WIG140

2 154,02 -23,62 -1,08% akt.: 07.11.2025, 17:15
- Otwarcie 2 184,99
- Max (czas) 2 184,99(07.11.2025 09:01)
- Min (czas) 2 146,51(07.11.2025 16:07)
- Wartość odniesienia 2 177,64
- Suma obrotów 1 837 656 939
- 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)	169,6000	-1,97%	172,4000	173,4000	169,0000	12 251	2 092 370	07.11.2025	Reklama
ABPL (ABE)	96,5000	0,52%	96,1000	97,3000	95,5000	2 698	260 587	07.11.2025
ACAUTOGAZ (ACG)	25,4000	-1,17%	25,5000	25,9000	25,4000	216	5 511	07.11.2025
AGORA (AGO)	9,2200	-1,28%	9,2800	9,4200	9,2200	13 400	125 139	07.11.2025
AILLERON (ALL)	15,1800	-1,43%	15,3600	15,3800	15,1200	6 689	101 840	07.11.2025
ALIOR (ALR)	104,0000	1,02%	103,2000	104,3000	102,5000	136 996	14 181 449	07.11.2025
ALLEGRO (ALE)	34,6750	0,45%	34,6600	34,9500	34,2900	2 501 273	86 522 002	07.11.2025
AMBRA (AMB)	17,8400	-0,89%	18,0800	18,0800	17,5400	25 767	457 214	07.11.2025
AMICA (AMC)	56,1000	-1,58%	56,5000	56,9000	54,7000	7 946	442 538	07.11.2025
AMREST (EAT)	14,4000	-0,41%	14,7200	14,7800	14,3800	68 185	988 484	07.11.2025
APATOR (APT)	23,1000	-1,70%	23,4000	23,5500	22,6000	4 542	104 219	07.11.2025
ARCHICOM (ARH)	48,0000	1,05%	47,4000	48,5000	47,4000	1 241	59 599	07.11.2025
ARCTIC (ATC)	8,1500	-2,04%	8,3900	8,3900	8,0000	83 010	676 329	07.11.2025
ASBIS (ASB)	28,8800	-1,16%	29,4000	29,5600	28,7000	91 796	2 655 887	07.11.2025
ASSECOBS (ABS)	87,2000	0,00%	87,2000	87,6000	87,0000	572	49 931	07.11.2025
ASSECOPOL (ACP)	193,6000	-3,15%	200,6000	203,0000	192,7000	115 378	22 560 002	07.11.2025
ASSECOSEE (ASE)	66,9000	-0,15%	67,1000	67,5000	65,8000	3 760	249 640	07.11.2025
ASTARTA (AST)	45,0000	-0,66%	45,8000	45,8500	44,4000	3 604	161 538	07.11.2025
ATAL (1AT)	58,8000	-0,34%	58,9000	58,9000	58,2000	1 364	80 078	07.11.2025
AUTOPARTN (APR)	17,7200	-0,11%	17,7200	17,9200	17,5400	85 034	1 507 883	07.11.2025
BENEFIT (BFT)	3 060,0000	0,00%	3 080,0000	3 090,0000	3 035,0000	4 389	13 446 440	07.11.2025
BIOCELTIX (BCX)	96,9000	0,94%	96,0000	97,2000	95,0000	3 895	374 844	07.11.2025
BIOMEDLUB (BML)	4,0700	-0,49%	4,1200	4,1200	4,0400	35 288	143 672	07.11.2025
BIOTON (BIO)	4,1700	-2,11%	4,2200	4,2500	4,1500	38 245	159 388	07.11.2025
BLOOBER (BLO)	25,6000	-0,39%	25,7000	25,7000	25,0000	9 459	238 605	07.11.2025
BNPPPL (BNP)	115,0000	0,00%	116,0000	116,0000	112,0000	3 653	413 775	07.11.2025
