WIG140

2 030,96 +18,93 0,94% akt.: 30.06.2025, 17:15
- Otwarcie 2 024,73
- Max (czas) 2 039,01(30.06.2025 14:08)
- Min (czas) 2 019,00(30.06.2025 10:06)
- Wartość odniesienia 2 012,03
- Suma obrotów 2 109 666 383
- 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)	211,4000	-0,94%	214,0000	215,8000	210,8000	11 842	2 521 017	17:51	Reklama
ABPL (ABE)	97,0000	-2,12%	99,1000	99,7000	97,0000	2 510	246 064	17:51
ACAUTOGAZ (ACG)	29,6000	-1,33%	30,0000	30,0000	29,6000	3 124	93 461	17:51
AGORA (AGO)	9,8000	0,20%	9,9000	9,9000	9,7000	129 407	1 256 107	17:51
AILLERON (ALL)	19,7000	2,39%	19,4000	19,9000	19,4000	13 989	275 737	17:51
ALIOR (ALR)	94,6000	1,98%	93,2000	95,9200	93,2000	848 313	80 387 204	17:51
ALLEGRO (ALE)	34,5900	2,13%	34,1100	35,0000	34,0850	5 947 842	205 790 364	17:51
AMBRA (AMB)	21,0500	0,24%	21,0500	21,4000	21,0000	4 050	86 036	17:51
AMICA (AMC)	58,7000	-1,34%	59,6000	59,6000	58,6000	1 225	72 426	17:51
AMREST (EAT)	15,7600	0,00%	15,9000	15,9200	15,7000	65 093	1 029 517	17:51
APATOR (APT)	20,0000	0,10%	19,5600	20,0000	19,5600	9 946	196 991	17:51
ARCHICOM (ARH)	43,6000	1,40%	44,1000	44,1000	42,6000	1 868	81 438	17:51
ARCTIC (ATC)	10,8000	-0,55%	10,9000	11,0000	10,7200	80 976	881 599	17:51
ASBIS (ASB)	24,5400	-1,45%	24,9000	24,9600	24,5000	75 455	1 862 867	17:51
ASSECOBS (ABS)	88,0000	2,33%	85,0000	88,0000	82,4000	2 464	208 720	17:51
ASSECOPOL (ACP)	202,2000	3,06%	197,9000	203,0000	194,8000	109 122	21 911 788	17:51
ASSECOSEE (ASE)	79,5000	0,76%	78,0000	80,7000	78,0000	8 295	659 664	17:51
ASTARTA (AST)	59,9000	1,53%	59,5000	60,2000	59,5000	7 556	451 727	17:51
ATAL (1AT)	64,4000	-0,77%	64,1000	65,6000	64,1000	8 913	578 130	17:51
AUTOPARTN (APR)	20,6000	1,98%	20,3500	20,9000	20,2500	102 110	2 105 263	17:51
BENEFIT (BFT)	3 170,0000	2,26%	3 130,0000	3 225,0000	3 095,0000	26 385	84 182 685	17:51
BIOCELTIX (BCX)	104,0000	0,58%	103,0000	104,2000	101,0000	7 671	787 982	17:51
BIOMEDLUB (BML)	5,2500	4,58%	5,0000	5,2700	5,0000	161 766	839 121	17:51
BIOTON (BIO)	4,0800	-1,45%	4,1800	4,1800	4,0700	31 515	129 156	17:51
BLOOBER (BLO)	28,5500	-2,39%	29,4000	29,4000	27,7500	23 046	655 387	17:51
BNPPPL (BNP)	106,5000	0,47%	106,0000	107,5000	105,0000	16 534	1 757 631	17:51
BOGDANKA (LWB)	23,4500	1,96%	23,0500	23,7000	23,0000	23 195	542 000	17:51
BORYSZEW (BRS)	6,6600	-1,77%	6,6000	6,7000	6,3400	576 201	3 748 718	17:51
BOS	10,3600	1,57%	10,1400	10,4600	10,1000	13 831	141 752	17:51
BUDIMEX (BDX)	557,2000	0,11%	560,0000	567,6000	556,4000	35 375	19 798 939	17:51
BUMECH (BMC)	8,3500	-0,24%	8,4400	8,4400	8,3300	3 121	26 130	17:51
CAPTORTX (CTX)	33,7000	3,06%	32,9000	33,8000	32,8000	12 489	417 457	17:51
