WIG140

2 046,47 -0,94 -0,05% akt.: 18.09.2025, 17:15
- Otwarcie 2 050,86
- Max (czas) 2 058,36(18.09.2025 11:21)
- Min (czas) 2 044,08(18.09.2025 10:02)
- Wartość odniesienia 2 047,41
- Suma obrotów 1 630 041 185
- 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)	183,4000	-0,33%	184,1000	186,0000	183,2000	7 147	1 318 999	17:30	Reklama
ABPL (ABE)	94,5000	-0,32%	94,8000	95,0000	94,1000	9 417	891 224	17:30
ACAUTOGAZ (ACG)	26,1000	0,00%	26,1000	26,5000	26,1000	201	5 268	17:30
AGORA (AGO)	8,7200	2,35%	8,5200	8,7200	8,4600	13 280	115 111	17:30
AILLERON (ALL)	18,1000	1,00%	18,1600	18,2400	17,9800	676	12 258	17:30
ALIOR (ALR)	104,7500	0,67%	105,9500	105,9500	103,2000	214 807	22 469 442	17:30
ALLEGRO (ALE)	34,8700	-1,16%	35,8000	35,8900	34,6150	6 067 239	211 994 901	17:30
AMBRA (AMB)	18,9200	-0,32%	19,0000	19,0600	18,9200	12 309	233 784	17:30
AMICA (AMC)	53,6000	-0,37%	54,0000	54,1000	53,3000	12 239	656 092	17:30
AMREST (EAT)	14,8000	-1,20%	14,9800	14,9800	14,8000	15 107	224 234	17:30
APATOR (APT)	24,4000	0,00%	24,2500	24,4000	24,2000	10 751	261 406	17:30
ARCHICOM (ARH)	46,5000	2,65%	45,9000	46,5000	45,4000	235	10 843	17:30
ARCTIC (ATC)	8,7300	0,11%	8,7400	8,7700	8,6400	13 028	113 349	17:30
ASBIS (ASB)	27,5600	1,03%	27,2800	27,5600	27,1400	25 153	688 402	17:30
ASSECOBS (ABS)	84,8000	-0,47%	85,2000	85,2000	83,0000	11 736	990 426	17:30
ASSECOPOL (ACP)	210,2000	0,00%	210,2000	212,8000	208,0000	83 932	17 687 718	17:30
ASSECOSEE (ASE)	64,8000	-1,82%	65,1000	67,3000	64,8000	2 536	166 859	17:30
ASTARTA (AST)	44,1000	3,76%	42,6000	44,8000	42,6000	7 857	345 336	17:30
ATAL (1AT)	58,2000	0,00%	58,2000	59,0000	57,9000	1 652	96 363	17:30
AUTOPARTN (APR)	19,4600	6,92%	18,7800	19,5800	17,6400	793 014	14 614 013	17:30
BENEFIT (BFT)	3 185,0000	-0,31%	3 210,0000	3 210,0000	3 165,0000	1 699	5 420 775	17:30
BIOCELTIX (BCX)	97,3000	0,83%	97,0000	97,3000	95,8000	1 137	109 961	17:30
BIOMEDLUB (BML)	4,2800	-2,39%	4,3850	4,4000	4,2400	167 638	722 491	17:30
BIOTON (BIO)	4,5000	0,22%	4,4000	4,5500	4,3900	96 697	430 206	17:30
BLOOBER (BLO)	24,6000	0,82%	24,3000	24,7000	24,2000	8 632	211 579	17:30
BNPPPL (BNP)	107,0000	0,47%	107,0000	108,0000	106,0000	2 406	257 259	17:30
BOGDANKA (LWB)	23,4500	2,18%	23,0000	23,7500	22,9000	33 759	790 589	17:30
BORYSZEW (BRS)	5,7600	0,00%	5,7600	5,7600	5,6400	32 125	184 323	17:30
BOS	11,2800	-0,18%	11,1200	11,3200	11,1000	6 509	72 718	17:30
BUDIMEX (BDX)	521,8000	0,69%	517,0000	526,6000	513,4000	56 555	29 512 754	17:30
BUMECH (BMC)	30,7000	-7,11%	32,8000	33,8000	30,3000	150 800	4 866 930	17:30
CAPTORTX (CTX)	36,2000	1,97%	35,5000	36,5000	35,1000	1 297	46 527	17:30
CCC	183,0000	-0,49%	184,1000	185,5000	181,6500	152 566	27 997 080	17:30
