WIG140

2 187,01 +32,99 1,53% akt.: 10.11.2025, 17:15
- Otwarcie 2 180,90
- Max (czas) 2 193,23(10.11.2025 16:10)
- Min (czas) 2 175,34(10.11.2025 09:22)
- Wartość odniesienia 2 154,02
- Suma obrotów 1 425 509 165
- 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)	168,9000	-0,41%	171,3000	173,1000	168,9000	6 026	1 028 773	10.11.2025	Reklama
ABPL (ABE)	96,6000	0,10%	96,8000	97,4000	95,4000	3 891	376 245	10.11.2025
ACAUTOGAZ (ACG)	25,5000	0,39%	25,4000	25,5000	25,4000	460	11 707	10.11.2025
AGORA (AGO)	9,2600	0,43%	9,4000	9,4000	9,2000	764	7 096	10.11.2025
AILLERON (ALL)	15,0200	-1,05%	15,1200	15,1200	15,0000	7 047	105 985	10.11.2025
ALIOR (ALR)	103,5000	-0,48%	104,8000	105,1500	103,5000	119 711	12 481 022	10.11.2025
ALLEGRO (ALE)	34,9400	0,76%	34,9000	35,0050	34,4850	2 567 271	89 608 198	10.11.2025
AMBRA (AMB)	17,9000	0,34%	17,8400	18,0600	17,7000	11 956	214 134	10.11.2025
AMICA (AMC)	56,0000	-0,18%	55,5000	56,1000	55,3000	3 124	174 283	10.11.2025
AMREST (EAT)	14,3000	-0,69%	14,3600	14,5000	14,3000	41 240	593 338	10.11.2025
APATOR (APT)	23,1500	0,22%	23,1000	23,3500	22,8500	4 288	99 023	10.11.2025
ARCHICOM (ARH)	48,0000	0,00%	48,0000	48,0000	47,7000	580	27 839	10.11.2025
ARCTIC (ATC)	8,1000	-0,61%	8,1200	8,1600	8,0900	29 884	242 843	10.11.2025
ASBIS (ASB)	28,8800	0,00%	29,0000	29,3400	28,7600	80 219	2 317 583	10.11.2025
ASSECOBS (ABS)	88,8000	1,83%	88,4000	88,8000	87,2000	899	79 527	10.11.2025
ASSECOPOL (ACP)	195,6000	1,03%	195,4000	200,2000	194,1000	115 320	22 642 900	10.11.2025
ASSECOSEE (ASE)	66,0000	-1,35%	68,0000	68,5000	65,2000	6 876	459 066	10.11.2025
ASTARTA (AST)	44,6500	-0,78%	45,7000	45,9500	44,6500	2 703	121 808	10.11.2025
ATAL (1AT)	58,2000	-1,02%	58,8000	59,0000	57,3000	2 876	166 431	10.11.2025
AUTOPARTN (APR)	17,6600	-0,34%	17,8000	17,9800	17,6600	65 490	1 167 975	10.11.2025
BENEFIT (BFT)	3 110,0000	1,63%	3 100,0000	3 130,0000	3 085,0000	3 176	9 887 690	10.11.2025
BIOCELTIX (BCX)	96,4000	-0,52%	96,0000	99,5000	96,0000	3 091	301 424	10.11.2025
BIOMEDLUB (BML)	4,1400	1,72%	4,1400	4,1400	4,0700	32 783	134 993	10.11.2025
BIOTON (BIO)	4,2100	0,96%	4,1500	4,2200	4,1500	8 919	37 263	10.11.2025
BLOOBER (BLO)	25,5000	-0,39%	25,6000	25,8000	25,3500	5 082	129 960	10.11.2025
BNPPPL (BNP)	114,5000	-0,43%	114,5000	116,0000	113,5000	6 116	706 292	10.11.2025
BOGDANKA (LWB)	21,4000	0,94%	21,1000	21,4500	21,1000	16 903	360 872	10.11.2025
BORYSZEW (BRS)	5,9800	0,00%	5,9200	5,9800	5,8800	70 932	422 581	10.11.2025
