- Akcje GPW •
- PGN POLSKIE GÓRNICTWO NAFTOWE I GAZOWNICTWO SA •
- Transakcje
Transakcje PGN (PGNIG)
4.828+0.138(+2.94%)POLSKIE GÓRNICTWO NAFTOWE I GAZOWNICTWO SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
| 19.08.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17:02:17 | 3955 | 4.8280 | +0.14 | (+2.94%) | 27037 | 130 535 |
| 17:02:10 | 3954 | 4.8280 | +0.14 | (+2.94%) | 22963 | 110 865 |
| 17:01:30 | 3953 | 4.8280 | +0.14 | (+2.94%) | 27037 | 130 535 |
| 17:01:16 | 3952 | 4.8280 | +0.14 | (+2.94%) | 5000 | 24 140 |
| 17:01:13 | 3951 | 4.8280 | +0.14 | (+2.94%) | 315 | 1 521 |
| 17:01:13 | 3950 | 4.8280 | +0.14 | (+2.94%) | 36354 | 175 517 |
| 17:01:13 | 3949 | 4.8280 | +0.14 | (+2.94%) | 11750 | 56 729 |
| 17:01:13 | 3948 | 4.8280 | +0.14 | (+2.94%) | 11466 | 55 358 |
| 17:01:13 | 3947 | 4.8280 | +0.14 | (+2.94%) | 21093 | 101 837 |
| 17:00:47 | 3946 | 4.8280 | +0.14 | (+2.94%) | 3000 | 14 484 |
| 17:00:00 | 3945 | 4.8280 | +0.14 | (+2.94%) | 8160 | 39 396 |
| 17:00:00 | 3944 | 4.8280 | +0.14 | (+2.94%) | 350 | 1 690 |
| 17:00:00 | 3943 | 4.8280 | +0.14 | (+2.94%) | 36354 | 175 517 |
| 17:00:00 | 3942 | 4.8280 | +0.14 | (+2.94%) | 5527 | 26 684 |
| 17:00:00 | 3941 | 4.8280 | +0.14 | (+2.94%) | 4882 | 23 570 |
| 17:00:00 | 3940 | 4.8280 | +0.14 | (+2.94%) | 36354 | 175 517 |
| 17:00:00 | 3939 | 4.8280 | +0.14 | (+2.94%) | 21129 | 102 011 |
| 17:00:00 | 3938 | 4.8280 | +0.14 | (+2.94%) | 20786 | 100 355 |
| 17:00:00 | 3937 | 4.8280 | +0.14 | (+2.94%) | 1000 | 4 828 |
| 17:00:00 | 3936 | 4.8280 | +0.14 | (+2.94%) | 230 | 1 110 |
| 17:00:00 | 3935 | 4.8280 | +0.14 | (+2.94%) | 21164 | 102 180 |
| 17:00:00 | 3934 | 4.8280 | +0.14 | (+2.94%) | 500 | 2 414 |
| 17:00:00 | 3933 | 4.8280 | +0.14 | (+2.94%) | 143564 | 693 127 |
| 17:00:00 | 3932 | 4.8280 | +0.14 | (+2.94%) | 3298 | 15 923 |
| 17:00:00 | 3931 | 4.8280 | +0.14 | (+2.94%) | 166 | 801 |
| 17:00:00 | 3930 | 4.8280 | +0.14 | (+2.94%) | 3464 | 16 724 |
| 17:00:00 | 3929 | 4.8280 | +0.14 | (+2.94%) | 3464 | 16 724 |
| 17:00:00 | 3928 | 4.8280 | +0.14 | (+2.94%) | 21585 | 104 212 |
| 17:00:00 | 3927 | 4.8280 | +0.14 | (+2.94%) | 13053 | 63 020 |
| 17:00:00 | 3926 | 4.8280 | +0.14 | (+2.94%) | 44 | 212 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17:00:00 | 3925 | 4.8280 | +0.14 | (+2.94%) | 15511 | 74 887 |
