WIG140

2 108,82 +40,85 1,98% akt.: 15.10.2025, 17:15
- Otwarcie 2 081,67
- Max (czas) 2 112,73(15.10.2025 16:50)
- Min (czas) 2 078,84(15.10.2025 09:06)
- Wartość odniesienia 2 067,97
- Suma obrotów 2 326 681 073
- 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)	186,0000	0,87%	185,0000	188,0000	184,3000	5 698	1 059 160	15.10.2025	Reklama
ABPL (ABE)	98,3000	2,40%	96,4000	99,0000	96,4000	4 520	443 740	15.10.2025
ACAUTOGAZ (ACG)	26,9000	1,51%	26,4000	26,9000	25,8000	626	16 255	15.10.2025
AGORA (AGO)	9,3000	0,87%	9,2200	9,3400	9,2200	5 961	55 193	15.10.2025
AILLERON (ALL)	16,2000	0,25%	16,1400	16,5800	16,1000	3 453	56 380	15.10.2025
ALIOR (ALR)	106,2000	2,51%	103,2000	106,9500	103,2000	279 757	29 583 810	15.10.2025
ALLEGRO (ALE)	33,8300	0,53%	33,6500	33,9750	33,3650	3 240 936	109 324 676	15.10.2025
AMBRA (AMB)	19,5800	-1,11%	19,8000	19,8000	19,5200	12 401	243 531	15.10.2025
AMICA (AMC)	58,1000	0,87%	58,0000	58,4000	57,8000	1 027	59 654	15.10.2025
AMREST (EAT)	15,3000	-0,39%	15,3800	15,5600	15,2000	86 464	1 329 811	15.10.2025
APATOR (APT)	21,9500	0,46%	21,8500	22,1500	21,5500	16 418	357 148	15.10.2025
ARCHICOM (ARH)	44,7000	2,05%	44,0000	45,3000	43,9000	975	43 698	15.10.2025
ARCTIC (ATC)	8,3300	-0,24%	8,3000	8,3700	8,2500	25 875	214 973	15.10.2025
ASBIS (ASB)	27,1000	0,67%	26,9000	27,1800	26,9000	28 451	770 309	15.10.2025
ASSECOBS (ABS)	87,8000	-0,23%	88,8000	89,4000	86,0000	4 664	409 750	15.10.2025
ASSECOPOL (ACP)	218,6000	6,53%	206,0000	218,6000	205,4000	550 147	119 474 388	15.10.2025
ASSECOSEE (ASE)	71,5000	0,85%	71,0000	71,5000	68,6000	2 407	170 705	15.10.2025
ASTARTA (AST)	42,8000	1,42%	42,5000	43,9500	42,4000	6 599	285 153	15.10.2025
ATAL (1AT)	57,4000	-0,17%	58,2000	58,2000	57,4000	1 593	92 306	15.10.2025
AUTOPARTN (APR)	18,2600	-0,87%	18,4200	19,0200	18,2600	402 081	7 486 230	15.10.2025
BENEFIT (BFT)	3 280,0000	1,86%	3 220,0000	3 315,0000	3 220,0000	3 918	12 848 100	15.10.2025
BIOCELTIX (BCX)	92,4000	-1,18%	92,0000	94,8000	90,8000	25 937	2 400 234	15.10.2025
BIOMEDLUB (BML)	4,1200	0,00%	4,1200	4,2150	4,1000	42 607	176 303	15.10.2025
BIOTON (BIO)	4,2500	-1,16%	4,2500	4,3000	4,2100	33 578	142 998	15.10.2025
BLOOBER (BLO)	25,8000	0,58%	25,6000	25,8000	25,1500	9 009	229 779	15.10.2025
BNPPPL (BNP)	103,5000	-0,48%	104,0000	104,5000	102,0000	4 620	475 542	15.10.2025