CDPROJEKT (CDR)	262,6000	2,30%	257,0000	262,6000	257,0000	295 113	77 031 887	17:30
CIGAMES (CIG)	2,8900	-2,53%	2,9500	2,9750	2,8400	616 216	1 799 935	17:30
CLNPHARMA (CLN)	21,7000	-2,25%	21,6000	21,9500	21,1000	30 835	664 877	17:30
COGNOR (COG)	6,7250	-0,44%	6,7550	6,8000	6,6550	23 433	157 550	17:30
COLUMBUS (CLC)	5,9200	-3,74%	6,1500	6,2000	5,9200	72 970	438 212	17:30
COMP (CMP)	283,0000	-2,08%	287,0000	287,0000	280,0000	1 420	401 954	17:30
CREEPYJAR (CRJ)	449,0000	-0,88%	447,0000	452,0000	443,0000	449	201 698	17:30
CREOTECH (CRI)	337,0000	2,74%	328,5000	340,0000	323,5000	12 688	4 238 924	17:30
CYBERFLKS (CBF)	192,4000	3,22%	188,4000	193,8000	186,8000	9 085	1 725 445	17:30
CYFRPLSAT (CPS)	13,6050	-1,77%	13,8500	14,0300	13,5850	744 738	10 235 037	17:30
DATAWALK (DAT)	97,0000	-3,00%	98,2000	99,4000	96,0000	23 872	2 325 011	17:30
DECORA (DCR)	73,8000	1,10%	73,4000	73,8000	72,4000	716	52 760	17:30
DEVELIA (DVL)	8,1000	-0,49%	8,0500	8,1100	7,9500	102 320	819 419	17:30
DIAG (DIA)	216,0000	1,27%	214,0000	217,3000	211,1000	42 509	9 141 892	17:30
DINOPL (DNP)	46,3100	0,19%	46,1800	47,0000	45,8600	1 346 677	62 475 521	17:30
DOMDEV (DOM)	224,0000	-0,67%	227,0000	228,0000	220,0000	2 863	644 440	17:30
ECHO (ECH)	5,6000	1,08%	5,4600	5,6000	5,4600	15 752	87 866	17:30
ELEKTROTI (ELT)	49,5500	2,80%	48,2500	49,9000	48,2500	15 186	747 899	17:30
ENEA (ENA)	17,0400	-0,29%	16,7500	17,2200	16,7500	331 219	5 644 736	17:30
ENTER (ENT)	55,0000	0,36%	54,8000	55,8000	54,3000	2 002	110 272	17:30
ERBUD (ERB)	32,1000	-0,77%	32,6000	32,6000	32,0000	1 668	53 817	17:30
EUROCASH (EUR)	8,1800	0,00%	8,2200	8,2500	8,1300	74 244	608 772	17:30
FERRO (FRO)	32,8000	-0,61%	33,0000	33,0000	32,2000	25 999	845 821	17:30
FORTE SA (FTE)	26,8000	-3,94%	27,8000	27,8000	26,2000	3 438	93 011	17:30
GPW	55,2500	0,45%	55,0000	56,0500	54,6000	40 450	2 235 706	17:30
GREENX (GRX)	1,8200	1,68%	1,8090	1,8490	1,7840	354 534	644 110	17:30
GRENEVIA (GEA)	3,2900	-0,15%	3,3400	3,4350	3,2450	138 684	460 988	17:30
GRUPAAZOTY (ATT)	18,3600	-0,33%	18,4200	18,5800	18,3000	79 030	1 457 084	17:30
GRUPRACUJ (GPP)	68,0000	3,34%	65,8000	68,4000	65,8000	27 266	1 850 224	17:30
HANDLOWY (BHW)	103,6000	-0,58%	104,8000	105,2000	103,0000	19 013	1 974 275	17:30
HUUUGE-S144 (HUGE)	22,0000	0,92%	21,9500	22,2500	21,7500	43 469	958 239	17:30
INGBSK (ING)	310,0000	1,64%	303,0000	311,0000	303,0000	9 254	2 852 168	17:30
INTERCARS (CAR)	545,0000	3,42%	530,0000	549,0000	527,0000	4 191	2 275 156	17:30
JSW	24,1500	0,71%	23,9800	24,9200	23,7800	617 110	15 089 863	17:30
KETY (KTY)	910,5000	-0,49%	915,0000	928,0000	908,5000	4 372	4 008 606	17:30
