WIG140

1 895,49 -18,01 -0,94% akt.: 28.03.2025, 17:15
- Otwarcie 1 902,68
- Max (czas) 1 911,03(28.03.2025 14:39)
- Min (czas) 1 892,63(28.03.2025 16:01)
- Wartość odniesienia 1 913,50
- Suma obrotów 1 665 670 170
- Liczba akt. instr. 140/140
- Waga akt. instr. % 100,00
- Poziom indeksu ZAMKNIĘCIE
Zobacz również: WIGdivplus WIGind WIGmed
- Aby wyszukać rozpocznij wpisywanie nazwy waloru

Reklama

Dane indeksu WIG140
- Pełna nazwa -
- Miasto Warszawa
- Giełda Gielda Papierow Wartosciowych w Warszawie
- Państwo Polska

Spółki należące do indeksu (WIG140)

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
11BIT (11B)	202,0000	1,51%	200,0000	202,0000	193,0000	43 362	8 624 992	28.03.2025	Reklama
ABPL (ABE)	109,5000	0,00%	109,5000	109,5000	104,5000	4 966	528 352	28.03.2025
ACAUTOGAZ (ACG)	32,6000	0,31%	32,5000	32,6000	32,4000	327	10 611	28.03.2025
AGORA (AGO)	10,4400	-1,51%	10,5000	10,5000	9,9500	43 330	443 195	28.03.2025
AILLERON (ALL)	23,6000	-0,21%	23,6500	23,9000	23,4500	1 520	35 892	28.03.2025
ALIOR (ALR)	121,0000	1,34%	119,4000	121,9000	117,3000	542 452	65 351 760	28.03.2025
ALLEGRO (ALE)	31,5150	-1,24%	31,8000	31,9100	31,3100	2 524 863	79 708 048	28.03.2025
AMBRA (AMB)	21,5000	0,00%	21,5000	21,6500	21,3500	5 144	110 484	28.03.2025
AMICA (AMC)	68,2000	-1,87%	69,4000	69,5000	67,5000	1 833	125 784	28.03.2025
AMREST (EAT)	17,0000	1,55%	16,7400	17,3000	16,7200	43 238	740 238	28.03.2025
APATOR (APT)	18,3800	0,77%	18,3200	18,5800	18,2600	6 806	125 654	28.03.2025
ARCHICOM (ARH)	41,9000	2,20%	41,0000	41,9000	40,1000	1 194	49 327	28.03.2025
ARCTIC (ATC)	15,9500	-0,93%	16,1200	16,2500	15,9000	11 503	185 721	28.03.2025
ASBIS (ASB)	26,7000	-0,37%	26,8000	26,9800	26,3600	158 300	4 214 539	28.03.2025
ASSECOBS (ABS)	68,8000	-0,86%	69,0000	69,8000	67,6000	1 075	73 686	28.03.2025
ASSECOPOL (ACP)	158,0000	0,25%	159,0000	162,5000	156,4000	148 716	23 649 517	28.03.2025
ASSECOSEE (ASE)	59,8000	0,67%	59,6000	59,8000	58,6000	7 778	459 393	28.03.2025
ASTARTA (AST)	55,2000	-4,00%	57,5000	57,5000	55,0000	17 750	990 983	28.03.2025
ATAL (1AT)	57,9000	-0,17%	58,0000	58,0000	57,5000	18 940	1 090 276	28.03.2025
AUTOPARTN (APR)	17,9000	-1,10%	18,1000	18,1800	17,8400	160 896	2 894 492	28.03.2025
BENEFIT (BFT)	2 910,0000	-0,17%	2 930,0000	2 930,0000	2 890,0000	4 699	13 687 670	28.03.2025
