WIG140

1 590,18 +7,03 0,44% akt.: 10.01.2025, 17:15
- Otwarcie 1 584,51
- Max (czas) 1 594,55(10.01.2025 14:18)
- Min (czas) 1 579,55(10.01.2025 16:10)
- Wartość odniesienia 1 583,15
- Suma obrotów 1 138 520 963
- Liczba akt. instr. 140/140
- Waga akt. instr. % 100,00
- Poziom indeksu ZAMKNIĘCIE
Zobacz również: WIGind WIG.MS-ECM 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)	175,0000	0,00%	179,0000	179,0000	171,8000	15 173	2 642 814	10.01.2025	Reklama
ABPL (ABE)	102,5000	4,59%	98,0000	103,0000	98,0000	5 326	534 350	10.01.2025
ACAUTOGAZ (ACG)	31,5000	0,96%	31,5000	31,6000	31,2000	4 753	149 856	10.01.2025
AGORA (AGO)	10,3400	1,37%	10,2200	10,5000	10,1400	60 801	628 536	10.01.2025
AILLERON (ALL)	21,7500	-0,46%	22,1500	22,1500	21,5000	4 776	103 638	10.01.2025
ALIOR (ALR)	89,1400	2,11%	87,2000	89,2200	87,0600	350 836	31 081 545	10.01.2025
ALLEGRO (ALE)	26,6000	-2,12%	27,1950	27,3750	26,4250	1 774 019	47 476 086	10.01.2025
AMBRA (AMB)	24,0500	-0,41%	24,2000	24,2000	23,5000	6 602	156 792	10.01.2025
AMICA (AMC)	55,5000	-1,07%	55,5000	55,9000	54,0000	2 896	158 435	10.01.2025
AMREST (EAT)	17,4000	-1,92%	17,7400	17,9400	17,3600	51 686	908 978	10.01.2025
APATOR (APT)	16,8000	0,00%	16,9600	17,0800	16,7000	8 130	137 415	10.01.2025
ARCHICOM (ARH)	38,8000	-1,77%	39,0000	39,0000	38,2000	244	9 468	10.01.2025
ARCTIC (ATC)	15,8200	-0,88%	16,0700	16,0700	15,7400	37 583	596 843	10.01.2025
ASBIS (ASB)	18,4600	-0,75%	18,6500	18,6500	18,2200	136 596	2 514 225	10.01.2025
ASSECOBS (ABS)	61,2000	4,44%	59,0000	61,2000	58,4000	5 477	332 791	10.01.2025
ASSECOPOL (ACP)	93,8500	-0,05%	93,7500	94,1500	93,1500	25 047	2 347 561	10.01.2025
ASSECOSEE (ASE)	49,4000	0,00%	49,4000	49,4000	49,0000	6 034	297 002	10.01.2025
ASTARTA (AST)	40,4000	-3,92%	42,0500	42,6000	39,8000	16 269	663 655	10.01.2025
ATAL (1AT)	51,2000	-1,16%	52,8000	52,8000	51,2000	1 306	67 493	10.01.2025
AUTOPARTN (APR)	18,8000	-3,59%	19,5600	19,7000	18,5800	125 176	2 363 503	10.01.2025
BENEFIT (BFT)	3 035,0000	-0,49%	3 080,0000	3 080,0000	2 960,0000	5 652	17 069 165	10.01.2025
BIOCELTIX (BCX)	86,0000	-1,49%	86,8000	87,4000	85,0000	4 124	355 951	10.01.2025
BIOMEDLUB (BML)	4,3400	0,12%	4,3200	4,3900	4,3200	19 817	86 171	10.01.2025
BIOTON (BIO)	3,1800	-0,93%	3,1700	3,1800	3,1600	16 954	53 813	10.01.2025