BOS	12,0000	0,17%	11,9800	12,1000	11,8000	51 742	619 357	10.11.2025
BUDIMEX (BDX)	593,0000	4,04%	577,8000	600,0000	570,0000	39 365	23 272 578	10.11.2025
BUMECH (BMC)	28,5500	0,53%	28,4500	29,2000	28,3000	20 332	581 448	10.11.2025
CAPTORTX (CTX)	44,1000	-2,00%	44,1000	45,2000	44,1000	5 681	254 427	10.11.2025
CCC	141,8500	-0,11%	142,0000	144,1000	141,6000	197 968	28 228 672	10.11.2025
CDPROJEKT (CDR)	245,6000	1,11%	243,2000	247,2000	243,2000	150 326	36 897 304	10.11.2025
CIGAMES (CIG)	2,8350	1,25%	2,8000	2,8500	2,7800	143 538	404 053	10.11.2025
CLNPHARMA (CLN)	21,5000	-0,92%	21,7500	21,7500	21,2000	5 665	121 165	10.11.2025
COGNOR (COG)	6,5000	0,15%	6,6400	6,6400	6,4950	58 789	383 356	10.11.2025
COLUMBUS (CLC)	6,5000	-0,15%	6,7000	6,7600	6,3800	44 182	288 063	10.11.2025
COMP (CMP)	57,8000	-1,37%	58,4000	58,6000	57,4000	3 168	183 216	10.11.2025
CREEPYJAR (CRJ)	434,0000	0,23%	434,0000	438,0000	426,0000	437	188 930	10.11.2025
CREOTECH (CRI)	395,0000	3,81%	387,0000	395,5000	384,0000	7 682	2 999 106	10.11.2025
CYBERFLKS (CBF)	180,6000	-0,33%	182,0000	184,6000	179,6000	8 690	1 578 269	10.11.2025
CYFRPLSAT (CPS)	12,8600	0,86%	12,9000	12,9800	12,8000	467 336	6 019 806	10.11.2025
DADELO (DAD)	60,4000	5,96%	56,6000	60,6000	56,6000	12 313	728 554	10.11.2025
DATAWALK (DAT)	96,2500	3,61%	93,5000	96,7000	92,0400	11 626	1 102 048	10.11.2025
DECORA (DCR)	71,0000	2,90%	69,0000	71,0000	68,4000	3 855	269 117	10.11.2025
DEVELIA (DVL)	8,6100	2,62%	8,3900	8,6100	8,3100	120 315	1 013 569	10.11.2025
DIAG (DIA)	186,3000	1,53%	184,4000	186,4500	182,9500	60 633	11 254 748	10.11.2025
DINOPL (DNP)	42,9800	3,57%	41,7000	43,0000	41,5700	2 358 648	99 776 936	10.11.2025
DOMDEV (DOM)	265,0000	2,71%	258,0000	265,0000	258,0000	3 099	811 513	10.11.2025
ECHO (ECH)	5,9200	0,34%	5,9000	5,9800	5,8800	155 648	918 449	10.11.2025
ELEKTROTI (ELT)	47,6500	1,17%	47,1000	47,8500	47,0000	11 168	529 701	10.11.2025
ENEA (ENA)	22,7600	3,45%	22,2000	22,8600	22,2000	171 253	3 876 002	10.11.2025
ENTER (ENT)	52,8000	0,00%	52,8000	53,0000	52,5000	29 677	1 572 300	10.11.2025
ERBUD (ERB)	28,6000	0,88%	28,3000	30,0000	27,0000	9 162	262 731	10.11.2025
EUROCASH (EUR)	7,9200	1,93%	7,7800	7,9800	7,7800	202 812	1 607 737	10.11.2025
FERRO (FRO)	31,2000	0,97%	30,9000	31,2000	30,6000	10 249	317 236	10.11.2025
FORTE SA (FTE)	25,0000	-1,96%	25,6000	25,6000	25,0000	8 501	213 940	10.11.2025
GPW	61,8500	0,81%	61,1000	62,4000	61,0500	59 658	3 688 451	10.11.2025