CCC	204,5000	0,94%	205,3000	208,9000	203,7000	510 005	105 021 635	17:51
CDPROJEKT (CDR)	280,8000	2,00%	276,0000	286,6000	276,0000	301 069	85 134 687	17:51
CIGAMES (CIG)	2,2500	0,00%	2,2500	2,2500	2,2000	159 134	354 370	17:51
CLNPHARMA (CLN)	23,0000	2,68%	22,4000	23,2000	22,4000	21 881	499 889	17:51
COGNOR (COG)	7,5800	1,61%	7,4750	7,5950	7,3500	38 747	290 320	17:51
COLUMBUS (CLC)	7,5900	-0,13%	7,5700	7,6300	7,4200	77 267	581 151	17:51
COMP (CMP)	241,0000	0,84%	236,0000	241,0000	232,0000	2 304	549 277	17:51
CREEPYJAR (CRJ)	454,0000	0,00%	455,0000	459,0000	446,0000	481	218 771	17:51
CREOTECH (CRI)	288,5000	1,23%	285,0000	290,0000	285,0000	2 064	596 310	17:51
CYBERFLKS (CBF)	169,6000	0,36%	169,0000	170,0000	165,0000	7 929	1 330 481	17:51
CYFRPLSAT (CPS)	17,6350	-0,31%	17,7100	18,0000	17,2350	837 251	14 696 496	17:51
DATAWALK (DAT)	114,5000	2,05%	112,9600	118,0000	112,2000	13 613	1 578 119	17:51
DECORA (DCR)	77,6000	1,04%	76,0000	78,0000	75,6000	1 242	96 105	17:51
DEVELIA (DVL)	7,7000	1,05%	7,8500	7,8800	7,6200	125 206	968 885	17:51
DIAG (DIA)	167,2000	-1,53%	171,0000	171,5000	165,5500	143 519	24 218 605	17:51
DINOPL (DNP)	526,0000	0,80%	525,0000	530,0000	521,4000	147 612	77 713 638	17:51
DOMDEV (DOM)	238,0000	-4,23%	248,0000	248,0000	237,0000	13 947	3 405 935	17:51
ECHO (ECH)	4,9300	-0,20%	4,9700	4,9700	4,8600	11 631	57 225	17:51
ELEKTROTI (ELT)	48,3500	-1,33%	49,1000	49,8000	47,8500	8 024	392 593	17:51
ENEA (ENA)	19,5600	1,19%	19,3300	19,8600	19,3300	546 349	10 726 620	17:51
ENTER (ENT)	58,1000	3,01%	56,4000	58,2000	55,3000	6 207	353 092	17:51
ERBUD (ERB)	35,0000	-0,28%	34,9500	35,4000	34,9500	1 008	35 338	17:51
EUROCASH (EUR)	8,6550	3,28%	8,5000	8,6850	8,4500	216 101	1 856 146	17:51
FERRO (FRO)	36,0000	-1,37%	36,8000	37,0000	34,5000	7 445	268 714	17:51
FORTE SA (FTE)	29,4000	-0,34%	29,4000	29,4000	28,6000	3 594	104 966	17:51
GPW	51,4500	1,48%	50,6500	51,7000	50,6500	45 909	2 358 027	17:51
GREENX (GRX)	1,7600	2,33%	1,7210	1,7700	1,7210	454 691	798 621	17:51
GRENEVIA (GEA)	2,5200	0,60%	2,5650	2,5700	2,5100	84 191	212 765	17:51
GRUPAAZOTY (ATT)	23,4000	4,37%	22,6000	24,1600	22,6000	261 261	6 171 387	17:51
GRUPRACUJ (GPP)	63,5000	-0,16%	63,8000	64,4000	63,0000	19 096	1 214 945	17:51
HANDLOWY (BHW)	119,4000	1,53%	118,2000	119,4000	117,8000	90 672	10 772 074	17:51
HUUUGE-S144 (HUGE)	18,1000	0,56%	18,0000	18,1800	17,9000	12 557	226 581	17:51
INGBSK (ING)	311,5000	0,97%	309,0000	312,0000	307,0000	21 785	6 760 906	17:51
INTERCARS (CAR)	561,0000	-1,23%	568,0000	569,0000	556,0000	12 275	6 885 785	17:51
JSW	21,4500	-1,47%	21,8000	22,2000	21,4500	327 254	7 156 544	17:51
KETY (KTY)	895,0000	-1,38%	907,0000	908,0000	890,5000	9 730	8 740 674	17:51