KGHM (KGH)	134,4500	-0,59%	135,0000	136,5000	134,0000	676 546	91 553 393	17:30
KOGENERA (KGN)	57,2000	-0,35%	57,2000	57,6000	56,8000	1 106	63 289	17:30
Reklama
KRUK (KRU)	475,8000	-0,54%	478,4000	482,6000	474,8000	25 645	12 245 029	17:30	Reklama
LPP	18 110,0000	-0,77%	18 190,0000	18 290,0000	17 965,0000	3 700	67 212 335	17:30
LUBAWA (LBW)	10,3500	-4,87%	10,6000	10,9500	10,3300	1 066 060	11 239 579	17:30
MABION (MAB)	8,9900	-1,64%	9,0900	9,3200	8,9200	30 600	278 770	17:30
MBANK (MBK)	920,0000	1,93%	903,0000	923,4000	900,0000	32 551	29 884 533	17:30
MCI	29,2000	1,04%	29,0000	29,4000	28,4000	7 642	221 951	17:30
MEDICALG (MDG)	39,9500	2,70%	38,9000	40,4000	38,9000	32 265	1 284 494	17:30
MENNICA (MNC)	31,7000	1,28%	31,9000	31,9000	31,3000	39	1 235	17:30
MERCATOR (MRC)	42,9000	-0,92%	43,5500	43,5500	42,8500	7 822	337 316	17:30
MERCOR (MCR)	25,1000	-0,79%	25,3000	25,5000	24,9000	5 497	137 568	17:30
MILLENNIUM (MIL)	14,6900	0,48%	14,6900	14,7800	14,4500	533 631	7 826 247	17:30
MIRBUD (MRB)	13,8000	-1,43%	14,0000	14,1000	13,6200	89 032	1 231 757	17:30
MLPGROUP (MLG)	75,8000	-2,07%	77,8000	77,8000	74,4000	708	53 562	17:30
MLSYSTEM (MLS)	16,3800	-6,83%	17,4800	17,9000	16,3400	99 089	1 682 824	17:30
MOBRUK (MBR)	290,0000	-0,85%	293,0000	294,0000	288,0000	1 622	469 690	17:30
MOLECURE (MOC)	7,3100	-0,95%	7,4800	7,5000	7,3000	9 970	73 739	17:30
MOSTALZAB (MSZ)	6,1700	-1,12%	6,2100	6,2400	6,1600	23 843	147 518	17:30
MURAPOL (MUR)	37,2500	0,68%	37,0500	37,5000	36,8000	34 943	1 297 720	17:30
NEUCA (NEU)	703,0000	1,15%	700,0000	710,0000	695,0000	441	310 492	17:30
NEWAG (NWG)	83,0000	0,24%	82,5000	85,0000	82,5000	7 143	595 541	17:30
ONDE (OND)	9,1500	-0,97%	9,2400	9,2500	9,0700	16 754	153 805	17:30
OPONEO.PL (OPN)	87,2000	0,93%	86,0000	88,6000	86,0000	27 241	2 381 433	17:30
ORANGEPL (OPL)	8,9140	-1,46%	8,9580	9,0940	8,9140	506 317	4 559 537	17:30
PCCROKITA (PCR)	69,0000	-0,58%	68,8000	69,4000	68,6000	613	42 146	17:30
PEKABEX (PBX)	15,3000	-6,71%	16,1500	16,1500	14,9500	58 346	900 360	17:30
PEKAO (PEO)	177,5000	0,11%	178,5000	180,1000	176,7000	597 522	106 445 264	17:30
PEPCO (PCO)	20,6400	1,83%	20,2400	20,8500	20,1900	612 808	12 650 187	17:30
PGE	10,5800	-2,26%	10,8300	10,8350	10,5500	2 255 545	24 020 196	17:30
PKNORLEN (PKN)	82,1300	-0,11%	82,2200	82,7400	81,8000	1 371 905	112 863 174	17:30
PKOBP (PKO)	69,9200	-0,09%	69,9800	70,7400	69,6400	3 751 573	262 469 358	17:30
PLAYWAY (PLW)	282,0000	1,26%	280,0000	282,0000	278,5000	777	218 285	17:30
POLENERGIA (PEP)	57,6000	-0,35%	58,0000	58,2000	57,2000	868	50 259	17:30
POLIMEXMS (PXM)	6,9000	0,88%	6,8500	7,3200	6,7300	2 547 612	17 797 098	17:30
PZU	60,0200	-0,92%	60,6000	61,1000	60,0200	1 952 693	117 791 863	17:30
