- Akcje GPW •
- PGN POLSKIE GÓRNICTWO NAFTOWE I GAZOWNICTWO SA •
- Transakcje
Transakcje PGN (PGNIG)
4.250-0.024(-0.56%)POLSKIE GÓRNICTWO NAFTOWE I GAZOWNICTWO SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
| 17.01.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17.01.2020 17:00:54 | 2094 | 4.2500 | -0.02 | (-0.56%) | 457 | 1 942 |
| 17.01.2020 17:00:53 | 2093 | 4.2500 | -0.02 | (-0.56%) | 500 | 2 125 |
| 17.01.2020 17:00:44 | 2092 | 4.2500 | -0.02 | (-0.56%) | 500 | 2 125 |
| 17.01.2020 17:00:10 | 2091 | 4.2500 | -0.02 | (-0.56%) | 1000 | 4 250 |
| 17.01.2020 17:00:00 | 2090 | 4.2500 | -0.02 | (-0.56%) | 543 | 2 308 |
| 17.01.2020 17:00:00 | 2089 | 4.2500 | -0.02 | (-0.56%) | 1758 | 7 472 |
| 17.01.2020 17:00:00 | 2088 | 4.2500 | -0.02 | (-0.56%) | 868 | 3 689 |
| 17.01.2020 17:00:00 | 2087 | 4.2500 | -0.02 | (-0.56%) | 3175 | 13 494 |
| 17.01.2020 17:00:00 | 2086 | 4.2500 | -0.02 | (-0.56%) | 2147 | 9 125 |
| 17.01.2020 17:00:00 | 2085 | 4.2500 | -0.02 | (-0.56%) | 5345 | 22 716 |
| 17.01.2020 17:00:00 | 2084 | 4.2500 | -0.02 | (-0.56%) | 30493 | 129 595 |
| 17.01.2020 17:00:00 | 2083 | 4.2500 | -0.02 | (-0.56%) | 198622 | 844 144 |
| 17.01.2020 17:00:00 | 2082 | 4.2500 | -0.02 | (-0.56%) | 10000 | 42 500 |
| 17.01.2020 17:00:00 | 2081 | 4.2500 | -0.02 | (-0.56%) | 1057 | 4 492 |
| 17.01.2020 17:00:00 | 2080 | 4.2500 | -0.02 | (-0.56%) | 3541 | 15 049 |
| 17.01.2020 17:00:00 | 2079 | 4.2500 | -0.02 | (-0.56%) | 8312 | 35 326 |
| 17.01.2020 17:00:00 | 2078 | 4.2500 | -0.02 | (-0.56%) | 1000 | 4 250 |
| 17.01.2020 17:00:00 | 2077 | 4.2500 | -0.02 | (-0.56%) | 2000 | 8 500 |
| 17.01.2020 17:00:00 | 2076 | 4.2500 | -0.02 | (-0.56%) | 240 | 1 020 |
| 17.01.2020 17:00:00 | 2075 | 4.2500 | -0.02 | (-0.56%) | 1000 | 4 250 |
| 17.01.2020 17:00:00 | 2074 | 4.2500 | -0.02 | (-0.56%) | 515 | 2 189 |
| 17.01.2020 17:00:00 | 2073 | 4.2500 | -0.02 | (-0.56%) | 200 | 850 |
| 17.01.2020 17:00:00 | 2072 | 4.2500 | -0.02 | (-0.56%) | 370 | 1 573 |
| 17.01.2020 17:00:00 | 2071 | 4.2500 | -0.02 | (-0.56%) | 600 | 2 550 |
| 17.01.2020 17:00:00 | 2070 | 4.2500 | -0.02 | (-0.56%) | 500 | 2 125 |
| 17.01.2020 17:00:00 | 2069 | 4.2500 | -0.02 | (-0.56%) | 100 | 425 |
| 17.01.2020 17:00:00 | 2068 | 4.2500 | -0.02 | (-0.56%) | 150 | 638 |
| 17.01.2020 17:00:00 | 2067 | 4.2500 | -0.02 | (-0.56%) | 3000 | 12 750 |
| 17.01.2020 17:00:00 | 2066 | 4.2500 | -0.02 | (-0.56%) | 566 | 2 406 |
| 17.01.2020 17:00:00 | 2065 | 4.2500 | -0.02 | (-0.56%) | 3170 | 13 473 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.01.2020 17:00:00 | 2064 | 4.2500 | -0.02 | (-0.56%) | 6939 | 29 491 |
| 17.01.2020 17:00:00 | 2063 | 4.2500 | -0.02 | (-0.56%) | 3042 | 12 929 |
| 17.01.2020 17:00:00 | 2062 | 4.2500 | -0.02 | (-0.56%) | 10141 | 43 099 |