BIOCELTIX (BCX)	99,4000	-0,80%	100,2000	100,8000	98,8000	4 409	438 842	28.03.2025
BIOMEDLUB (BML)	4,6350	0,32%	4,6200	4,6450	4,6000	86 850	401 638	28.03.2025
BIOTON (BIO)	3,6800	2,65%	3,5900	3,7000	3,5900	69 268	253 157	28.03.2025
BLOOBER (BLO)	29,6500	-1,00%	29,9500	30,0000	29,6500	7 117	212 798	28.03.2025
BNPPPL (BNP)	110,5000	-1,34%	112,0000	113,5000	110,0000	14 495	1 601 845	28.03.2025
BOGDANKA (LWB)	21,4600	-0,65%	21,6000	21,7000	21,3200	53 348	1 147 015	28.03.2025
BORYSZEW (BRS)	4,0500	-0,49%	4,0100	4,0600	3,9950	93 772	376 459	28.03.2025
BOS	12,8000	-1,16%	12,9000	13,0000	12,7000	8 568	109 828	28.03.2025
BUDIMEX (BDX)	587,0000	-2,17%	595,0000	598,0000	586,0000	51 371	30 263 936	28.03.2025
BUMECH (BMC)	7,9900	-0,62%	8,0000	8,0800	7,9100	24 544	196 612	28.03.2025
CAPTORTX (CTX)	39,4000	6,20%	37,7000	39,4000	37,7000	9 635	367 590	28.03.2025
CCC	234,0000	4,28%	224,4000	236,0000	222,2000	315 579	73 077 604	28.03.2025
CDPROJEKT (CDR)	218,4000	3,80%	210,0000	220,6000	207,6000	548 759	118 935 815	28.03.2025
CIGAMES (CIG)	1,7020	0,83%	1,6900	1,7200	1,6810	163 475	276 990	28.03.2025
CLNPHARMA (CLN)	27,0000	-1,64%	27,4500	27,6500	26,5500	20 826	562 092	28.03.2025
COGNOR (COG)	8,2000	2,50%	8,0000	8,3300	7,9100	104 010	854 399	28.03.2025
COLUMBUS (CLC)	8,4000	4,35%	8,1200	8,5400	7,8000	156 477	1 277 338	28.03.2025
COMP (CMP)	193,5000	-0,26%	193,0000	194,0000	186,5000	5 106	979 679	28.03.2025
CREEPYJAR (CRJ)	358,5000	0,99%	355,0000	360,0000	354,0000	232	82 757	28.03.2025
CREOTECH (CRI)	210,0000	-0,47%	213,0000	213,0000	207,0000	3 155	665 449	28.03.2025
CYBERFLKS (CBF)	145,0000	-3,01%	150,0000	150,0000	144,5000	11 143	1 628 525	28.03.2025
CYFRPLSAT (CPS)	15,6650	-0,82%	15,8000	15,9300	15,6000	608 900	9 597 849	28.03.2025
DATAWALK (DAT)	57,5000	-1,20%	59,3000	59,3000	57,2000	5 276	305 129	28.03.2025
DECORA (DCR)	70,4000	-1,40%	71,0000	71,6000	69,4000	6 035	424 684	28.03.2025
DEVELIA (DVL)	6,3800	-2,45%	6,5400	6,5400	6,3700	44 946	289 428	28.03.2025
DIAG (DIA)	133,9200	-0,65%	135,0400	135,0400	132,5200	22 761	3 042 271	28.03.2025
DINOPL (DNP)	456,0000	-0,26%	449,0000	463,9000	448,8000	158 098	72 375 547	28.03.2025
DOMDEV (DOM)	215,0000	0,00%	217,0000	217,0000	213,0000	2 196	472 852	28.03.2025
ECHO (ECH)	4,4200	0,45%	4,3600	4,4600	4,3600	19 909	88 003	28.03.2025
ELEKTROTI (ELT)	47,5000	-1,04%	48,0000	48,5000	47,1000	10 191	485 401	28.03.2025
