 | 3240 | 5.2650 | -0.16 | (-2.95%) | 400 | 2 106 |
| 25.06.2019 17:00:00 | 3239 | 5.2650 | -0.16 | (-2.95%) | 14225 | 74 895 |
| 25.06.2019 17:00:00 | 3238 | 5.2650 | -0.16 | (-2.95%) | 9000 | 47 385 |
| 25.06.2019 17:00:00 | 3237 | 5.2650 | -0.16 | (-2.95%) | 400 | 2 106 |
| 25.06.2019 17:00:00 | 3236 | 5.2650 | -0.16 | (-2.95%) | 2000 | 10 530 |
| 25.06.2019 17:00:00 | 3235 | 5.2650 | -0.16 | (-2.95%) | 220 | 1 158 |
| 25.06.2019 17:00:00 | 3234 | 5.2650 | -0.16 | (-2.95%) | 1000 | 5 265 |
| 25.06.2019 17:00:00 | 3233 | 5.2650 | -0.16 | (-2.95%) | 200 | 1 053 |
| 25.06.2019 17:00:00 | 3232 | 5.2650 | -0.16 | (-2.95%) | 1800 | 9 477 |
| 25.06.2019 17:00:00 | 3231 | 5.2650 | -0.16 | (-2.95%) | 150 | 790 |
| 25.06.2019 17:00:00 | 3230 | 5.2650 | -0.16 | (-2.95%) | 1051 | 5 534 |
| 25.06.2019 17:00:00 | 3229 | 5.2650 | -0.16 | (-2.95%) | 150 | 790 |
| 25.06.2019 17:00:00 | 3228 | 5.2650 | -0.16 | (-2.95%) | 800 | 4 212 |
| 25.06.2019 17:00:00 | 3227 | 5.2650 | -0.16 | (-2.95%) | 240 | 1 264 |
| 25.06.2019 17:00:00 | 3226 | 5.2650 | -0.16 | (-2.95%) | 2000 | 10 530 |
| 25.06.2019 17:00:00 | 3225 | 5.2650 | -0.16 | (-2.95%) | 260 | 1 369 |
| 25.06.2019 17:00:00 | 3224 | 5.2650 | -0.16 | (-2.95%) | 1000 | 5 265 |
| 25.06.2019 17:00:00 | 3223 | 5.2650 | -0.16 | (-2.95%) | 300 | 1 580 |
| 25.06.2019 17:00:00 | 3222 | 5.2650 | -0.16 | (-2.95%) | 500 | 2 633 |
| 25.06.2019 17:00:00 | 3221 | 5.2650 | -0.16 | (-2.95%) | 5000 | 26 325 |
| 25.06.2019 17:00:00 | 3220 | 5.2650 | -0.16 | (-2.95%) | 22 | 116 |
| 25.06.2019 17:00:00 | 3219 | 5.2650 | -0.16 | (-2.95%) | 1000 | 5 265 |
| 25.06.2019 17:00:00 | 3218 | 5.2650 | -0.16 | (-2.95%) | 692 | 3 643 |
| 25.06.2019 17:00:00 | 3217 | 5.2650 | -0.16 | (-2.95%) | 10000 | 52 650 |
| 25.06.2019 17:00:00 | 3216 | 5.2650 | -0.16 | (-2.95%) | 1000 | 5 265 |
| 25.06.2019 17:00:00 | 3215 | 5.2650 | -0.16 | (-2.95%) | 300 | 1 580 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.06.2019 17:00:00 | 3214 | 5.2650 | -0.16 | (-2.95%) | 2000 | 10 530 |
| 25.06.2019 17:00:00 | 3213 | 5.2650 | -0.16 | (-2.95%) | 150 | 790 |
| 25.06.2019 17:00:00 | 3212 | 5.2650 | -0.16 | (-2.95%) | 25101 | 132 157 |
| 25.06.2019 17:00:00 | 3211 | 5.2650 | -0.16 | (-2.95%) | 3711 | 19 538 |
| 25.06.2019 17:00:00 | 3210 | 5.2650 | -0.16 | (-2.95%) | 500 | 2 633 |
| 25.06.2019 17:00:00 | 3209 | 5.2650 | -0.16 | (-2.95%) | 150 | 790 |
| 25.06.2019 17:00:00 | 3208 | 5.2650 | -0.16 | (-2.95%) | 2100 | 11 057 |
| 25.06.2019 17:00:00 | 3207 | 5.2650 | -0.16 | (-2.95%) | 17389 | 91 553 |
| 25.06.2019 17:00:00 | 3206 | 5.2650 | -0.16 | (-2.95%) | 8382 | 44 131 |
| 25.06.2019 17:00:00 | 3205 | 5.2650 | -0.16 | (-2.95%) | 11427 | 60 163 |
| 25.06.2019 17:00:00 | 3204 | 5.2650 | -0.16 | (-2.95%) | 21568 | 113 556 |
| 25.06.2019 17:00:00 | 3203 | 5.2650 | -0.16 | (-2.95%) | 221 | 1 164 |
| 25.06.2019 17:00:00 | 3202 | 5.2650 | -0.16 | (-2.95%) | 65092 | 342 709 |