| 17.01.2020 17:00:00 | 2061 | 4.2500 | -0.02 | (-0.56%) | 4000 | 17 000 |
| 17.01.2020 17:00:00 | 2060 | 4.2500 | -0.02 | (-0.56%) | 200 | 850 |
| 17.01.2020 17:00:00 | 2059 | 4.2500 | -0.02 | (-0.56%) | 3170 | 13 473 |
| 17.01.2020 17:00:00 | 2058 | 4.2500 | -0.02 | (-0.56%) | 4758 | 20 222 |
| 17.01.2020 17:00:00 | 2057 | 4.2500 | -0.02 | (-0.56%) | 12954 | 55 055 |
| 17.01.2020 17:00:00 | 2056 | 4.2500 | -0.02 | (-0.56%) | 479 | 2 036 |
| 17.01.2020 17:00:00 | 2055 | 4.2500 | -0.02 | (-0.56%) | 27165 | 115 451 |
| 17.01.2020 17:00:00 | 2054 | 4.2500 | -0.02 | (-0.56%) | 2578 | 10 957 |
| 17.01.2020 17:00:00 | 2053 | 4.2500 | -0.02 | (-0.56%) | 655 | 2 784 |
| 17.01.2020 17:00:00 | 2052 | 4.2500 | -0.02 | (-0.56%) | 6939 | 29 491 |
| 17.01.2020 17:00:00 | 2051 | 4.2500 | -0.02 | (-0.56%) | 5572 | 23 681 |
| 17.01.2020 17:00:00 | 2050 | 4.2500 | -0.02 | (-0.56%) | 1740 | 7 395 |
| 17.01.2020 17:00:00 | 2049 | 4.2500 | -0.02 | (-0.56%) | 4337 | 18 432 |
| 17.01.2020 17:00:00 | 2048 | 4.2500 | -0.02 | (-0.56%) | 12498 | 53 117 |
| 17.01.2020 17:00:00 | 2047 | 4.2500 | -0.02 | (-0.56%) | 3038 | 12 912 |
| 17.01.2020 17:00:00 | 2046 | 4.2500 | -0.02 | (-0.56%) | 10127 | 43 040 |
| 17.01.2020 17:00:00 | 2045 | 4.2500 | -0.02 | (-0.56%) | 2001 | 8 504 |
| 17.01.2020 17:00:00 | 2044 | 4.2500 | -0.02 | (-0.56%) | 6939 | 29 491 |
| 17.01.2020 17:00:00 | 2043 | 4.2500 | -0.02 | (-0.56%) | 404 | 1 717 |
| 17.01.2020 17:00:00 | 2042 | 4.2500 | -0.02 | (-0.56%) | 500 | 2 125 |
| 17.01.2020 17:00:00 | 2041 | 4.2500 | -0.02 | (-0.56%) | 1000 | 4 250 |
| 17.01.2020 17:00:00 | 2040 | 4.2500 | -0.02 | (-0.56%) | 740 | 3 145 |
| 17.01.2020 17:00:00 | 2039 | 4.2500 | -0.02 | (-0.56%) | 4694 | 19 950 |
| 17.01.2020 17:00:00 | 2038 | 4.2500 | -0.02 | (-0.56%) | 99 | 421 |
| 17.01.2020 17:00:00 | 2037 | 4.2500 | -0.02 | (-0.56%) | 3033 | 12 890 |
| 17.01.2020 17:00:00 | 2036 | 4.2500 | -0.02 | (-0.56%) | 10112 | 42 976 |
| 17.01.2020 17:00:00 | 2035 | 4.2500 | -0.02 | (-0.56%) | 6689 | 28 428 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.01.2020 17:00:00 | 2034 | 4.2500 | -0.02 | (-0.56%) | 41328 | 175 644 |
| 17.01.2020 17:00:00 | 2033 | 4.2500 | -0.02 | (-0.56%) | 25154 | 106 905 |
| 17.01.2020 17:00:00 | 2032 | 4.2500 | -0.02 | (-0.56%) | 5620 | 23 885 |
| 17.01.2020 17:00:00 | 2031 | 4.2500 | -0.02 | (-0.56%) | 21209 | 90 138 |
| 17.01.2020 17:00:00 | 2030 | 4.2500 | -0.02 | (-0.56%) | 7396 | 31 433 |
| 17.01.2020 17:00:00 | 2029 | 4.2500 | -0.02 | (-0.56%) | 7022 | 29 844 |
| 17.01.2020 17:00:00 | 2028 | 4.2500 | -0.02 | (-0.56%) | 7516 | 31 943 |
| 17.01.2020 17:00:00 | 2027 | 4.2500 | -0.02 | (-0.56%) | 5366 | 22 806 |
| 17.01.2020 17:00:00 | 2026 | 4.2500 | -0.02 | (-0.56%) | 4270 | 18 148 |