BLOOBER (BLO)	24,8500	0,61%	24,5000	24,9000	24,2500	5 461	134 500	10.01.2025
BNPPPL (BNP)	89,8000	1,35%	89,2000	89,8000	89,0000	720	64 376	10.01.2025
BOGDANKA (LWB)	22,1000	0,82%	21,9800	22,2000	21,7000	27 691	608 167	10.01.2025
BORYSZEW (BRS)	5,6800	0,00%	5,6500	5,6800	5,6100	3 790	21 390	10.01.2025
BOS	10,7500	3,86%	10,4000	10,7500	10,3500	18 053	190 598	10.01.2025
BUDIMEX (BDX)	464,2000	0,26%	465,6000	465,8000	459,0000	44 899	20 688 877	10.01.2025
BUMECH (BMC)	9,0000	13,92%	7,8100	9,3000	7,7500	103 290	888 965	10.01.2025
CAPTORTX (CTX)	43,7000	1,63%	43,4000	43,7000	42,7000	2 389	103 417	10.01.2025
CCC	186,2000	2,42%	182,0000	189,2000	181,6000	221 505	40 970 023	10.01.2025
CDPROJEKT (CDR)	192,1500	1,56%	189,4000	192,5500	187,0000	249 047	47 468 709	10.01.2025
CIGAMES (CIG)	1,5100	-0,33%	1,5200	1,5300	1,4900	139 040	209 741	10.01.2025
CLNPHARMA (CLN)	25,9500	-0,95%	26,1000	26,2500	25,8000	10 866	282 452	10.01.2025
COGNOR (COG)	6,8000	-0,58%	6,8300	6,8400	6,6650	26 938	181 972	10.01.2025
COLUMBUS (CLC)	7,1400	0,14%	7,1400	7,2300	6,9500	71 855	509 781	10.01.2025
COMP (CMP)	143,0000	-1,38%	144,0000	145,0000	141,5000	1 863	265 639	10.01.2025
CREEPYJAR (CRJ)	275,0000	4,96%	263,0000	275,0000	261,0000	1 085	290 881	10.01.2025
CREOTECH (CRI)	177,0000	0,28%	176,5000	191,0000	176,5000	5 597	1 024 917	10.01.2025
CYBERFLKS (CBF)	147,0000	3,52%	142,5000	148,0000	142,5000	8 600	1 254 710	10.01.2025
CYFRPLSAT (CPS)	14,0000	-0,60%	14,0850	14,1550	13,8450	387 721	5 420 311	10.01.2025
DATAWALK (DAT)	62,2000	0,48%	62,0000	63,7000	60,6000	22 877	1 428 962	10.01.2025
DECORA (DCR)	67,6000	-0,29%	67,4000	68,0000	66,6000	2 964	199 909	10.01.2025
DEVELIA (DVL)	5,8700	-0,51%	5,8800	5,9200	5,7700	94 202	551 625	10.01.2025
DINOPL (DNP)	407,0000	0,99%	403,0000	407,8000	400,1000	134 449	54 492 177	10.01.2025
DOMDEV (DOM)	194,2000	2,21%	191,0000	194,2000	191,0000	3 937	759 420	10.01.2025
ECHO (ECH)	4,5500	-0,44%	4,5800	4,6400	4,5400	1 673	7 656	10.01.2025
ELEKTROTI (ELT)	44,3000	2,67%	43,1500	44,4500	43,0000	14 590	640 256	10.01.2025
ENEA (ENA)	13,3600	0,45%	13,3100	13,4000	13,2300	448 281	5 970 224	10.01.2025
ENTER (ENT)	54,5000	0,55%	54,9000	55,0000	54,0000	4 120	224 442	10.01.2025
ERBUD (ERB)	34,9000	-1,69%	35,5000	35,8000	34,9000	9 949	355 564	10.01.2025
EUROCASH (EUR)	7,0700	-0,84%	7,1500	7,1750	6,9900	147 973	1 047 957	10.01.2025