BOGDANKA (LWB)	21,2500	-0,70%	21,4000	21,8000	21,2000	44 689	957 835	15.10.2025
BORYSZEW (BRS)	6,4800	1,25%	6,4000	6,4800	6,3400	80 597	517 838	15.10.2025
BOS	11,1000	-1,07%	11,2200	11,2200	10,9400	7 652	85 079	15.10.2025
BUDIMEX (BDX)	534,0000	0,87%	530,0000	542,8000	529,4000	54 544	29 215 435	15.10.2025
BUMECH (BMC)	32,6000	-12,48%	37,5000	38,2000	32,0000	257 209	9 034 220	15.10.2025
CAPTORTX (CTX)	39,5000	2,33%	38,6000	40,6000	38,0000	10 296	407 517	15.10.2025
CCC	154,1000	-2,03%	159,0000	159,7000	154,1000	291 404	45 395 174	15.10.2025
CDPROJEKT (CDR)	251,0000	0,88%	248,3000	252,3000	248,3000	392 596	98 422 077	15.10.2025
CIGAMES (CIG)	3,0300	2,36%	2,9600	3,0500	2,9550	235 801	708 455	15.10.2025
CLNPHARMA (CLN)	22,2000	-0,67%	22,0000	22,6500	22,0000	4 041	90 257	15.10.2025
COGNOR (COG)	6,8000	0,29%	6,8000	7,0300	6,7200	325 006	2 218 228	15.10.2025
COLUMBUS (CLC)	5,8800	0,34%	5,8400	5,9200	5,8000	17 211	100 951	15.10.2025
COMP (CMP)	55,6000	2,21%	54,0000	56,0000	52,8000	11 304	616 449	15.10.2025
CREEPYJAR (CRJ)	467,0000	4,47%	459,0000	478,0000	458,0000	1 618	753 514	15.10.2025
CREOTECH (CRI)	374,0000	1,08%	374,0000	376,5000	369,5000	4 177	1 557 370	15.10.2025
CYBERFLKS (CBF)	183,8000	3,84%	180,8000	184,6000	178,6000	6 932	1 264 567	15.10.2025
CYFRPLSAT (CPS)	14,3200	3,02%	13,9700	14,3200	13,8400	470 056	6 653 397	15.10.2025
DADELO (DAD)	63,2000	1,28%	62,4000	63,8000	62,2000	6 817	430 556	15.10.2025
DATAWALK (DAT)	94,8800	1,91%	92,6300	95,0000	92,6200	10 292	971 035	15.10.2025
DECORA (DCR)	71,0000	1,43%	71,0000	71,4000	70,6000	309	21 912	15.10.2025
DEVELIA (DVL)	7,9400	0,38%	7,9100	7,9400	7,7800	82 687	650 914	15.10.2025
DIAG (DIA)	180,0000	1,12%	177,8500	183,0000	177,8000	91 099	16 419 475	15.10.2025
DINOPL (DNP)	44,3800	1,63%	43,9000	44,6200	43,8000	2 079 657	92 218 247	15.10.2025
DOMDEV (DOM)	249,0000	3,32%	238,0000	250,5000	238,0000	15 955	3 928 186	15.10.2025
ECHO (ECH)	5,6000	0,00%	5,4200	5,6000	5,4200	9 438	52 465	15.10.2025
ELEKTROTI (ELT)	50,0000	-0,60%	50,5000	51,3000	49,2000	16 181	811 761	15.10.2025
ENEA (ENA)	18,6800	5,18%	17,9800	19,0000	17,8400	890 248	16 586 808	15.10.2025
ENTER (ENT)	56,9000	-0,18%	56,5000	57,0000	55,8000	5 167	291 685	15.10.2025
ERBUD (ERB)	30,0000	0,00%	29,8000	30,0000	29,7500	2 595	77 556	15.10.2025