KGHM (KGH)	128,9000	-0,08%	130,1000	131,0000	128,3000	458 871	59 409 677	17:51
KOGENERA (KGN)	57,3000	-1,21%	57,3000	58,0000	57,3000	4 013	231 055	17:51
Reklama
KRUK (KRU)	401,7000	-0,57%	405,6000	407,8000	400,7000	18 129	7 296 679	17:51	Reklama
LPP	14 670,0000	-1,54%	14 755,0000	14 950,0000	14 450,0000	6 393	94 147 255	17:51
LUBAWA (LBW)	9,0600	-1,09%	9,1800	9,2250	9,0100	271 733	2 478 613	17:51
MABION (MAB)	9,8900	1,85%	9,9000	9,9600	9,7100	34 608	340 659	17:51
MBANK (MBK)	798,0000	3,10%	772,0000	810,0000	772,0000	49 349	39 461 479	17:51
MCI	27,2000	0,37%	27,3000	27,3000	27,0000	5 658	153 746	17:51
MEDICALG (MDG)	24,8000	-2,55%	25,5000	26,0000	24,8000	10 634	268 253	17:51
MENNICA (MNC)	28,5000	1,79%	28,5000	28,5000	28,0000	1 487	42 300	17:51
MERCATOR (MRC)	46,7000	2,19%	46,0000	46,7000	45,9000	20 614	957 683	17:51
MERCOR (MCR)	24,9000	1,22%	25,0000	25,4000	24,5000	1 119	27 681	17:51
MILLENNIUM (MIL)	14,3000	2,66%	14,0100	14,3000	13,9700	1 177 518	16 746 251	17:51
MIRBUD (MRB)	13,6500	-0,66%	13,9000	13,9800	13,6400	75 445	1 038 374	17:51
MLPGROUP (MLG)	83,6000	-2,79%	86,0000	86,0000	82,2000	158	13 128	17:51
MLSYSTEM (MLS)	17,3000	4,98%	16,5000	17,8200	16,5000	28 259	493 355	17:51
MOBRUK (MBR)	280,0000	-2,44%	287,5000	288,0000	280,0000	3 685	1 051 233	17:51
MOLECURE (MOC)	5,3800	1,70%	5,4200	5,5900	5,3700	38 604	211 200	17:51
MOSTALZAB (MSZ)	5,7300	-1,38%	5,8200	5,8200	5,6300	107 611	617 167	17:51
MURAPOL (MUR)	39,1000	-2,25%	39,3500	40,0000	39,1000	7 857	310 038	17:51
NEUCA (NEU)	694,0000	0,00%	698,0000	710,0000	689,0000	7 532	5 252 429	17:51
NEWAG (NWG)	73,0000	-1,35%	74,0000	75,0000	72,5000	3 276	241 073	17:51
ONDE (OND)	9,9700	-1,29%	10,0000	10,1800	9,9100	9 998	99 884	17:51
OPONEO.PL (OPN)	93,2000	1,30%	92,0000	93,4000	91,2000	1 089	101 062	17:51
ORANGEPL (OPL)	9,1400	-2,23%	9,3440	9,3700	9,1400	1 064 844	9 792 127	17:51
PCCROKITA (PCR)	66,1000	-1,34%	67,0000	67,0000	65,6000	8 795	584 006	17:51
PEKABEX (PBX)	18,2000	0,00%	18,1000	18,4000	18,1000	1 784	32 565	17:51
PEKAO (PEO)	185,0000	1,65%	182,8000	185,6000	182,0000	843 953	155 791 277	17:51
PEPCO (PCO)	21,6500	0,93%	21,5000	21,8200	21,4700	1 412 473	30 646 345	17:51
PGE	11,4050	1,51%	11,3650	11,5500	11,2500	3 733 636	42 717 413	17:51
PKNORLEN (PKN)	82,1000	0,60%	82,0000	82,8200	81,3300	2 735 737	224 881 272	17:51
PKOBP (PKO)	75,2400	2,03%	74,0600	75,6000	73,8000	3 578 187	267 255 268	17:51
PLAYWAY (PLW)	321,0000	1,90%	318,0000	325,0000	317,0000	1 551	497 740	17:51
POLENERGIA (PEP)	60,6000	0,66%	60,2000	60,8000	59,8000	2 864	172 487	17:51
POLIMEXMS (PXM)	4,7500	3,04%	4,5200	4,8500	4,5200	541 159	2 553 768	17:51
PURE (PUR)	5,5000	31,89%	4,1700	5,5500	4,1500	416 687	2 190 143	17:51