BOGDANKA (LWB)	21,2000	-0,70%	21,5500	21,5500	21,0000	40 361	853 130	07.11.2025
BORYSZEW (BRS)	5,9800	0,00%	5,9800	5,9800	5,8800	67 818	403 286	07.11.2025
BOS	11,9800	-0,33%	12,2000	12,2000	11,8000	17 193	206 746	07.11.2025
BUDIMEX (BDX)	570,0000	-2,50%	590,0000	592,8000	567,8000	36 558	20 985 247	07.11.2025
BUMECH (BMC)	28,4000	-0,35%	28,8000	29,6000	28,4000	84 218	2 425 830	07.11.2025
CAPTORTX (CTX)	45,0000	-3,64%	46,4000	46,5000	44,1000	16 331	738 545	07.11.2025
CCC	142,0000	-7,16%	145,0000	147,5000	138,8000	1 210 313	172 417 486	07.11.2025
CDPROJEKT (CDR)	242,9000	-2,84%	251,0000	252,0000	240,9000	283 367	69 221 731	07.11.2025
CIGAMES (CIG)	2,8000	-1,23%	2,8300	2,8400	2,7350	382 985	1 065 302	07.11.2025
CLNPHARMA (CLN)	21,7000	0,00%	21,3500	21,7000	21,3500	2 411	51 873	07.11.2025
COGNOR (COG)	6,4900	-2,77%	6,6900	6,6900	6,4700	134 784	882 987	07.11.2025
COLUMBUS (CLC)	6,5100	-2,98%	6,7100	6,8900	6,5100	48 438	324 963	07.11.2025
COMP (CMP)	58,6000	0,34%	59,4000	59,6000	57,6000	1 945	113 763	07.11.2025
CREEPYJAR (CRJ)	433,0000	2,12%	424,0000	434,0000	422,0000	323	138 517	07.11.2025
CREOTECH (CRI)	380,5000	-0,26%	385,5000	391,5000	371,0000	8 586	3 269 404	07.11.2025
CYBERFLKS (CBF)	181,2000	0,67%	183,8000	183,8000	177,4000	18 187	3 284 208	07.11.2025
CYFRPLSAT (CPS)	12,7500	-0,58%	12,8300	12,9250	12,6900	564 812	7 215 102	07.11.2025
DADELO (DAD)	57,0000	0,00%	56,8000	57,2000	56,4000	3 725	211 203	07.11.2025
DATAWALK (DAT)	92,9000	2,31%	89,0000	93,9000	89,0000	9 995	914 791	07.11.2025
DECORA (DCR)	69,0000	0,58%	68,8000	69,0000	68,0000	1 842	126 124	07.11.2025
DEVELIA (DVL)	8,3900	-0,36%	8,5000	8,5000	8,3100	83 995	705 696	07.11.2025
DIAG (DIA)	183,5000	-0,92%	187,4500	187,6000	183,1500	24 991	4 619 356	07.11.2025
DINOPL (DNP)	41,5000	-7,32%	43,5500	43,6700	40,5200	11 417 703	474 451 241	07.11.2025
DOMDEV (DOM)	258,0000	1,18%	255,0000	258,0000	253,0000	3 457	886 718	07.11.2025
ECHO (ECH)	5,9000	0,34%	5,9200	5,9200	5,8400	34 023	200 206	07.11.2025
ELEKTROTI (ELT)	47,1000	-0,42%	47,3000	47,9000	46,8500	12 920	611 383	07.11.2025
ENEA (ENA)	22,0000	-3,93%	22,7000	22,7400	21,6600	368 717	8 137 604	07.11.2025
ENTER (ENT)	52,8000	0,00%	52,9000	53,0000	52,4000	8 210	431 784	07.11.2025
ERBUD (ERB)	28,3500	-1,39%	28,6500	28,7000	28,3000	2 054	58 593	07.11.2025