| 17:00:00 | 3924 | 4.8280 | +0.14 | (+2.94%) | 17154 | 82 820 |
| 17:00:00 | 3923 | 4.8280 | +0.14 | (+2.94%) | 15152 | 73 154 |
| 17:00:00 | 3922 | 4.8280 | +0.14 | (+2.94%) | 324 | 1 564 |
| 17:00:00 | 3921 | 4.8280 | +0.14 | (+2.94%) | 56065 | 270 682 |
| 17:00:00 | 3920 | 4.8280 | +0.14 | (+2.94%) | 64 | 309 |
| 17:00:00 | 3919 | 4.8280 | +0.14 | (+2.94%) | 389 | 1 878 |
| 17:00:00 | 3918 | 4.8280 | +0.14 | (+2.94%) | 1231 | 5 943 |
| 17:00:00 | 3917 | 4.8280 | +0.14 | (+2.94%) | 23444 | 113 188 |
| 17:00:00 | 3916 | 4.8280 | +0.14 | (+2.94%) | 417 | 2 013 |
| 17:00:00 | 3915 | 4.8280 | +0.14 | (+2.94%) | 1810 | 8 739 |
| 17:00:00 | 3914 | 4.8280 | +0.14 | (+2.94%) | 16233 | 78 373 |
| 17:00:00 | 3913 | 4.8280 | +0.14 | (+2.94%) | 419 | 2 023 |
| 17:00:00 | 3912 | 4.8280 | +0.14 | (+2.94%) | 712 | 3 438 |
| 17:00:00 | 3911 | 4.8280 | +0.14 | (+2.94%) | 52184 | 251 944 |
| 17:00:00 | 3910 | 4.8280 | +0.14 | (+2.94%) | 6219 | 30 025 |
| 17:00:00 | 3909 | 4.8280 | +0.14 | (+2.94%) | 28635 | 138 250 |
| 17:00:00 | 3908 | 4.8280 | +0.14 | (+2.94%) | 2000 | 9 656 |
| 17:00:00 | 3907 | 4.8280 | +0.14 | (+2.94%) | 200 | 966 |
| 17:00:00 | 3906 | 4.8280 | +0.14 | (+2.94%) | 10090 | 48 715 |
| 17:00:00 | 3905 | 4.8280 | +0.14 | (+2.94%) | 7184 | 34 684 |
| 17:00:00 | 3904 | 4.8280 | +0.14 | (+2.94%) | 4754 | 22 952 |
| 17:00:00 | 3903 | 4.8280 | +0.14 | (+2.94%) | 2000 | 9 656 |
| 17:00:00 | 3902 | 4.8280 | +0.14 | (+2.94%) | 1547 | 7 469 |
| 17:00:00 | 3901 | 4.8280 | +0.14 | (+2.94%) | 200 | 966 |
| 17:00:00 | 3900 | 4.8280 | +0.14 | (+2.94%) | 2651 | 12 799 |
| 17:00:00 | 3899 | 4.8280 | +0.14 | (+2.94%) | 307 | 1 482 |
| 17:00:00 | 3898 | 4.8280 | +0.14 | (+2.94%) | 36 | 174 |
| 17:00:00 | 3897 | 4.8280 | +0.14 | (+2.94%) | 41197 | 198 899 |
| 17:00:00 | 3896 | 4.8280 | +0.14 | (+2.94%) | 7540 | 36 403 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17:00:00 | 3895 | 4.8280 | +0.14 | (+2.94%) | 350 | 1 690 |
| 17:00:00 | 3894 | 4.8280 | +0.14 | (+2.94%) | 11500 | 55 522 |
| 17:00:00 | 3893 | 4.8280 | +0.14 | (+2.94%) | 25844 | 124 775 |
| 17:00:00 | 3892 | 4.8280 | +0.14 | (+2.94%) | 7482 | 36 123 |
| 17:00:00 | 3891 | 4.8280 | +0.14 | (+2.94%) | 391 | 1 888 |
| 17:00:00 | 3890 | 4.8280 | +0.14 | (+2.94%) | 4057 | 19 587 |
| 17:00:00 | 3889 | 4.8280 | +0.14 | (+2.94%) | 1468 | 7 088 |