QUERCUS (QRS)	11,4500	2,23%	11,4500	11,6000	11,3500	14 238	163 612	17:30
RAINBOW (RBW)	137,0000	-1,30%	138,8000	138,8000	136,6000	27 793	3 813 382	17:30
RANKPROGR (RNK)	4,3000	0,58%	4,2750	4,3000	4,2550	4 914	20 933	17:30
RYVU (RVU)	27,8000	1,46%	27,9500	28,0500	27,3500	40 322	1 119 990	17:30
SANOK (SNK)	22,5000	0,00%	22,5000	22,5000	22,1000	1 007	22 541	17:30
SANPL (SPL)	483,1000	-1,00%	490,0000	493,0000	482,1000	97 967	47 616 718	17:30
SCPFL (SCP)	164,0000	-0,61%	165,0000	167,4000	161,6000	1 436	235 954	17:30
SELENAFM (SEL)	37,9000	0,53%	38,6000	38,6000	37,9000	351	13 458	17:30
SELVITA (SLV)	38,4000	16,72%	34,0000	38,7000	34,0000	326 092	12 140 672	17:30
SHOPER (SHO)	51,2000	1,59%	50,4000	52,4000	49,5000	49 432	2 565 584	17:30
SNIEZKA (SKA)	79,6000	-1,97%	80,0000	80,0000	79,6000	327	26 103	17:30
STALEXP (STX)	2,8450	-0,70%	2,8650	2,8800	2,8300	159 916	455 596	17:30
STALPROD (STP)	238,0000	0,42%	235,0000	238,0000	235,0000	331	78 477	17:30
SYGNITY (SGN)	109,5000	0,92%	108,5000	110,0000	107,0000	1 352	147 216	17:30
SYNEKTIK (SNT)	250,4000	3,47%	242,0000	251,0000	240,0000	42 625	10 505 467	17:30
TARCZYNSKI (TAR)	126,0000	-1,56%	128,0000	128,0000	126,0000	78	9 872	17:30
TAURONPE (TPE)	8,5620	-2,81%	8,8680	8,9980	8,4980	3 307 992	28 615 162	17:30
TEXT (TXT)	52,3000	0,48%	52,0000	52,6000	51,9500	28 129	1 469 201	17:30
TORPOL (TOR)	47,9000	0,00%	47,9000	48,3000	47,4500	117 299	5 618 776	17:30
TOYA (TOA)	9,5000	0,42%	9,4700	9,5000	9,4500	45 886	434 579	17:30
TSGAMES (TEN)	84,3000	2,06%	83,6000	85,0000	82,6000	12 091	1 015 577	17:30
UNIBEP (UNI)	10,0000	1,21%	9,9600	10,1000	9,9600	1 103	11 057	17:30
UNIMOT (UNT)	141,8000	-0,14%	142,0000	144,0000	140,6000	1 174	166 420	17:30
VERCOM (VRC)	130,8000	-1,65%	130,0000	132,8000	128,0000	4 130	539 178	17:30
VIGOPHOTN (VGO)	496,0000	1,02%	483,0000	499,0000	481,0000	650	322 401	17:30
VOTUM (VOT)	49,2500	0,10%	49,3500	49,8500	48,5000	16 648	822 571	17:30
VOXEL (VOX)	170,2000	0,12%	169,8000	170,8000	169,6000	720	122 540	17:30
VRG	4,5400	0,89%	4,4900	4,5400	4,4300	15 647	70 092	17:30
WAWEL (WWL)	670,0000	0,00%	670,0000	670,0000	670,0000	2	1 340	17:30
WIELTON (WLT)	7,3400	0,27%	7,3200	7,3400	7,2100	86 920	634 017	17:30
WIRTUALNA (WPL)	61,2000	-1,29%	62,4000	62,5000	60,8000	29 465	1 809 456	17:30
WITTCHEN (WTN)	17,1000	0,35%	17,0000	17,1000	16,8600	19 641	333 745	17:30
XTPL (XTP)	83,4000	0,85%	82,7000	83,4000	80,8000	451	37 202	17:30
XTRADEBDM (XTB)	73,0000	1,11%	72,2000	73,4000	72,1600	269 968	19 627 388	17:30
ZABKA (ZAB)	21,7700	2,25%	21,3000	21,8200	21,2600	1 865 906	40 265 200	17:30
ZEPAK (ZEP)	24,6500	1,02%	24,6500	24,9000	24,2500	33 493	825 768	17:30