FERRO (FRO)	36,5000	-0,54%	36,7000	36,8000	35,7000	3 175	114 527	10.01.2025
FORTE SA (FTE)	26,9000	-2,18%	27,5000	27,5000	26,4000	2 766	74 029	10.01.2025
GPW	41,5000	-0,84%	41,7500	41,8000	40,8000	96 964	4 001 286	10.01.2025
GREENX (GRX)	1,9000	1,71%	1,8810	1,9480	1,8710	608 328	1 165 865	10.01.2025
GRENEVIA (GEA)	2,2850	0,22%	2,2800	2,3000	2,2750	52 283	119 634	10.01.2025
GRUPAAZOTY (ATT)	19,3600	0,26%	19,3000	19,5500	19,1500	79 534	1 541 420	10.01.2025
GRUPRACUJ (GPP)	59,0000	0,00%	58,3000	59,4000	58,3000	3 246	191 441	10.01.2025
HANDLOWY (BHW)	92,5000	-0,11%	93,0000	93,0000	92,0000	55 712	5 154 231	10.01.2025
HUUUGE-S144 (HUGE)	19,3800	0,62%	19,2600	19,3800	18,8600	55 015	1 052 025	10.01.2025
INGBSK (ING)	267,0000	3,09%	261,5000	268,0000	258,5000	11 554	3 058 564	10.01.2025
INSTALKRK (INK)	36,0000	1,12%	35,8000	36,0000	35,8000	200	7 164	10.01.2025
INTERCARS (CAR)	559,0000	2,19%	550,0000	559,0000	546,0000	2 520	1 392 928	10.01.2025
JSW	21,3000	-1,98%	21,7300	21,8800	21,1000	251 707	5 383 464	10.01.2025
KETY (KTY)	694,0000	0,87%	694,0000	695,5000	685,0000	11 025	7 617 306	10.01.2025
KGHM (KGH)	121,6000	-0,57%	123,0500	124,0000	120,9000	505 110	61 913 152	10.01.2025
KOGENERA (KGN)	49,9500	-0,70%	50,1000	50,3000	49,2500	4 792	238 761	10.01.2025
Reklama
KRUK (KRU)	426,8000	1,81%	416,0000	427,0000	416,0000	48 893	20 648 775	10.01.2025	Reklama
LPP	15 590,0000	-0,13%	15 650,0000	15 810,0000	15 440,0000	2 288	35 788 170	10.01.2025
LUBAWA (LBW)	4,6900	-0,64%	4,7200	4,7520	4,6220	244 375	1 141 892	10.01.2025
MABION (MAB)	10,0000	0,10%	9,9900	10,1200	9,9000	12 740	127 642	10.01.2025
MBANK (MBK)	564,4000	-0,21%	565,0000	570,8000	554,6000	20 701	11 697 257	10.01.2025
MCI	24,8000	0,00%	24,7000	24,9000	24,7000	3 520	87 446	10.01.2025
MEDICALG (MDG)	18,4700	-1,18%	18,7800	18,7800	18,0000	9 275	168 811	10.01.2025
MERCATOR (MRC)	53,8000	1,51%	53,8000	54,8000	51,7000	14 441	776 053	10.01.2025
MERCOR (MCR)	26,9000	-5,61%	27,8000	27,9000	26,6000	18 550	505 912	10.01.2025
MILLENNIUM (MIL)	9,5550	-1,49%	9,6900	9,7600	9,4400	404 184	3 880 295	10.01.2025
MIRBUD (MRB)	11,3200	0,89%	11,3400	11,4400	11,1800	140 484	1 591 759	10.01.2025
MLSYSTEM (MLS)	16,0800	-5,08%	16,8200	16,9400	15,9800	62 986	1 023 096	10.01.2025
MOBRUK (MBR)	351,0000	0,29%	352,0000	354,0000	350,0000	2 184	767 985	10.01.2025