EUROCASH (EUR)	7,9800	0,82%	7,9150	8,0500	7,9050	1 732 397	13 826 157	15.10.2025
FERRO (FRO)	31,3000	0,00%	31,3000	31,4000	31,0000	3 066	95 652	15.10.2025
FORTE SA (FTE)	25,5000	-0,39%	25,1000	25,7000	25,1000	1 551	39 299	15.10.2025
GPW	55,7000	-0,36%	55,9000	56,2500	55,7000	25 719	1 438 631	15.10.2025
GREENX (GRX)	1,7670	0,86%	1,7680	1,7850	1,7510	144 935	255 844	15.10.2025
GRENEVIA (GEA)	3,2300	-0,31%	3,2600	3,3000	3,2000	41 541	134 739	15.10.2025
GRUPAAZOTY (ATT)	18,5500	-0,80%	19,3800	19,6800	18,0100	932 889	17 387 303	15.10.2025
GRUPRACUJ (GPP)	60,2000	-0,50%	60,5000	60,5000	59,4000	7 373	442 264	15.10.2025
HANDLOWY (BHW)	102,6000	-3,93%	106,8000	107,6000	102,6000	57 577	5 963 752	15.10.2025
HUUUGE-S144 (HUGE)	23,0500	0,66%	22,9000	23,1000	22,8500	6 943	159 435	15.10.2025
INGBSK (ING)	304,0000	1,33%	300,0000	304,0000	297,0000	4 312	1 305 476	15.10.2025
INTERCARS (CAR)	555,0000	0,54%	555,0000	555,0000	548,0000	3 101	1 703 214	15.10.2025
JSW	23,7800	-1,61%	24,2300	24,6500	23,6600	554 481	13 312 538	15.10.2025
KETY (KTY)	930,0000	4,26%	894,5000	930,0000	893,0000	111 502	103 351 060	15.10.2025
KGHM (KGH)	190,2500	2,15%	188,1000	190,8000	187,5500	1 347 739	255 323 084	15.10.2025
Reklama
KOGENERA (KGN)	59,9000	2,22%	58,8000	60,0000	58,8000	3 033	180 856	15.10.2025	Reklama
KRUK (KRU)	462,1000	4,76%	449,2000	468,0000	447,3000	33 606	15 397 288	15.10.2025
LPP	16 930,0000	1,38%	16 700,0000	16 995,0000	16 600,0000	3 627	61 127 020	15.10.2025
LUBAWA (LBW)	10,9100	-1,45%	11,1000	11,2900	10,8400	342 262	3 753 195	15.10.2025
MABION (MAB)	8,5500	0,83%	8,4800	8,6000	8,4000	31 219	263 495	15.10.2025
MBANK (MBK)	939,2000	2,49%	916,4000	944,8000	916,4000	16 458	15 422 669	15.10.2025
MCI	29,1000	0,69%	28,8000	29,2000	28,8000	1 809	52 333	15.10.2025
MEDICALG (MDG)	34,5000	5,18%	34,2000	35,8000	33,6000	43 735	1 508 655	15.10.2025
MENNICA (MNC)	31,6000	-0,32%	31,3000	32,2000	31,3000	106 269	3 373 518	15.10.2025
MERCATOR (MRC)	41,8000	0,84%	41,4500	42,1500	41,2000	6 507	271 313	15.10.2025
MERCOR (MCR)	25,0000	-0,40%	25,0000	25,0000	25,0000	2 639	65 975	15.10.2025
MILLENNIUM (MIL)	14,9300	2,05%	14,6300	14,9300	14,6300	568 150	8 441 289	15.10.2025
MIRBUD (MRB)	13,5900	-1,16%	13,5000	13,6800	13,3600	140 790	1 904 118	15.10.2025
MLSYSTEM (MLS)	14,7000	-0,68%	14,7800	14,7800	14,5000	5 102	74 561	15.10.2025