GREENX (GRX)	2,0160	3,92%	1,9480	2,0400	1,9200	560 585	1 108 191	10.11.2025
GRENEVIA (GEA)	3,3400	5,70%	3,2400	3,3500	3,2050	147 405	483 889	10.11.2025
GRUPAAZOTY (ATT)	18,6000	1,09%	18,4100	18,6600	18,4100	73 325	1 361 743	10.11.2025
GRUPRACUJ (GPP)	56,0000	-1,75%	57,0000	57,0000	55,9000	27 256	1 532 797	10.11.2025
HANDLOWY (BHW)	104,4000	-0,19%	104,8000	105,4000	104,2000	9 190	963 208	10.11.2025
HUUUGE-S144 (HUGE)	23,8500	1,92%	23,1000	23,9000	23,0500	15 493	363 444	10.11.2025
INGBSK (ING)	329,5000	1,85%	322,0000	332,0000	322,0000	4 288	1 407 997	10.11.2025
INTERCARS (CAR)	538,0000	-0,92%	540,0000	543,0000	535,0000	811	438 166	10.11.2025
JSW	25,0000	0,60%	25,0000	25,5000	24,9400	117 943	2 969 205	10.11.2025
KETY (KTY)	933,0000	0,86%	930,0000	933,5000	926,0000	4 902	4 563 161	10.11.2025
KGHM (KGH)	195,6500	3,16%	193,0000	195,8500	192,9000	702 388	137 058 839	10.11.2025
Reklama
KOGENERA (KGN)	63,0000	0,16%	63,6000	63,7000	62,9000	3 947	249 481	10.11.2025	Reklama
KRUK (KRU)	468,3000	1,36%	468,0000	468,8000	461,0000	15 924	7 414 735	10.11.2025
LPP	17 215,0000	-0,17%	17 440,0000	17 670,0000	17 180,0000	3 294	57 364 760	10.11.2025
LUBAWA (LBW)	10,0300	1,26%	9,8000	10,1000	9,7600	201 295	2 001 929	10.11.2025
MABION (MAB)	8,1500	1,62%	7,9600	8,1700	7,9600	10 308	83 176	10.11.2025
MBANK (MBK)	1 050,0000	2,49%	1 031,5000	1 054,5000	1 031,5000	13 018	13 644 966	10.11.2025
MCI	29,8000	1,02%	29,9000	30,0000	29,5000	1 346	40 008	10.11.2025
MEDICALG (MDG)	32,3000	2,87%	31,8000	32,5000	31,4000	48 993	1 570 297	10.11.2025
MENNICA (MNC)	35,0000	0,00%	35,0000	35,6000	34,2000	1 676	58 260	10.11.2025
MERCATOR (MRC)	39,8000	-0,13%	40,0000	40,0000	39,7000	2 528	100 889	10.11.2025
MERCOR (MCR)	22,9000	0,88%	22,8000	23,1000	22,7000	1 559	35 766	10.11.2025
MILLENNIUM (MIL)	16,1600	2,41%	15,8500	16,2500	15,8500	1 677 739	26 985 535	10.11.2025
MIRBUD (MRB)	14,1300	2,54%	13,8900	14,1600	13,8400	140 522	1 972 866	10.11.2025
MLSYSTEM (MLS)	16,5000	1,23%	16,5000	16,5000	16,2400	883	14 423	10.11.2025
MOBRUK (MBR)	297,0000	1,02%	295,0000	297,0000	293,5000	2 299	680 528	10.11.2025
MOLECURE (MOC)	6,0200	-1,63%	6,1400	6,2000	5,9700	70 058	424 899	10.11.2025
MOSTALZAB (MSZ)	6,6800	0,60%	6,6400	6,7000	6,5300	39 295	259 157	10.11.2025
MURAPOL (MUR)	38,6500	-1,15%	39,1500	39,4000	38,6500	11 291	442 581	10.11.2025
NEUCA (NEU)	790,0000	-1,37%	800,0000	804,0000	790,0000	587	468 374	10.11.2025
NEWAG (NWG)	99,9000	6,28%	102,8000	102,8000	97,0000	40 879	4 069 441	10.11.2025