PZU	63,0000	1,58%	62,2800	63,0800	62,1600	1 713 022	107 601 280	17:51
QUERCUS (QRS)	10,5000	-2,33%	10,7500	10,7500	10,4000	11 925	126 007	17:51
RAINBOW (RBW)	136,4000	-2,15%	140,3000	142,2000	133,6000	107 654	14 774 731	17:51
RANKPROGR (RNK)	4,1350	-2,01%	4,2200	4,2200	4,0800	12 421	50 921	17:51
RYVU (RVU)	32,2000	1,58%	31,9500	32,4500	31,5000	44 214	1 419 429	17:51
SANOK (SNK)	22,9000	0,00%	23,0000	23,0000	22,5000	621	14 111	17:51
SANPL (SPL)	493,6000	2,41%	487,6000	495,2000	483,1000	81 648	40 210 138	17:51
SCPFL (SCP)	149,6000	-0,13%	149,0000	149,8000	146,0000	1 631	242 004	17:51
SELENAFM (SEL)	36,7000	1,10%	37,0000	37,0000	35,9000	1 699	62 319	17:51
SELVITA (SLV)	30,2000	3,78%	29,1000	30,7000	29,1000	31 815	959 128	17:51
SHOPER (SHO)	49,6000	0,81%	49,2000	50,0000	48,7000	5 506	273 863	17:51
SNIEZKA (SKA)	85,0000	2,16%	83,4000	85,2000	82,0000	240	20 116	17:51
STALEXP (STX)	3,0900	0,65%	3,0700	3,0900	3,0400	51 718	158 625	17:51
STALPROD (STP)	245,0000	-0,81%	247,0000	248,0000	245,0000	224	55 181	17:51
SYGNITY (SGN)	114,5000	-1,29%	116,0000	118,0000	113,5000	8 840	1 017 333	17:51
SYNEKTIK (SNT)	188,0000	-16,44%	225,0000	226,0000	185,1000	185 800	36 312 968	17:51
TARCZYNSKI (TAR)	121,5000	-4,71%	127,0000	127,0000	121,0000	626	76 281	17:51
TAURONPE (TPE)	8,4120	1,94%	8,2600	8,4160	8,2600	2 312 345	19 343 877	17:51
TEXT (TXT)	59,1500	6,29%	56,0000	61,2500	56,0000	174 153	10 441 366	17:51
TORPOL (TOR)	37,6000	-1,57%	38,2000	38,4000	37,3500	15 559	587 906	17:51
TOYA (TOA)	8,6200	-2,60%	8,8800	8,8800	8,6000	60 054	525 686	17:51
TSGAMES (TEN)	87,1000	-0,11%	87,4000	88,8000	87,0000	25 655	2 255 737	17:51
UNIMOT (UNT)	142,4000	-0,84%	142,2000	143,6000	140,8000	1 778	252 432	17:51
VERCOM (VRC)	121,0000	0,33%	119,6000	121,6000	117,2000	7 383	887 536	17:51
VIGOPHOTN (VGO)	518,0000	-0,38%	520,0000	520,0000	510,0000	125	64 032	17:51
VOTUM (VOT)	44,0000	-0,56%	44,2500	44,7000	43,4000	14 141	620 360	17:51
VOXEL (VOX)	160,4000	0,25%	160,0000	162,8000	159,4000	442	71 004	17:51
VRG	3,7300	-1,84%	3,8000	3,8000	3,7000	16 412	61 204	17:51
WAWEL (WWL)	666,0000	0,00%	666,0000	666,0000	658,0000	18	11 898	17:51
WIELTON (WLT)	6,1200	0,16%	6,1100	6,2400	6,1100	133 754	825 401	17:51
WIRTUALNA (WPL)	79,8000	-0,25%	81,0000	81,4000	79,6000	3 019	242 274	17:51
WITTCHEN (WTN)	19,0600	-0,21%	19,2800	19,3800	19,0000	11 160	213 969	17:51
XTPL (XTP)	83,1000	-0,84%	83,8000	83,8000	81,1000	1 543	126 916	17:51
XTRADEBDM (XTB)	81,4600	1,07%	80,6400	81,4600	79,9800	459 737	37 220 116	17:51
ZABKA (ZAB)	21,6400	-2,52%	22,3400	22,3400	21,5400	2 166 526	47 047 616	17:51
ZEPAK (ZEP)	28,9500	-0,17%	28,9000	29,4000	28,0500	46 085	1 317 180	17:51