EUROCASH (EUR)	7,7700	-1,21%	7,8800	7,8800	7,6850	266 881	2 067 408	07.11.2025
FERRO (FRO)	30,9000	-2,22%	31,6000	31,6000	30,7000	5 600	173 954	07.11.2025
FORTE SA (FTE)	25,5000	-0,78%	25,7000	25,8000	25,0000	7 088	179 828	07.11.2025
GPW	61,3500	-0,65%	61,2000	61,8500	60,8500	29 608	1 818 976	07.11.2025
GREENX (GRX)	1,9400	0,00%	1,9320	1,9800	1,9200	359 052	696 699	07.11.2025
GRENEVIA (GEA)	3,1600	2,27%	3,0700	3,1800	3,0450	87 162	273 497	07.11.2025
GRUPAAZOTY (ATT)	18,4000	-0,86%	18,6700	18,6700	18,3000	157 926	2 912 583	07.11.2025
GRUPRACUJ (GPP)	57,0000	0,00%	57,5000	57,5000	56,2000	3 777	214 364	07.11.2025
HANDLOWY (BHW)	104,6000	0,00%	104,6000	105,4000	103,6000	15 264	1 589 204	07.11.2025
HUUUGE-S144 (HUGE)	23,4000	-2,50%	23,8500	23,8500	23,4000	12 016	283 230	07.11.2025
INGBSK (ING)	323,5000	0,78%	323,5000	324,0000	319,0000	3 061	986 435	07.11.2025
INTERCARS (CAR)	543,0000	-0,73%	550,0000	550,0000	542,0000	1 148	625 339	07.11.2025
JSW	24,8500	-2,17%	25,7400	25,8000	24,6500	314 143	7 914 209	07.11.2025
KETY (KTY)	925,0000	0,49%	925,0000	936,5000	915,5000	8 745	8 074 255	07.11.2025
KGHM (KGH)	189,6500	0,16%	190,3000	191,8000	188,4000	433 732	82 352 776	07.11.2025
Reklama
KOGENERA (KGN)	62,9000	-2,48%	64,5000	64,5000	62,9000	4 145	263 398	07.11.2025	Reklama
KRUK (KRU)	462,0000	0,65%	459,0000	467,9000	459,0000	18 130	8 396 105	07.11.2025
LPP	17 245,0000	-2,71%	18 000,0000	18 200,0000	17 000,0000	4 515	78 682 550	07.11.2025
LUBAWA (LBW)	9,9050	-3,65%	10,3400	10,3400	9,8550	313 940	3 153 743	07.11.2025
MABION (MAB)	8,0200	-1,23%	8,1400	8,2000	7,9400	20 998	168 068	07.11.2025
MBANK (MBK)	1 024,5000	2,45%	1 002,0000	1 031,0000	1 002,0000	15 963	16 263 561	07.11.2025
MCI	29,5000	-1,01%	29,9000	29,9000	29,4000	3 728	110 678	07.11.2025
MEDICALG (MDG)	31,4000	-1,72%	32,0000	32,0000	30,4500	56 533	1 754 725	07.11.2025
MENNICA (MNC)	35,0000	-0,28%	35,2000	35,2000	34,6000	2 352	82 375	07.11.2025
MERCATOR (MRC)	39,8500	-0,38%	39,9000	40,4000	39,7000	8 855	353 327	07.11.2025
MERCOR (MCR)	22,7000	-0,44%	22,9000	22,9000	22,6000	1 485	33 796	07.11.2025
MILLENNIUM (MIL)	15,7800	0,96%	15,6000	15,9800	15,6000	391 219	6 179 636	07.11.2025
MIRBUD (MRB)	13,7800	-1,92%	14,0500	14,1700	13,7300	184 238	2 570 268	07.11.2025
MLSYSTEM (MLS)	16,3000	-2,98%	16,7800	16,7800	16,2600	6 794	111 268	07.11.2025