NOTOWANIA WIG140

Notowania wszystkich indeksów

POKAŻ

Czas	Wartość	Waga akt. instr. %	Zmiana % (do zamknięcia)	Poziom indeksu
17:15:00	2 046,4700	100,00	-0,05%	ZAMKNIĘCIE
17:10:00	2 046,4700	100,00	-0,05%	ZAMKNIĘCIE
17:09:00	2 046,4700	100,00	-0,05%	RZECZYWISTY
17:08:00	2 046,4700	100,00	-0,05%	RZECZYWISTY
17:07:00	2 046,4700	100,00	-0,05%	RZECZYWISTY
17:06:00	2 046,4700	100,00	-0,05%	RZECZYWISTY
17:05:00	2 046,4700	100,00	-0,05%	RZECZYWISTY
17:04:00	2 046,4700	100,00	-0,05%	RZECZYWISTY
17:03:00	2 046,4700	100,00	-0,05%	RZECZYWISTY
17:02:00	2 046,4700	100,00	-0,05%	RZECZYWISTY
17:01:00	2 046,4700	100,00	-0,05%	RZECZYWISTY
17:00:00	2 046,1300	100,00	-0,06%	RZECZYWISTY
16:59:00	2 046,1300	100,00	-0,06%	RZECZYWISTY
16:58:00	2 046,1300	100,00	-0,06%	RZECZYWISTY
16:57:00	2 046,1300	100,00	-0,06%	RZECZYWISTY
16:56:00	2 046,1300	100,00	-0,06%	RZECZYWISTY
16:55:00	2 046,1300	100,00	-0,06%	RZECZYWISTY
16:54:00	2 046,1300	100,00	-0,06%	RZECZYWISTY
16:53:00	2 046,1300	100,00	-0,06%	RZECZYWISTY
16:52:00	2 046,1300	100,00	-0,06%	RZECZYWISTY
16:51:00	2 046,1300	100,00	-0,06%	RZECZYWISTY
16:50:00	2 046,1300	100,00	-0,06%	RZECZYWISTY
16:49:00	2 047,5300	100,00	0,01%	RZECZYWISTY
16:48:00	2 047,5700	100,00	0,01%	RZECZYWISTY
16:47:00	2 047,3400	100,00	0,00%	RZECZYWISTY
16:46:00	2 047,3300	100,00	0,00%	RZECZYWISTY
16:45:00	2 046,0300	100,00	-0,07%	RZECZYWISTY
16:44:00	2 045,6900	100,00	-0,08%	RZECZYWISTY
16:43:00	2 045,8100	100,00	-0,08%	RZECZYWISTY
16:42:00	2 046,2600	100,00	-0,06%	RZECZYWISTY
16:41:00	2 047,2100	100,00	-0,01%	RZECZYWISTY
16:40:00	2 045,4200	100,00	-0,10%	RZECZYWISTY
16:39:00	2 045,6900	100,00	-0,08%	RZECZYWISTY
16:38:00	2 045,4800	100,00	-0,09%	RZECZYWISTY
16:37:00	2 045,6900	100,00	-0,08%	RZECZYWISTY
16:36:00	2 045,3700	100,00	-0,10%	RZECZYWISTY
16:35:00	2 047,1600	100,00	-0,01%	RZECZYWISTY
16:34:00	2 046,1900	100,00	-0,06%	RZECZYWISTY
16:33:00	2 046,7800	100,00	-0,03%	RZECZYWISTY
16:32:00	2 046,9000	100,00	-0,02%	RZECZYWISTY
16:31:00	2 047,4400	100,00	0,00%	RZECZYWISTY
16:30:00	2 048,0800	100,00	0,03%	RZECZYWISTY
16:29:00	2 048,5800	100,00	0,06%	RZECZYWISTY
16:28:00	2 049,0000	100,00	0,08%	RZECZYWISTY
16:27:00	2 048,9800	100,00	0,08%	RZECZYWISTY
16:26:00	2 049,1100	100,00	0,08%	RZECZYWISTY
16:25:00	2 048,8900	100,00	0,07%	RZECZYWISTY
16:24:00	2 049,8000	100,00	0,12%	RZECZYWISTY
16:23:00	2 049,9900	100,00	0,13%	RZECZYWISTY
16:22:00	2 050,5900	100,00	0,16%	RZECZYWISTY

poprzednie
1
2
3
4
5
...
11
następne

WIG140

Dane indeksu WIG140

Spółki należące do indeksu (WIG140)

NOTOWANIA WIG140