| 25.06.2019 17:00:00 | 3201 | 5.2650 | -0.16 | (-2.95%) | 2565 | 13 505 |
| 25.06.2019 17:00:00 | 3200 | 5.2650 | -0.16 | (-2.95%) | 10554 | 55 567 |
| 25.06.2019 17:00:00 | 3199 | 5.2650 | -0.16 | (-2.95%) | 1180 | 6 213 |
| 25.06.2019 17:00:00 | 3198 | 5.2650 | -0.16 | (-2.95%) | 28755 | 151 395 |
| 25.06.2019 17:00:00 | 3197 | 5.2650 | -0.16 | (-2.95%) | 71245 | 375 105 |
| 25.06.2019 17:00:00 | 3196 | 5.2650 | -0.16 | (-2.95%) | 20187 | 106 285 |
| 25.06.2019 17:00:00 | 3195 | 5.2650 | -0.16 | (-2.95%) | 34901 | 183 754 |
| 25.06.2019 17:00:00 | 3194 | 5.2650 | -0.16 | (-2.95%) | 19237 | 101 283 |
| 25.06.2019 17:00:00 | 3193 | 5.2650 | -0.16 | (-2.95%) | 100000 | 526 500 |
| 25.06.2019 17:00:00 | 3192 | 5.2650 | -0.16 | (-2.95%) | 38605 | 203 255 |
| 25.06.2019 17:00:00 | 3191 | 5.2650 | -0.16 | (-2.95%) | 52091 | 274 259 |
| 25.06.2019 17:00:00 | 3190 | 5.2650 | -0.16 | (-2.95%) | 990 | 5 212 |
| 25.06.2019 17:00:00 | 3189 | 5.2650 | -0.16 | (-2.95%) | 8314 | 43 773 |
| 25.06.2019 17:00:00 | 3188 | 5.2650 | -0.16 | (-2.95%) | 400 | 2 106 |
| 25.06.2019 17:00:00 | 3187 | 5.2650 | -0.16 | (-2.95%) | 16139 | 84 972 |
| 25.06.2019 17:00:00 | 3186 | 5.2650 | -0.16 | (-2.95%) | 3770 | 19 849 |
| 25.06.2019 17:00:00 | 3185 | 5.2650 | -0.16 | (-2.95%) | 450 | 2 369 |
| 25.06.2019 17:00:00 | 3184 | 5.2650 | -0.16 | (-2.95%) | 16438 | 86 546 |
| 25.06.2019 17:00:00 | 3183 | 5.2650 | -0.16 | (-2.95%) | 10550 | 55 546 |
| 25.06.2019 17:00:00 | 3182 | 5.2650 | -0.16 | (-2.95%) | 3679 | 19 370 |
| 25.06.2019 17:00:00 | 3181 | 5.2650 | -0.16 | (-2.95%) | 3479 | 18 317 |
| 25.06.2019 17:00:00 | 3180 | 5.2650 | -0.16 | (-2.95%) | 3479 | 18 317 |
| 25.06.2019 17:00:00 | 3179 | 5.2650 | -0.16 | (-2.95%) | 3479 | 18 317 |
| 25.06.2019 17:00:00 | 3178 | 5.2650 | -0.16 | (-2.95%) | 3479 | 18 317 |
| 25.06.2019 17:00:00 | 3177 | 5.2650 | -0.16 | (-2.95%) | 3479 | 18 317 |
| 25.06.2019 17:00:00 | 3176 | 5.2650 | -0.16 | (-2.95%) | 36631 | 192 862 |
| 25.06.2019 17:00:00 | 3175 | 5.2650 | -0.16 | (-2.95%) | 711 | 3 743 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLPGNIG00014 |
|---|---|
| Data debiutu: | 20.10.2005 |
| Liczba akcji: | 5 778 314 857 |
| Kapitalizacja: | 30 422 827 722 |
| Sektor: | GPW: Przemysł paliwowy |
Polskie Górnictwo Naftowe i Gazownictwo jest największą spółką na rynku gazu w Polsce. Działalność spółki obejmuje poszukiwania i eksploatację... Polskie Górnictwo Naftowe i Gazownictwo jest największą spółką na rynku gazu w Polsce. Działalność spółki obejmuje poszukiwania i eksploatację złóż gazu ziemnego i ropy naftowej oraz import, magazynowanie, obrót i dystrybucję paliw gazowych i płynnych.
| Nazwa: | POLSKIE GÓRNICTWO NAFTOWE I GAZOWNICTWO SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Marcina Kasprzaka 25, 01-224, Warszawa, POLSKA |
| CEO: | Piotr Woźniak |
| NIP: | 5250008028 |
| REGON: | 012216736 |
| KRS: | 0000059492 |
| Telefon: | +48 (22) 589 45 55 |
| WWW: | http://gk.pgnig.pl/ |