MOBRUK (MBR)	294,0000	-0,68%	297,0000	297,0000	292,0000	1 595	468 163	07.11.2025
MOLECURE (MOC)	6,1200	0,49%	6,1200	6,1900	6,0000	30 471	185 026	07.11.2025
MOSTALZAB (MSZ)	6,6400	-0,75%	6,7000	6,7000	6,5600	33 967	224 765	07.11.2025
MURAPOL (MUR)	39,1000	1,69%	38,4500	39,1000	38,2000	22 219	861 233	07.11.2025
NEUCA (NEU)	801,0000	1,39%	792,0000	801,0000	789,0000	1 635	1 296 730	07.11.2025
NEWAG (NWG)	94,0000	-1,05%	95,0000	95,0000	91,7000	9 416	874 163	07.11.2025
ONDE (OND)	8,7800	0,69%	8,7500	8,8700	8,6500	26 362	230 736	07.11.2025
OPONEO.PL (OPN)	97,0000	0,62%	97,6000	98,0000	95,4000	958	92 663	07.11.2025
ORANGEPL (OPL)	9,1780	-0,33%	9,3000	9,3040	9,1040	537 090	4 924 880	07.11.2025
PCCROKITA (PCR)	68,6000	-0,58%	69,1000	69,1000	68,5000	1 152	79 291	07.11.2025
PEKABEX (PBX)	14,9000	-0,33%	15,0000	15,0000	14,8000	2 410	35 734	07.11.2025
PEKAO (PEO)	192,9000	-0,46%	193,8000	195,7500	191,3000	314 457	60 591 811	07.11.2025
PEPCO (PCO)	28,0000	1,19%	27,7700	28,0900	27,7700	854 287	23 869 105	07.11.2025
PGE	10,9200	-6,27%	11,5800	11,6550	10,6400	5 409 573	59 826 888	07.11.2025
PKNORLEN (PKN)	98,9300	0,33%	98,7500	99,4500	98,4100	1 232 442	121 952 888	07.11.2025
PKOBP (PKO)	75,3000	-1,98%	76,8600	77,3000	75,1800	1 807 135	137 221 407	07.11.2025
PLAYWAY (PLW)	260,0000	-1,33%	262,5000	263,5000	260,0000	3 266	853 034	07.11.2025
POLENERGIA (PEP)	55,8000	-3,13%	57,6000	57,6000	55,2000	7 709	434 871	07.11.2025
POLIMEXMS (PXM)	6,1000	-3,33%	6,3300	6,3300	6,0700	379 162	2 343 870	07.11.2025
PZU	60,4400	-0,92%	61,4000	61,6000	59,9200	1 342 971	80 989 290	07.11.2025
QUERCUS (QRS)	13,0000	-0,76%	13,1500	13,3000	12,6000	20 062	261 615	07.11.2025
RAINBOW (RBW)	123,0000	-0,49%	123,0000	124,6000	122,0000	34 405	4 230 528	07.11.2025
RANKPROGR (RNK)	4,0350	0,00%	4,0150	4,0350	4,0050	280	1 122	07.11.2025
RYVU (RVU)	22,9500	-4,38%	24,0000	24,0000	22,8000	55 519	1 288 174	07.11.2025
SANOK (SNK)	21,1000	0,00%	21,1000	21,1000	20,9000	1 038	21 843	07.11.2025
SANPL (SPL)	504,6000	0,28%	506,6000	511,8000	501,2000	38 265	19 345 486	07.11.2025
SCPFL (SCP)	152,6000	-0,13%	152,8000	153,0000	151,0000	1 312	199 668	07.11.2025
SELENAFM (SEL)	38,7000	-2,03%	39,5000	39,6000	37,6000	539	20 853	07.11.2025
SELVITA (SLV)	40,3000	-0,49%	40,2000	40,9000	39,6000	44 671	1 799 180	07.11.2025