MOBRUK (MBR)	295,0000	0,17%	296,0000	299,0000	293,5000	2 422	716 075	15.10.2025
MOLECURE (MOC)	7,4700	0,95%	7,4000	7,4800	7,0800	7 499	55 321	15.10.2025
MOSTALZAB (MSZ)	6,7200	1,05%	6,6700	6,8000	6,6700	35 137	237 635	15.10.2025
MURAPOL (MUR)	37,2500	2,19%	36,3500	37,5500	36,3500	10 800	398 686	15.10.2025
NEUCA (NEU)	733,0000	3,53%	717,0000	735,0000	713,0000	987	717 105	15.10.2025
NEWAG (NWG)	83,8000	4,49%	80,0000	84,0000	80,0000	4 678	385 749	15.10.2025
ONDE (OND)	8,9000	-1,11%	9,0000	9,0000	8,8200	15 817	141 487	15.10.2025
OPONEO.PL (OPN)	98,6000	0,00%	98,6000	98,8000	97,4000	637	62 810	15.10.2025
ORANGEPL (OPL)	9,0120	3,90%	8,6180	9,0120	8,6180	1 377 095	12 274 502	15.10.2025
PCCROKITA (PCR)	67,0000	-0,74%	67,1000	67,5000	66,7000	3 374	226 030	15.10.2025
PEKABEX (PBX)	15,0000	0,33%	15,1000	15,3500	14,9000	3 783	56 689	15.10.2025
PEKAO (PEO)	186,9500	1,88%	184,0000	188,1000	184,0000	717 683	134 188 269	15.10.2025
PEPCO (PCO)	26,7000	2,69%	26,0000	26,7500	25,9900	955 128	25 375 061	15.10.2025
PGE	10,5000	4,12%	10,1900	10,5300	10,1250	2 493 755	25 929 146	15.10.2025
PKNORLEN (PKN)	89,3400	2,54%	87,2000	90,0000	87,2000	3 966 564	353 999 597	15.10.2025
PKOBP (PKO)	76,0000	2,95%	74,3400	76,2600	74,3000	3 858 576	292 488 559	15.10.2025
PLAYWAY (PLW)	276,0000	-0,72%	278,0000	281,0000	275,5000	1 118	311 379	15.10.2025
POLENERGIA (PEP)	60,4000	-0,33%	60,8000	60,8000	59,8000	2 023	121 812	15.10.2025
POLIMEXMS (PXM)	6,9000	2,68%	6,8000	6,9900	6,2500	2 977 057	19 974 849	15.10.2025
PZU	55,8400	0,36%	55,6400	56,1800	55,6400	2 368 858	132 369 841	15.10.2025
QUERCUS (QRS)	11,6500	-0,43%	11,7000	11,7000	11,4500	44 708	522 331	15.10.2025
RAINBOW (RBW)	125,3000	1,46%	125,3000	126,8000	124,2000	40 396	5 079 866	15.10.2025
RANKPROGR (RNK)	4,0850	2,13%	4,0950	4,1000	4,0000	5 841	23 424	15.10.2025
RYVU (RVU)	26,8000	4,08%	25,6000	26,8000	25,6000	12 211	320 375	15.10.2025
SANOK (SNK)	21,8000	0,00%	21,8000	21,8000	21,5000	858	18 702	15.10.2025
SANPL (SPL)	495,1000	2,72%	482,5000	495,1000	482,5000	114 144	56 400 896	15.10.2025
SCPFL (SCP)	177,0000	5,36%	167,8000	177,8000	166,4000	9 161	1 572 626	15.10.2025
SELENAFM (SEL)	38,0000	2,43%	37,2000	38,0000	37,1000	356	13 312	15.10.2025
SELVITA (SLV)	36,5000	5,19%	34,9000	36,9000	34,8000	12 916	462 317	15.10.2025