ENEA (ENA)	15,7000	0,96%	15,4700	15,7800	15,4700	499 784	7 813 130	28.03.2025
ENTER (ENT)	61,8000	0,00%	62,0000	63,0000	61,5000	6 447	402 613	28.03.2025
ERBUD (ERB)	38,9000	-1,27%	38,9000	39,4000	37,8000	8 013	309 921	28.03.2025
EUROCASH (EUR)	9,0500	-2,00%	9,2350	9,2350	9,0300	141 258	1 283 435	28.03.2025
FERRO (FRO)	35,9000	0,00%	35,6000	35,9000	35,5000	1 538	55 159	28.03.2025
FORTE SA (FTE)	29,0000	-1,02%	29,8000	29,8000	28,5000	2 332	67 556	28.03.2025
GPW	45,7000	0,22%	45,5000	45,8000	45,2000	137 860	6 277 510	28.03.2025
GREENX (GRX)	2,0600	0,00%	2,0600	2,0840	2,0500	321 838	664 391	28.03.2025
GRENEVIA (GEA)	2,6700	0,75%	2,6500	2,7000	2,6300	21 746	57 763	28.03.2025
GRUPAAZOTY (ATT)	20,8200	-1,98%	21,2400	21,2600	20,7000	117 938	2 470 186	28.03.2025
GRUPRACUJ (GPP)	59,0000	-1,67%	60,0000	60,0000	59,0000	9 923	591 534	28.03.2025
HANDLOWY (BHW)	119,0000	0,00%	118,8000	119,8000	117,8000	106 429	12 670 826	28.03.2025
HUUUGE-S144 (HUGE)	18,8000	-0,32%	18,8000	18,8000	18,5800	11 762	220 091	28.03.2025
INGBSK (ING)	325,0000	-1,81%	331,0000	331,0000	323,5000	7 899	2 577 653	28.03.2025
INTERCARS (CAR)	527,0000	-1,13%	527,0000	530,0000	524,0000	8 083	4 279 425	28.03.2025
JSW	23,7700	-0,96%	23,9600	24,2900	23,4000	456 555	10 876 711	28.03.2025
KETY (KTY)	847,0000	-1,40%	869,5000	870,0000	843,0000	10 747	9 130 282	28.03.2025
KGHM (KGH)	129,8500	-4,66%	134,5000	135,3500	129,8500	1 410 187	186 838 554	28.03.2025
KOGENERA (KGN)	50,0000	2,25%	48,9000	50,0000	48,6000	3 554	175 940	28.03.2025
Reklama
KRUK (KRU)	390,4000	-2,40%	402,0000	403,8000	388,8000	38 298	15 085 905	28.03.2025	Reklama
LPP	17 930,0000	-0,50%	18 090,0000	18 100,0000	17 830,0000	2 946	52 878 070	28.03.2025
LUBAWA (LBW)	9,5500	-1,95%	9,7200	9,7800	9,3700	967 432	9 243 594	28.03.2025
MABION (MAB)	10,0200	-1,38%	10,2200	10,2200	10,0000	12 587	127 052	28.03.2025
MBANK (MBK)	835,4000	-2,45%	856,2000	856,2000	830,2000	29 180	24 425 042	28.03.2025
MCI	25,5000	1,59%	25,1000	25,5000	25,1000	2 695	68 435	28.03.2025
MEDICALG (MDG)	26,0000	-1,52%	26,3400	26,3400	25,1200	17 596	451 277	28.03.2025
MENNICA (MNC)	24,0000	0,00%	24,0000	24,3000	24,0000	519	12 475	28.03.2025
MERCATOR (MRC)	47,0000	0,86%	47,0000	47,4000	45,2500	7 398	345 620	28.03.2025
MERCOR (MCR)	24,9000	-1,19%	25,1000	25,1000	24,9000	106	2 640	28.03.2025
MILLENNIUM (MIL)	14,6900	1,24%	14,4700	14,8100	14,2200	1 587 403	23 226 971	28.03.2025