SHOPER (SHO)	52,0000	-3,35%	53,8000	54,2000	50,4000	31 751	1 682 880	07.11.2025
SNIEZKA (SKA)	80,0000	1,78%	79,8000	80,0000	79,0000	215	17 041	07.11.2025
STALEXP (STX)	3,0650	0,16%	3,0700	3,1100	3,0550	219 461	678 422	07.11.2025
STALPROD (STP)	260,0000	-1,52%	262,0000	263,0000	260,0000	118	30 849	07.11.2025
SYGNITY (SGN)	93,0000	-5,49%	96,0000	97,4000	93,0000	11 776	1 119 453	07.11.2025
SYNEKTIK (SNT)	263,4000	-0,75%	267,0000	267,4000	260,2000	9 030	2 381 952	07.11.2025
TARCZYNSKI (TAR)	127,5000	1,19%	126,5000	127,5000	123,5000	508	64 476	07.11.2025
TAURONPE (TPE)	10,3000	-2,55%	10,4000	10,5950	9,9440	3 748 522	38 525 380	07.11.2025
TEXT (TXT)	47,7000	-1,08%	48,3800	48,4400	47,1000	69 451	3 310 364	07.11.2025
TORPOL (TOR)	53,8000	0,37%	53,9000	54,0000	52,7000	8 976	478 991	07.11.2025
TOYA (TOA)	10,0800	-7,69%	10,1600	10,2000	9,6600	848 629	8 473 517	07.11.2025
TSGAMES (TEN)	92,0000	0,11%	92,5000	93,3000	91,0000	14 197	1 311 020	07.11.2025
UNIBEP (UNI)	12,7000	1,60%	12,4500	12,7000	12,4000	25 286	317 863	07.11.2025
UNIMOT (UNT)	129,4000	1,73%	125,4000	130,4000	125,0000	2 558	323 049	07.11.2025
VERCOM (VRC)	122,6000	-1,29%	125,8000	125,8000	121,6000	2 358	289 680	07.11.2025
VIGOPHOTN (VGO)	504,0000	-0,79%	510,0000	510,0000	502,0000	183	92 490	07.11.2025
VOTUM (VOT)	45,2000	-1,42%	45,9500	46,0000	44,0500	9 168	413 508	07.11.2025
VOXEL (VOX)	154,0000	0,00%	156,0000	156,8000	152,6000	3 868	595 725	07.11.2025
VRG	4,5500	0,89%	4,5200	4,6000	4,4300	16 989	76 575	07.11.2025
WAWEL (WWL)	700,0000	0,00%	700,0000	700,0000	686,0000	125	86 816	07.11.2025
WIELTON (WLT)	6,7100	-2,61%	6,8900	6,9000	6,7000	62 607	422 904	07.11.2025
WIRTUALNA (WPL)	55,2000	-0,72%	56,5000	56,8000	54,5000	22 390	1 245 888	07.11.2025
WITTCHEN (WTN)	16,8000	0,00%	16,9800	17,0000	16,8000	19 332	326 491	07.11.2025
XTPL (XTP)	70,1000	-2,64%	72,0000	72,3000	67,0000	3 574	247 081	07.11.2025
XTRADEBDM (XTB)	70,0200	-0,60%	71,0000	71,2400	69,6000	306 264	21 530 024	07.11.2025
ZABKA (ZAB)	21,4200	-0,33%	21,6000	21,6300	21,3500	3 624 578	77 679 997	07.11.2025
ZEPAK (ZEP)	22,0000	0,92%	21,8000	22,1000	21,7000	5 087	111 451	07.11.2025

NOTOWANIA WIG140

Notowania wszystkich indeksów

POKAŻ

Czas	Wartość	Waga akt. instr. %	Zmiana % (do zamknięcia)	Poziom indeksu
16:21:00	2 147,8200	100,00	-1,37%	RZECZYWISTY
16:20:00	2 148,1100	100,00	-1,36%	RZECZYWISTY