MOLECURE (MOC)	9,5200	1,60%	9,3700	9,5200	9,3700	3 676	34 761	10.01.2025
MOSTALZAB (MSZ)	5,4700	-1,62%	5,5300	5,5300	5,3900	16 389	89 580	10.01.2025
MURAPOL (MUR)	35,1600	0,17%	35,1000	35,2000	34,5000	17 175	600 171	10.01.2025
NEUCA (NEU)	865,0000	0,35%	866,0000	871,0000	854,0000	448	386 679	10.01.2025
NEWAG (NWG)	42,7000	-3,61%	44,3000	44,6000	42,7000	6 253	271 594	10.01.2025
ONDE (OND)	10,6600	-0,37%	10,7600	10,7600	10,3000	16 224	170 488	10.01.2025
OPONEO.PL (OPN)	78,6000	2,08%	78,6000	79,2000	78,0000	604	47 415	10.01.2025
ORANGEPL (OPL)	7,1900	-1,15%	7,3000	7,3000	7,1600	872 671	6 276 979	10.01.2025
PCCROKITA (PCR)	71,4000	-1,92%	72,7000	72,8000	71,2000	4 217	302 310	10.01.2025
PCFGROUP (PCF)	7,2000	-1,91%	7,0500	7,2000	7,0000	14 563	103 313	10.01.2025
PEKABEX (PBX)	18,2500	1,11%	17,9500	18,2500	17,8500	3 285	59 119	10.01.2025
PEKAO (PEO)	146,5000	1,70%	144,4000	147,2000	144,1000	608 118	88 964 377	10.01.2025
PEPCO (PCO)	16,4000	-0,52%	16,4900	16,5100	16,1400	1 002 845	16 413 810	10.01.2025
PGE	5,9500	-0,90%	6,0040	6,0260	5,9120	2 159 482	12 853 464	10.01.2025
PHOTON (PEN)	4,5200	0,00%	4,4100	4,5200	4,4000	13 681	61 030	10.01.2025
PKNORLEN (PKN)	50,2600	0,95%	49,8500	51,0500	49,7800	3 507 263	176 887 711	10.01.2025
PKOBP (PKO)	60,7400	0,33%	60,3200	60,9400	60,2200	1 946 008	117 915 065	10.01.2025
PLAYWAY (PLW)	300,5000	4,52%	293,5000	305,0000	291,5000	12 575	3 728 105	10.01.2025
POLENERGIA (PEP)	70,2000	-0,28%	70,2000	70,2000	69,0000	12 402	867 525	10.01.2025
POLIMEXMS (PXM)	2,2400	0,45%	2,2480	2,3200	2,2040	238 761	539 190	10.01.2025
PURE (PUR)	16,1400	0,88%	16,0000	16,8800	15,8000	28 942	467 670	10.01.2025
PZU	48,1300	-0,17%	48,2100	48,4800	47,8600	1 586 111	76 437 353	10.01.2025
QUERCUS (QRS)	7,9200	1,28%	7,9200	7,9200	7,7000	16 316	128 917	10.01.2025
RAINBOW (RBW)	126,2000	-0,32%	126,2000	127,8000	122,2000	51 711	6 479 543	10.01.2025
RANKPROGR (RNK)	6,1800	1,31%	6,1000	6,2000	5,9200	14 762	89 633	10.01.2025
RYVU (RVU)	37,2500	-0,67%	37,5000	37,9500	37,0000	2 793	104 436	10.01.2025
SANOK (SNK)	21,3500	-0,93%	21,4500	21,8000	21,0000	5 113	108 385	10.01.2025
SANPL (SPL)	478,9000	1,29%	471,9000	480,2000	469,7000	102 746	49 041 464	10.01.2025
SCPFL (SCP)	166,6000	-1,54%	170,0000	170,6000	166,0000	2 654	447 207	10.01.2025
SELENAFM (SEL)	30,2000	-0,98%	30,6000	30,6000	29,8000	2 947	88 358	10.01.2025