MIRBUD (MRB)	13,6600	-1,30%	13,8400	13,9200	13,5400	141 345	1 938 180	28.03.2025
MLPGROUP (MLG)	87,6000	-2,67%	90,0000	90,0000	85,0000	901	78 351	28.03.2025
MLSYSTEM (MLS)	16,0000	-2,79%	16,4000	16,4000	15,6200	49 934	797 186	28.03.2025
MOBRUK (MBR)	318,5000	0,47%	316,0000	320,5000	310,5000	2 130	672 844	28.03.2025
MOLECURE (MOC)	9,1000	-1,09%	9,2500	9,3500	9,0000	23 003	212 395	28.03.2025
MOSTALZAB (MSZ)	5,6800	-0,35%	5,7000	5,7400	5,6600	41 324	235 557	28.03.2025
MURAPOL (MUR)	34,9000	1,16%	34,5000	35,2000	34,5000	2 119	74 014	28.03.2025
NEUCA (NEU)	764,0000	-0,78%	771,0000	779,0000	762,0000	1 586	1 217 414	28.03.2025
NEWAG (NWG)	63,6000	-2,15%	64,4000	64,6000	62,8000	6 141	389 646	28.03.2025
ONDE (OND)	12,1600	-1,30%	12,3400	12,4400	12,1600	23 471	287 621	28.03.2025
OPONEO.PL (OPN)	92,0000	-0,22%	92,6000	93,8000	90,6000	3 533	325 144	28.03.2025
ORANGEPL (OPL)	8,8900	0,45%	8,8620	8,9180	8,8020	881 407	7 826 322	28.03.2025
PCCROKITA (PCR)	73,7000	0,96%	73,2000	74,4000	73,0000	3 046	224 397	28.03.2025
PEKABEX (PBX)	19,2000	-3,03%	19,8000	20,1000	19,2000	5 525	107 955	28.03.2025
PEKAO (PEO)	180,5000	-1,47%	181,6000	181,7000	178,8500	787 187	141 915 444	28.03.2025
PEPCO (PCO)	15,4200	1,21%	15,2350	15,7200	15,1650	1 136 283	17 613 834	28.03.2025
PGE	8,5740	2,76%	8,2000	8,6580	8,2000	5 954 104	50 916 350	28.03.2025
PKNORLEN (PKN)	69,0400	-1,15%	69,7000	70,1300	68,8700	1 876 376	130 320 547	28.03.2025
PKOBP (PKO)	76,7000	-1,54%	77,4800	77,5000	76,3200	2 421 729	186 113 910	28.03.2025
PLAYWAY (PLW)	279,5000	0,90%	280,0000	280,0000	276,0000	1 761	489 776	28.03.2025
POLENERGIA (PEP)	69,6000	-2,25%	71,4000	71,4000	69,4000	1 837	129 499	28.03.2025
POLIMEXMS (PXM)	3,1040	1,57%	3,0500	3,1860	3,0000	348 776	1 072 415	28.03.2025
PURE (PUR)	13,1200	0,46%	13,0600	13,3400	12,8000	38 175	496 417	28.03.2025
PZU	57,2000	-3,21%	58,9000	58,9000	56,9600	1 647 771	94 625 078	28.03.2025
QUERCUS (QRS)	9,5600	0,21%	9,7600	9,7600	9,4600	15 019	143 715	28.03.2025
RAINBOW (RBW)	146,2000	0,41%	144,4000	147,4000	143,6000	47 354	6 930 591	28.03.2025
RANKPROGR (RNK)	4,4300	-2,85%	4,5200	4,5200	4,4300	742	3 335	28.03.2025
RYVU (RVU)	27,7000	15,90%	24,7000	28,8000	24,7000	489 871	13 314 851	28.03.2025
SANOK (SNK)	20,6000	0,00%	20,5000	20,8000	20,4000	5 031	103 681	28.03.2025