NOTOWANIA WIG140

Notowania wszystkich indeksów

POKAŻ

Czas	Wartość	Waga akt. instr. %	Zmiana % (do zamknięcia)	Poziom indeksu
17:15:00	2 030,9600	100,00	0,94%	ZAMKNIĘCIE
17:10:00	2 030,9600	100,00	0,94%	ZAMKNIĘCIE
17:09:00	2 030,9600	100,00	0,94%	RZECZYWISTY
17:08:00	2 030,9600	100,00	0,94%	RZECZYWISTY
17:07:00	2 030,9600	100,00	0,94%	RZECZYWISTY
17:06:00	2 030,9600	100,00	0,94%	RZECZYWISTY
17:05:00	2 030,9600	100,00	0,94%	RZECZYWISTY
17:04:00	2 030,9600	100,00	0,94%	RZECZYWISTY
17:03:00	2 030,9600	100,00	0,94%	RZECZYWISTY
17:02:00	2 030,9600	100,00	0,94%	RZECZYWISTY
17:01:00	2 030,9600	100,00	0,94%	RZECZYWISTY
17:00:00	2 030,4800	100,00	0,92%	RZECZYWISTY
16:59:00	2 030,4800	100,00	0,92%	RZECZYWISTY
16:58:00	2 030,4800	100,00	0,92%	RZECZYWISTY
16:57:00	2 030,4800	100,00	0,92%	RZECZYWISTY
16:56:00	2 030,4800	100,00	0,92%	RZECZYWISTY
16:55:00	2 030,4800	100,00	0,92%	RZECZYWISTY
16:54:00	2 030,4800	100,00	0,92%	RZECZYWISTY
16:53:00	2 030,4800	100,00	0,92%	RZECZYWISTY
16:52:00	2 030,4800	100,00	0,92%	RZECZYWISTY
16:51:00	2 030,4800	100,00	0,92%	RZECZYWISTY
16:50:00	2 030,4800	100,00	0,92%	RZECZYWISTY
16:49:00	2 030,5700	100,00	0,92%	RZECZYWISTY
16:48:00	2 030,6700	100,00	0,93%	RZECZYWISTY
16:47:00	2 031,0200	100,00	0,94%	RZECZYWISTY
16:46:00	2 030,7500	100,00	0,93%	RZECZYWISTY
16:45:00	2 031,1200	100,00	0,95%	RZECZYWISTY
16:44:00	2 031,8000	100,00	0,98%	RZECZYWISTY
16:43:00	2 032,1800	100,00	1,00%	RZECZYWISTY
16:42:00	2 033,1400	100,00	1,05%	RZECZYWISTY
16:41:00	2 031,2200	100,00	0,95%	RZECZYWISTY
16:40:00	2 029,9800	100,00	0,89%	RZECZYWISTY
16:39:00	2 030,2300	100,00	0,90%	RZECZYWISTY
16:38:00	2 030,6600	100,00	0,93%	RZECZYWISTY
16:37:00	2 031,3400	100,00	0,96%	RZECZYWISTY
16:36:00	2 031,4100	100,00	0,96%	RZECZYWISTY
16:35:00	2 031,9500	100,00	0,99%	RZECZYWISTY
16:34:00	2 032,2100	100,00	1,00%	RZECZYWISTY
16:33:00	2 033,0200	100,00	1,04%	RZECZYWISTY
16:32:00	2 032,9300	100,00	1,04%	RZECZYWISTY
16:31:00	2 033,4100	100,00	1,06%	RZECZYWISTY
16:30:00	2 032,4400	100,00	1,01%	RZECZYWISTY
16:29:00	2 032,1800	100,00	1,00%	RZECZYWISTY
16:28:00	2 032,1700	100,00	1,00%	RZECZYWISTY
16:27:00	2 031,9900	100,00	0,99%	RZECZYWISTY
16:26:00	2 032,2000	100,00	1,00%	RZECZYWISTY
16:25:00	2 032,5800	100,00	1,02%	RZECZYWISTY
16:24:00	2 031,6000	100,00	0,97%	RZECZYWISTY
16:23:00	2 031,6400	100,00	0,97%	RZECZYWISTY
16:22:00	2 031,8500	100,00	0,99%	RZECZYWISTY

poprzednie
1
2
3
4
5
...
11
następne

WIG140

Dane indeksu WIG140

Spółki należące do indeksu (WIG140)

NOTOWANIA WIG140