SHOPER (SHO)	50,6000	1,81%	49,8000	51,2000	48,6000	12 329	626 080	15.10.2025
SNIEZKA (SKA)	79,8000	-1,72%	81,2000	81,2000	79,8000	315	25 479	15.10.2025
STALEXP (STX)	2,9900	0,34%	2,9850	3,0450	2,9650	187 863	561 873	15.10.2025
STALPROD (STP)	269,0000	-0,37%	270,0000	270,0000	268,0000	172	46 330	15.10.2025
SYGNITY (SGN)	101,5000	0,00%	101,0000	102,5000	97,6000	5 933	594 237	15.10.2025
SYNEKTIK (SNT)	255,4000	1,59%	254,6000	259,8000	254,0000	10 060	2 579 129	15.10.2025
TARCZYNSKI (TAR)	123,0000	-0,81%	123,5000	126,0000	123,0000	85	10 564	15.10.2025
TAURONPE (TPE)	9,0220	7,40%	8,4000	9,0220	8,4000	3 998 853	35 104 048	15.10.2025
TEXT (TXT)	52,9000	5,80%	51,4000	52,9000	50,1000	47 623	2 442 783	15.10.2025
TORPOL (TOR)	47,2000	1,07%	46,7000	47,9000	46,3000	6 495	305 025	15.10.2025
TOYA (TOA)	10,2000	3,03%	9,9600	10,2000	9,9000	177 709	1 807 878	15.10.2025
TSGAMES (TEN)	93,1000	0,11%	93,5000	94,2000	92,5000	7 715	718 851	15.10.2025
UNIBEP (UNI)	10,7000	1,42%	10,5000	10,7000	10,3500	5 582	58 579	15.10.2025
UNIMOT (UNT)	125,4000	-4,86%	133,6000	133,6000	123,4000	5 558	706 275	15.10.2025
VERCOM (VRC)	123,8000	0,65%	124,6000	125,6000	123,6000	2 402	298 794	15.10.2025
VIGOPHOTN (VGO)	522,0000	2,35%	520,0000	530,0000	520,0000	363	190 816	15.10.2025
VOTUM (VOT)	48,3000	1,68%	47,5000	48,3000	47,3000	5 327	254 810	15.10.2025
VOXEL (VOX)	174,8000	-0,11%	174,4000	175,4000	173,0000	22 007	3 850 430	15.10.2025
VRG	4,5300	2,03%	4,4400	4,5400	4,4400	12 893	57 973	15.10.2025
WAWEL (WWL)	696,0000	2,96%	694,0000	696,0000	694,0000	7	4 870	15.10.2025
WIELTON (WLT)	6,9800	1,16%	6,9300	6,9800	6,8300	46 874	322 112	15.10.2025
WIRTUALNA (WPL)	61,8000	4,39%	60,0000	63,3000	60,0000	70 082	4 319 746	15.10.2025
WITTCHEN (WTN)	16,0800	0,12%	16,0600	16,2000	16,0200	17 359	279 741	15.10.2025
XTPL (XTP)	68,5000	-1,86%	70,2000	70,2000	68,5000	1 170	81 079	15.10.2025
XTRADEBDM (XTB)	67,0800	-0,06%	67,5200	67,7800	66,7200	271 533	18 207 877	15.10.2025
ZABKA (ZAB)	21,6900	0,93%	21,6900	21,7600	21,4800	2 027 009	43 863 913	15.10.2025
ZEPAK (ZEP)	21,4000	0,71%	21,6500	21,6500	21,3000	6 251	133 814	15.10.2025

NOTOWANIA WIG140

Notowania wszystkich indeksów

POKAŻ

Czas	Wartość	Waga akt. instr. %	Zmiana % (do zamknięcia)	Poziom indeksu
17:15:00	2 108,8200	100,00	1,98%	ZAMKNIĘCIE
17:10:00	2 108,8200	100,00	1,98%	ZAMKNIĘCIE