SELVITA (SLV)	48,1500	1,37%	47,5000	48,7000	47,4500	46 430	2 257 970	10.01.2025
SHOPER (SHO)	40,5000	-0,98%	41,0000	41,3000	40,2000	4 278	173 589	10.01.2025
SNIEZKA (SKA)	82,8000	-2,36%	84,8000	84,8000	82,8000	81	6 801	10.01.2025
STALEXP (STX)	2,9800	0,00%	2,9900	3,0000	2,9600	23 858	71 190	10.01.2025
STALPROD (STP)	224,0000	-0,44%	223,0000	224,5000	221,5000	484	107 644	10.01.2025
SYGNITY (SGN)	65,4000	-1,80%	66,0000	66,6000	65,2000	1 939	127 582	10.01.2025
SYNEKTIK (SNT)	208,5000	3,22%	202,0000	209,5000	202,0000	54 544	11 168 569	10.01.2025
TARCZYNSKI (TAR)	139,5000	2,20%	138,0000	139,5000	133,5000	496	68 236	10.01.2025
TAURONPE (TPE)	3,8990	-0,31%	3,9100	3,9160	3,8670	1 775 355	6 910 819	10.01.2025
TEXT (TXT)	56,4000	-0,18%	56,5000	56,8000	54,7000	109 363	6 088 368	10.01.2025
TORPOL (TOR)	32,1500	-0,62%	32,9000	33,0000	32,1500	10 925	356 324	10.01.2025
TOYA (TOA)	7,3100	-0,14%	7,3200	7,3900	7,2000	32 117	234 083	10.01.2025
TSGAMES (TEN)	74,7500	-1,06%	76,0000	76,5000	74,3000	15 718	1 174 733	10.01.2025
UNIMOT (UNT)	147,4000	-0,41%	148,2000	148,4000	147,2000	353	52 194	10.01.2025
VERCOM (VRC)	118,5000	-0,42%	120,0000	120,5000	118,0000	2 382	283 826	10.01.2025
VIGOPHOTN (VGO)	447,0000	-1,54%	447,0000	455,0000	444,0000	76	34 023	10.01.2025
VOTUM (VOT)	31,5500	0,80%	31,2500	31,5500	31,1500	2 491	78 160	10.01.2025
VOXEL (VOX)	128,5000	0,78%	128,0000	129,0000	127,5000	7 534	965 017	10.01.2025
VRG	3,2300	0,31%	3,2400	3,2400	3,2000	12 479	40 182	10.01.2025
WAWEL (WWL)	604,0000	0,33%	602,0000	604,0000	600,0000	14	8 434	10.01.2025
WIELTON (WLT)	5,5500	-0,72%	5,5900	5,6500	5,4000	37 366	206 379	10.01.2025
WIRTUALNA (WPL)	74,9000	-2,22%	76,6000	77,0000	73,4000	7 915	596 442	10.01.2025
WITTCHEN (WTN)	21,2000	-2,08%	21,7000	21,7500	21,2000	15 502	333 307	10.01.2025
XTPL (XTP)	117,4000	-6,53%	119,8000	119,8000	113,0000	19 437	2 263 520	10.01.2025
XTRADEBDM (XTB)	75,6000	-0,13%	75,7000	76,1800	74,8000	248 204	18 781 047	10.01.2025
ZABKA (ZAB)	22,4600	1,40%	22,1500	22,4600	21,8650	2 595 619	57 847 730	10.01.2025
ZEPAK (ZEP)	14,1600	0,71%	14,0000	14,1800	13,9600	6 715	94 548	10.01.2025

NOTOWANIA WIG140

Notowania wszystkich indeksów

POKAŻ

Czas	Wartość	Waga akt. instr. %	Zmiana % (do zamknięcia)	Poziom indeksu
17:15:00	1 590,1800	100,00	0,44%	ZAMKNIĘCIE