SANPL (SPL)	566,6000	-2,98%	582,0000	582,0000	563,0000	60 821	34 580 931	28.03.2025
SCPFL (SCP)	190,8000	-1,65%	194,4000	196,4000	190,8000	2 940	572 311	28.03.2025
SELENAFM (SEL)	35,3000	0,86%	35,0000	35,3000	34,6000	3 279	114 947	28.03.2025
SELVITA (SLV)	40,8000	-5,56%	43,1500	43,1500	40,7500	14 728	610 527	28.03.2025
SHOPER (SHO)	41,0000	-3,30%	42,1000	42,4000	40,5000	23 188	958 617	28.03.2025
SNIEZKA (SKA)	88,6000	-1,56%	90,0000	90,0000	88,4000	56	5 010	28.03.2025
STALEXP (STX)	3,7800	0,13%	3,7800	3,8000	3,7750	143 463	542 716	28.03.2025
STALPROD (STP)	274,5000	-2,83%	279,0000	279,0000	273,5000	538	148 160	28.03.2025
SYGNITY (SGN)	76,0000	2,15%	75,0000	76,0000	74,8000	11 834	889 987	28.03.2025
SYNEKTIK (SNT)	218,0000	-1,80%	222,5000	222,5000	216,5000	19 602	4 273 618	28.03.2025
TARCZYNSKI (TAR)	141,0000	-2,76%	145,0000	147,5000	131,5000	1 827	251 220	28.03.2025
TAURONPE (TPE)	5,0480	2,96%	4,8900	5,0480	4,8900	3 048 449	15 267 165	28.03.2025
TEXT (TXT)	55,9000	0,72%	55,5000	56,9000	55,0000	43 828	2 452 227	28.03.2025
TORPOL (TOR)	40,7000	-0,97%	40,8500	42,1000	40,7000	6 629	272 649	28.03.2025
TOYA (TOA)	7,0000	-2,23%	7,1100	7,1100	6,7400	272 985	1 883 362	28.03.2025
TSGAMES (TEN)	89,4000	3,35%	86,0000	89,6000	84,9000	93 391	8 072 293	28.03.2025
UNIMOT (UNT)	157,8000	1,81%	155,8000	158,6000	153,2000	3 990	625 442	28.03.2025
VERCOM (VRC)	116,5000	-2,10%	120,0000	120,0000	116,5000	6 167	730 583	28.03.2025
VIGOPHOTN (VGO)	497,0000	0,40%	496,0000	499,0000	491,0000	73	36 142	28.03.2025
VOTUM (VOT)	33,3000	-0,15%	33,8000	33,8000	33,1000	7 240	241 219	28.03.2025
VOXEL (VOX)	142,0000	1,43%	138,0000	144,0000	138,0000	8 506	1 209 200	28.03.2025
VRG	3,6200	0,00%	3,6200	3,6500	3,6000	5 999	21 738	28.03.2025
WAWEL (WWL)	642,0000	-0,31%	648,0000	650,0000	642,0000	18	11 650	28.03.2025
WIELTON (WLT)	6,0700	2,02%	5,9000	6,0700	5,8400	118 375	710 170	28.03.2025
WIRTUALNA (WPL)	83,0000	-2,35%	85,0000	85,0000	83,0000	8 599	722 954	28.03.2025
WITTCHEN (WTN)	24,3000	-0,41%	24,4000	24,4000	24,0000	11 913	289 346	28.03.2025
XTPL (XTP)	114,8000	2,87%	117,0000	122,0000	112,8000	5 494	640 460	28.03.2025
XTRADEBDM (XTB)	68,1400	-0,76%	68,9000	68,9000	68,0000	145 806	9 962 603	28.03.2025
ZABKA (ZAB)	21,4550	-0,56%	21,5750	21,6750	21,2300	1 125 341	24 163 223	28.03.2025
ZEPAK (ZEP)	18,0800	1,69%	17,7000	18,0800	17,3600	17 507	311 331	28.03.2025