17:09:00	2 108,8200	100,00	1,98%	RZECZYWISTY
17:08:00	2 108,8200	100,00	1,98%	RZECZYWISTY
17:07:00	2 108,8200	100,00	1,98%	RZECZYWISTY
17:06:00	2 108,8200	100,00	1,98%	RZECZYWISTY
17:05:00	2 108,8200	100,00	1,98%	RZECZYWISTY
17:04:00	2 108,8200	100,00	1,98%	RZECZYWISTY
17:03:00	2 108,8200	100,00	1,98%	RZECZYWISTY
17:02:00	2 108,8200	100,00	1,98%	RZECZYWISTY
17:01:00	2 108,8200	100,00	1,98%	RZECZYWISTY
17:00:00	2 112,7300	100,00	2,16%	RZECZYWISTY
16:59:00	2 112,7300	100,00	2,16%	RZECZYWISTY
16:58:00	2 112,7300	100,00	2,16%	RZECZYWISTY
16:57:00	2 112,7300	100,00	2,16%	RZECZYWISTY
16:56:00	2 112,7300	100,00	2,16%	RZECZYWISTY
16:55:00	2 112,7300	100,00	2,16%	RZECZYWISTY
16:54:00	2 112,7300	100,00	2,16%	RZECZYWISTY
16:53:00	2 112,7300	100,00	2,16%	RZECZYWISTY
16:52:00	2 112,7300	100,00	2,16%	RZECZYWISTY
16:51:00	2 112,7300	100,00	2,16%	RZECZYWISTY
16:50:00	2 112,7300	100,00	2,16%	RZECZYWISTY
16:49:00	2 109,9600	100,00	2,03%	RZECZYWISTY
16:48:00	2 110,0300	100,00	2,03%	RZECZYWISTY
16:47:00	2 109,5800	100,00	2,01%	RZECZYWISTY
16:46:00	2 108,9600	100,00	1,98%	RZECZYWISTY
16:45:00	2 107,9600	100,00	1,93%	RZECZYWISTY
16:44:00	2 108,1300	100,00	1,94%	RZECZYWISTY
16:43:00	2 107,8000	100,00	1,93%	RZECZYWISTY
16:42:00	2 107,6300	100,00	1,92%	RZECZYWISTY
16:41:00	2 107,7900	100,00	1,93%	RZECZYWISTY
16:40:00	2 107,6000	100,00	1,92%	RZECZYWISTY
16:39:00	2 107,1200	100,00	1,89%	RZECZYWISTY
16:38:00	2 106,7900	100,00	1,88%	RZECZYWISTY
16:37:00	2 105,7300	100,00	1,83%	RZECZYWISTY
16:36:00	2 105,5700	100,00	1,82%	RZECZYWISTY
16:35:00	2 105,6500	100,00	1,82%	RZECZYWISTY
16:34:00	2 105,6600	100,00	1,82%	RZECZYWISTY
16:33:00	2 106,0900	100,00	1,84%	RZECZYWISTY
16:32:00	2 106,2100	100,00	1,85%	RZECZYWISTY
16:31:00	2 106,2200	100,00	1,85%	RZECZYWISTY
16:30:00	2 105,5800	100,00	1,82%	RZECZYWISTY
16:29:00	2 105,6800	100,00	1,82%	RZECZYWISTY
16:28:00	2 105,5700	100,00	1,82%	RZECZYWISTY
16:27:00	2 105,5300	100,00	1,82%	RZECZYWISTY
16:26:00	2 105,6900	100,00	1,82%	RZECZYWISTY
16:25:00	2 105,9000	100,00	1,83%	RZECZYWISTY
16:24:00	2 105,9100	100,00	1,83%	RZECZYWISTY
16:23:00	2 105,5600	100,00	1,82%	RZECZYWISTY
16:22:00	2 105,6000	100,00	1,82%	RZECZYWISTY

poprzednie
1
2
3
4
5
...
11
następne

WIG140

Dane indeksu WIG140

Spółki należące do indeksu (WIG140)

NOTOWANIA WIG140