17:10:00	1 590,1800	100,00	0,44%	ZAMKNIĘCIE
17:09:00	1 590,1800	100,00	0,44%	RZECZYWISTY
17:08:00	1 590,1800	100,00	0,44%	RZECZYWISTY
17:07:00	1 590,1800	100,00	0,44%	RZECZYWISTY
17:06:00	1 590,1800	100,00	0,44%	RZECZYWISTY
17:05:00	1 590,1800	100,00	0,44%	RZECZYWISTY
17:04:00	1 590,1800	100,00	0,44%	RZECZYWISTY
17:03:00	1 590,1800	100,00	0,44%	RZECZYWISTY
17:02:00	1 590,1800	100,00	0,44%	RZECZYWISTY
17:01:00	1 590,1800	100,00	0,44%	RZECZYWISTY
17:00:00	1 590,4400	100,00	0,46%	RZECZYWISTY
16:59:00	1 590,4400	100,00	0,46%	RZECZYWISTY
16:58:00	1 590,4400	100,00	0,46%	RZECZYWISTY
16:57:00	1 590,4400	100,00	0,46%	RZECZYWISTY
16:56:00	1 590,4400	100,00	0,46%	RZECZYWISTY
16:55:00	1 590,4400	100,00	0,46%	RZECZYWISTY
16:54:00	1 590,4400	100,00	0,46%	RZECZYWISTY
16:53:00	1 590,4400	100,00	0,46%	RZECZYWISTY
16:52:00	1 590,4400	100,00	0,46%	RZECZYWISTY
16:51:00	1 590,4400	100,00	0,46%	RZECZYWISTY
16:50:00	1 590,4400	100,00	0,46%	RZECZYWISTY
16:49:00	1 589,8500	100,00	0,42%	RZECZYWISTY
16:48:00	1 589,5000	100,00	0,40%	RZECZYWISTY
16:47:00	1 589,2600	100,00	0,39%	RZECZYWISTY
16:46:00	1 588,8500	100,00	0,36%	RZECZYWISTY
16:45:00	1 589,5100	100,00	0,40%	RZECZYWISTY
16:44:00	1 589,9100	100,00	0,43%	RZECZYWISTY
16:43:00	1 589,9500	100,00	0,43%	RZECZYWISTY
16:42:00	1 589,3600	100,00	0,39%	RZECZYWISTY
16:41:00	1 589,8300	100,00	0,42%	RZECZYWISTY
16:40:00	1 589,8200	100,00	0,42%	RZECZYWISTY
16:39:00	1 588,8900	100,00	0,36%	RZECZYWISTY
16:38:00	1 588,7700	100,00	0,35%	RZECZYWISTY
16:37:00	1 589,0300	100,00	0,37%	RZECZYWISTY
16:36:00	1 589,3800	100,00	0,39%	RZECZYWISTY
16:35:00	1 588,0400	100,00	0,31%	RZECZYWISTY
16:34:00	1 587,3800	100,00	0,27%	RZECZYWISTY
16:33:00	1 587,1300	100,00	0,25%	RZECZYWISTY
16:32:00	1 586,4000	100,00	0,21%	RZECZYWISTY
16:31:00	1 584,9600	100,00	0,11%	RZECZYWISTY
16:30:00	1 585,0900	100,00	0,12%	RZECZYWISTY
16:29:00	1 585,1700	100,00	0,13%	RZECZYWISTY
16:28:00	1 584,4300	100,00	0,08%	RZECZYWISTY
16:27:00	1 584,7400	100,00	0,10%	RZECZYWISTY
16:26:00	1 584,0200	100,00	0,05%	RZECZYWISTY
16:25:00	1 584,8300	100,00	0,11%	RZECZYWISTY
16:24:00	1 584,2700	100,00	0,07%	RZECZYWISTY
16:23:00	1 583,0400	100,00	-0,01%	RZECZYWISTY
16:22:00	1 582,7000	100,00	-0,03%	RZECZYWISTY

poprzednie
1
2
3
4
5
...
11
następne

WIG140

Dane indeksu WIG140

Spółki należące do indeksu (WIG140)

NOTOWANIA WIG140