| 17:00:00 | 3888 | 4.8280 | +0.14 | (+2.94%) | 1329 | 6 416 |
| 17:00:00 | 3887 | 4.8280 | +0.14 | (+2.94%) | 44492 | 214 807 |
| 17:00:00 | 3886 | 4.8280 | +0.14 | (+2.94%) | 85483 | 412 712 |
| 17:00:00 | 3885 | 4.8280 | +0.14 | (+2.94%) | 35570 | 171 732 |
| 17:00:00 | 3884 | 4.8280 | +0.14 | (+2.94%) | 566 | 2 733 |
| 17:00:00 | 3883 | 4.8280 | +0.14 | (+2.94%) | 41613 | 200 908 |
| 17:00:00 | 3882 | 4.8280 | +0.14 | (+2.94%) | 3328 | 16 068 |
| 17:00:00 | 3881 | 4.8280 | +0.14 | (+2.94%) | 8141 | 39 305 |
| 17:00:00 | 3880 | 4.8280 | +0.14 | (+2.94%) | 5928 | 28 620 |
| 17:00:00 | 3879 | 4.8280 | +0.14 | (+2.94%) | 3891 | 18 786 |
| 17:00:00 | 3878 | 4.8280 | +0.14 | (+2.94%) | 14031 | 67 742 |
| 17:00:00 | 3877 | 4.8280 | +0.14 | (+2.94%) | 31089 | 150 098 |
| 17:00:00 | 3876 | 4.8280 | +0.14 | (+2.94%) | 21779 | 105 149 |
| 17:00:00 | 3875 | 4.8280 | +0.14 | (+2.94%) | 5828 | 28 138 |
| 17:00:00 | 3874 | 4.8280 | +0.14 | (+2.94%) | 1224 | 5 909 |
| 17:00:00 | 3873 | 4.8280 | +0.14 | (+2.94%) | 51710 | 249 656 |
| 17:00:00 | 3872 | 4.8280 | +0.14 | (+2.94%) | 1317 | 6 358 |
| 16:49:55 | 3871 | 4.8220 | +0.13 | (+2.81%) | 1665 | 8 029 |
| 16:49:50 | 3870 | 4.8160 | +0.13 | (+2.69%) | 339 | 1 633 |
| 16:49:50 | 3869 | 4.8160 | +0.13 | (+2.69%) | 229 | 1 103 |
| 16:49:49 | 3868 | 4.8220 | +0.13 | (+2.81%) | 655 | 3 158 |
| 16:49:45 | 3867 | 4.8220 | +0.13 | (+2.81%) | 848 | 4 089 |
| 16:49:45 | 3866 | 4.8220 | +0.13 | (+2.81%) | 346 | 1 668 |
| 16:49:45 | 3865 | 4.8160 | +0.13 | (+2.69%) | 233 | 1 122 |
| 16:49:44 | 3864 | 4.8160 | +0.13 | (+2.69%) | 110 | 530 |
| 16:49:44 | 3863 | 4.8200 | +0.13 | (+2.77%) | 383 | 1 846 |
| 16:49:44 | 3862 | 4.8200 | +0.13 | (+2.77%) | 500 | 2 410 |
| 16:49:43 | 3861 | 4.8160 | +0.13 | (+2.69%) | 1122 | 5 404 |
| 16:49:29 | 3860 | 4.8220 | +0.13 | (+2.81%) | 1022 | 4 928 |
| 16:49:14 | 3859 | 4.8220 | +0.13 | (+2.81%) | 750 | 3 617 |
| 16:49:13 | 3858 | 4.8180 | +0.13 | (+2.73%) | 1062 | 5 117 |
| 16:49:13 | 3857 | 4.8180 | +0.13 | (+2.73%) | 122 | 588 |
| 16:49:10 | 3856 | 4.8180 | +0.13 | (+2.73%) | 223 | 1 074 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLPGNIG00014 |
|---|---|
| Data debiutu: | 20.10.2005 |
| Liczba akcji: | 5 778 314 857 |
| Kapitalizacja: | 27 897 704 130 |
| 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/ |