16:19:00	2 147,6100	100,00	-1,38%	RZECZYWISTY
16:18:00	2 148,1100	100,00	-1,36%	RZECZYWISTY
16:17:00	2 149,3600	100,00	-1,30%	RZECZYWISTY
16:16:00	2 149,0800	100,00	-1,31%	RZECZYWISTY
16:15:00	2 148,2300	100,00	-1,35%	RZECZYWISTY
16:14:00	2 148,8900	100,00	-1,32%	RZECZYWISTY
16:13:00	2 147,5900	100,00	-1,38%	RZECZYWISTY
16:12:00	2 148,2100	100,00	-1,35%	RZECZYWISTY
16:11:00	2 148,8200	100,00	-1,32%	RZECZYWISTY
16:10:00	2 148,1300	100,00	-1,36%	RZECZYWISTY
16:09:00	2 147,3600	100,00	-1,39%	RZECZYWISTY
16:08:00	2 146,7200	100,00	-1,42%	RZECZYWISTY
16:07:00	2 146,5100	100,00	-1,43%	RZECZYWISTY
16:06:00	2 148,3200	100,00	-1,35%	RZECZYWISTY
16:05:00	2 148,1600	100,00	-1,35%	RZECZYWISTY
16:04:00	2 149,7700	100,00	-1,28%	RZECZYWISTY
16:03:00	2 150,2900	100,00	-1,26%	RZECZYWISTY
16:02:00	2 150,1500	100,00	-1,26%	RZECZYWISTY
16:01:00	2 150,0100	100,00	-1,27%	RZECZYWISTY
16:00:00	2 152,5800	100,00	-1,15%	RZECZYWISTY
15:59:00	2 152,7900	100,00	-1,14%	RZECZYWISTY
15:58:00	2 153,1500	100,00	-1,12%	RZECZYWISTY
15:57:00	2 152,7700	100,00	-1,14%	RZECZYWISTY
15:56:00	2 152,8400	100,00	-1,14%	RZECZYWISTY
15:55:00	2 152,8000	100,00	-1,14%	RZECZYWISTY
15:54:00	2 152,2600	100,00	-1,17%	RZECZYWISTY
15:53:00	2 152,3600	100,00	-1,16%	RZECZYWISTY
15:52:00	2 151,1300	100,00	-1,22%	RZECZYWISTY
15:51:00	2 150,3200	100,00	-1,25%	RZECZYWISTY
15:50:00	2 149,7900	100,00	-1,28%	RZECZYWISTY
15:49:00	2 152,7000	100,00	-1,15%	RZECZYWISTY
15:48:00	2 152,7700	100,00	-1,14%	RZECZYWISTY
15:47:00	2 152,2200	100,00	-1,17%	RZECZYWISTY
15:46:00	2 152,7700	100,00	-1,14%	RZECZYWISTY
15:45:00	2 151,7000	100,00	-1,19%	RZECZYWISTY
15:44:00	2 151,5600	100,00	-1,20%	RZECZYWISTY
15:43:00	2 150,7500	100,00	-1,23%	RZECZYWISTY
15:42:00	2 150,6300	100,00	-1,24%	RZECZYWISTY
15:41:00	2 150,0900	100,00	-1,27%	RZECZYWISTY
15:40:00	2 148,9800	100,00	-1,32%	RZECZYWISTY
15:39:00	2 148,9400	100,00	-1,32%	RZECZYWISTY
15:38:00	2 149,8500	100,00	-1,28%	RZECZYWISTY
15:37:00	2 150,7400	100,00	-1,24%	RZECZYWISTY
15:36:00	2 152,0400	100,00	-1,18%	RZECZYWISTY
15:35:00	2 152,6600	100,00	-1,15%	RZECZYWISTY
15:34:00	2 153,1400	100,00	-1,13%	RZECZYWISTY
15:33:00	2 153,2200	100,00	-1,12%	RZECZYWISTY
15:32:00	2 153,3800	100,00	-1,11%	RZECZYWISTY

WIG140

Dane indeksu WIG140

Spółki należące do indeksu (WIG140)

NOTOWANIA WIG140