| 17.01.2020 17:00:00 | 2025 | 4.2500 | -0.02 | (-0.56%) | 2496 | 10 608 |
| 17.01.2020 17:00:00 | 2024 | 4.2500 | -0.02 | (-0.56%) | 15652 | 66 521 |
| 17.01.2020 17:00:00 | 2023 | 4.2500 | -0.02 | (-0.56%) | 21962 | 93 339 |
| 17.01.2020 17:00:00 | 2022 | 4.2500 | -0.02 | (-0.56%) | 3805 | 16 171 |
| 17.01.2020 17:00:00 | 2021 | 4.2500 | -0.02 | (-0.56%) | 8154 | 34 655 |
| 17.01.2020 17:00:00 | 2020 | 4.2500 | -0.02 | (-0.56%) | 43586 | 185 241 |
| 17.01.2020 17:00:00 | 2019 | 4.2500 | -0.02 | (-0.56%) | 8736 | 37 128 |
| 17.01.2020 17:00:00 | 2018 | 4.2500 | -0.02 | (-0.56%) | 40844 | 173 587 |
| 17.01.2020 17:00:00 | 2017 | 4.2500 | -0.02 | (-0.56%) | 50000 | 212 500 |
| 17.01.2020 17:00:00 | 2016 | 4.2500 | -0.02 | (-0.56%) | 24141 | 102 599 |
| 17.01.2020 17:00:00 | 2015 | 4.2500 | -0.02 | (-0.56%) | 5685 | 24 161 |
| 17.01.2020 17:00:00 | 2014 | 4.2500 | -0.02 | (-0.56%) | 360 | 1 530 |
| 17.01.2020 17:00:00 | 2013 | 4.2500 | -0.02 | (-0.56%) | 19814 | 84 210 |
| 17.01.2020 17:00:00 | 2012 | 4.2500 | -0.02 | (-0.56%) | 20000 | 85 000 |
| 17.01.2020 17:00:00 | 2011 | 4.2500 | -0.02 | (-0.56%) | 40542 | 172 304 |
| 17.01.2020 17:00:00 | 2010 | 4.2500 | -0.02 | (-0.56%) | 3440 | 14 620 |
| 17.01.2020 17:00:00 | 2009 | 4.2500 | -0.02 | (-0.56%) | 3440 | 14 620 |
| 17.01.2020 17:00:00 | 2008 | 4.2500 | -0.02 | (-0.56%) | 3440 | 14 620 |
| 17.01.2020 17:00:00 | 2007 | 4.2500 | -0.02 | (-0.56%) | 3440 | 14 620 |
| 17.01.2020 17:00:00 | 2006 | 4.2500 | -0.02 | (-0.56%) | 3440 | 14 620 |
| 17.01.2020 17:00:00 | 2005 | 4.2500 | -0.02 | (-0.56%) | 1986 | 8 441 |
| 17.01.2020 17:00:00 | 2004 | 4.2500 | -0.02 | (-0.56%) | 69865 | 296 926 |
| 17.01.2020 17:00:00 | 2003 | 4.2500 | -0.02 | (-0.56%) | 6540 | 27 795 |
| 17.01.2020 17:00:00 | 2002 | 4.2500 | -0.02 | (-0.56%) | 20721 | 88 064 |
| 17.01.2020 17:00:00 | 2001 | 4.2500 | -0.02 | (-0.56%) | 2000 | 8 500 |
| 17.01.2020 17:00:00 | 2000 | 4.2500 | -0.02 | (-0.56%) | 1332 | 5 661 |
| 17.01.2020 17:00:00 | 1999 | 4.2500 | -0.02 | (-0.56%) | 1457 | 6 192 |
| 17.01.2020 17:00:00 | 1998 | 4.2500 | -0.02 | (-0.56%) | 443 | 1 883 |
| 17.01.2020 17:00:00 | 1997 | 4.2500 | -0.02 | (-0.56%) | 4525 | 19 231 |
| 17.01.2020 17:00:00 | 1996 | 4.2500 | -0.02 | (-0.56%) | 2529 | 10 748 |
| 17.01.2020 17:00:00 | 1995 | 4.2500 | -0.02 | (-0.56%) | 9000 | 38 250 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLPGNIG00014 |
|---|---|
| Data debiutu: | 20.10.2005 |
| Liczba akcji: | 5 778 314 857 |
| Kapitalizacja: | 24 557 838 142 |
| 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: | Jerzy Kwieciński |
| NIP: | 5250008028 |
| REGON: | 012216736 |
| KRS: | 0000059492 |
| Telefon: | +48 (22) 589 45 55 |
| WWW: | http://gk.pgnig.pl/ |