NOTOWANIA WIG140

Notowania wszystkich indeksów

POKAŻ

Czas	Wartość	Waga akt. instr. %	Zmiana % (do zamknięcia)	Poziom indeksu
17:15:00	1 895,4900	100,00	-0,94%	ZAMKNIĘCIE
17:10:00	1 895,4900	100,00	-0,94%	ZAMKNIĘCIE
17:09:00	1 895,4900	100,00	-0,94%	RZECZYWISTY
17:08:00	1 895,4900	100,00	-0,94%	RZECZYWISTY
17:07:00	1 895,4900	100,00	-0,94%	RZECZYWISTY
17:06:00	1 895,4900	100,00	-0,94%	RZECZYWISTY
17:05:00	1 895,4900	100,00	-0,94%	RZECZYWISTY
17:04:00	1 895,4900	100,00	-0,94%	RZECZYWISTY
17:03:00	1 895,4900	100,00	-0,94%	RZECZYWISTY
17:02:00	1 895,4900	100,00	-0,94%	RZECZYWISTY
17:01:00	1 895,4900	100,00	-0,94%	RZECZYWISTY
17:00:00	1 896,1700	100,00	-0,91%	RZECZYWISTY
16:59:00	1 896,1700	100,00	-0,91%	RZECZYWISTY
16:58:00	1 896,1700	100,00	-0,91%	RZECZYWISTY
16:57:00	1 896,1700	100,00	-0,91%	RZECZYWISTY
16:56:00	1 896,1700	100,00	-0,91%	RZECZYWISTY
16:55:00	1 896,1700	100,00	-0,91%	RZECZYWISTY
16:54:00	1 896,1700	100,00	-0,91%	RZECZYWISTY
16:53:00	1 896,1700	100,00	-0,91%	RZECZYWISTY
16:52:00	1 896,1700	100,00	-0,91%	RZECZYWISTY
16:51:00	1 896,1700	100,00	-0,91%	RZECZYWISTY
16:50:00	1 896,1700	100,00	-0,91%	RZECZYWISTY
16:49:00	1 895,2100	100,00	-0,96%	RZECZYWISTY
16:48:00	1 896,3200	100,00	-0,90%	RZECZYWISTY
16:47:00	1 896,3200	100,00	-0,90%	RZECZYWISTY
16:46:00	1 896,3800	100,00	-0,89%	RZECZYWISTY
16:45:00	1 897,2400	100,00	-0,85%	RZECZYWISTY
16:44:00	1 896,4000	100,00	-0,89%	RZECZYWISTY
16:43:00	1 897,0200	100,00	-0,86%	RZECZYWISTY
16:42:00	1 897,7300	100,00	-0,82%	RZECZYWISTY
16:41:00	1 898,4000	100,00	-0,79%	RZECZYWISTY
16:40:00	1 898,4400	100,00	-0,79%	RZECZYWISTY
16:39:00	1 899,4400	100,00	-0,73%	RZECZYWISTY
16:38:00	1 899,2100	100,00	-0,75%	RZECZYWISTY
16:37:00	1 898,8400	100,00	-0,77%	RZECZYWISTY
16:36:00	1 898,6700	100,00	-0,78%	RZECZYWISTY
16:35:00	1 899,3900	100,00	-0,74%	RZECZYWISTY
16:34:00	1 899,1900	100,00	-0,75%	RZECZYWISTY
16:33:00	1 898,6300	100,00	-0,78%	RZECZYWISTY
16:32:00	1 897,7000	100,00	-0,83%	RZECZYWISTY
16:31:00	1 897,7700	100,00	-0,82%	RZECZYWISTY
16:30:00	1 898,6700	100,00	-0,78%	RZECZYWISTY
16:29:00	1 898,5400	100,00	-0,78%	RZECZYWISTY
16:28:00	1 897,9700	100,00	-0,81%	RZECZYWISTY
16:27:00	1 897,6100	100,00	-0,83%	RZECZYWISTY
16:26:00	1 897,1000	100,00	-0,86%	RZECZYWISTY
16:25:00	1 895,8000	100,00	-0,93%	RZECZYWISTY
16:24:00	1 896,2200	100,00	-0,90%	RZECZYWISTY
16:23:00	1 896,3500	100,00	-0,90%	RZECZYWISTY
16:22:00	1 896,1600	100,00	-0,91%	RZECZYWISTY

poprzednie
1
2
3
4
5
...
11
następne

WIG140

Dane indeksu WIG140

Spółki należące do indeksu (WIG140)

NOTOWANIA WIG140