ONDE (OND)	8,6700	-1,25%	8,8400	8,8400	8,6100	4 508	39 188	10.11.2025
OPONEO.PL (OPN)	98,0000	1,03%	97,0000	98,0000	96,6000	1 770	173 147	10.11.2025
ORANGEPL (OPL)	9,3780	2,18%	9,2400	9,3900	9,2120	819 007	7 631 132	10.11.2025
PCCROKITA (PCR)	69,0000	0,58%	68,6000	69,1000	68,3000	1 422	97 629	10.11.2025
PEKABEX (PBX)	14,9000	0,00%	15,0500	15,0500	14,8000	9 163	137 189	10.11.2025
PEKAO (PEO)	194,1000	0,62%	196,0000	197,2000	193,5500	454 213	88 645 807	10.11.2025
PEPCO (PCO)	28,4500	1,61%	28,0000	28,6500	28,0000	1 264 811	36 003 215	10.11.2025
PGE	11,4150	4,53%	11,0000	11,4700	11,0000	2 321 539	26 261 312	10.11.2025
PKNORLEN (PKN)	101,8000	2,90%	99,4100	101,9800	99,4000	1 785 380	180 684 699	10.11.2025
PKOBP (PKO)	76,9400	2,18%	77,0000	77,3600	76,2000	2 751 145	211 554 124	10.11.2025
PLAYWAY (PLW)	260,0000	0,00%	258,0000	261,5000	257,5000	2 351	610 395	10.11.2025
POLENERGIA (PEP)	57,6000	3,23%	56,0000	57,8000	56,0000	4 025	228 140	10.11.2025
POLIMEXMS (PXM)	6,2900	3,11%	6,1500	6,2900	6,0700	259 985	1 611 965	10.11.2025
PZU	60,9400	0,83%	61,2400	61,4800	60,5200	1 249 802	76 167 944	10.11.2025
QUERCUS (QRS)	13,0500	0,38%	12,8000	13,0500	12,8000	8 161	106 276	10.11.2025
RAINBOW (RBW)	123,6000	0,49%	124,4000	124,4000	122,5000	21 817	2 697 952	10.11.2025
RANKPROGR (RNK)	4,0500	0,37%	4,0350	4,0500	4,0350	15 298	61 917	10.11.2025
RYVU (RVU)	23,1000	0,65%	23,0000	24,1000	22,9000	50 756	1 187 562	10.11.2025
SANOK (SNK)	20,9000	-0,95%	21,2000	21,2000	20,4000	6 144	127 602	10.11.2025
SANPL (SPL)	495,4000	-1,82%	508,0000	516,8000	491,1000	67 429	33 785 184	10.11.2025
SCPFL (SCP)	153,0000	0,26%	152,6000	153,4000	152,6000	1 656	253 264	10.11.2025
SELENAFM (SEL)	38,9000	0,52%	38,7000	39,4000	38,2000	276	10 726	10.11.2025
SELVITA (SLV)	40,8000	1,24%	40,5000	40,9000	40,0000	8 716	352 143	10.11.2025
SHOPER (SHO)	51,8000	-0,38%	52,4000	52,8000	51,6000	3 596	188 000	10.11.2025
SNIEZKA (SKA)	78,2000	-2,25%	78,4000	79,8000	78,2000	453	35 566	10.11.2025
STALEXP (STX)	3,1400	2,45%	3,0800	3,1600	3,0800	338 479	1 059 327	10.11.2025
STALPROD (STP)	262,0000	0,77%	262,0000	262,0000	260,0000	443	115 577	10.11.2025
SYGNITY (SGN)	100,0000	7,53%	93,0000	106,5000	92,2000	32 857	3 286 748	10.11.2025
SYNEKTIK (SNT)	263,8000	0,15%	269,6000	269,6000	262,4000	5 363	1 425 570	10.11.2025
TARCZYNSKI (TAR)	123,5000	-3,14%	123,5000	125,0000	123,5000	135	16 752	10.11.2025
TAURONPE (TPE)	10,5000	1,94%	10,3200	10,5550	10,2700	1 677 286	17 507 020	10.11.2025
TEXT (TXT)	48,1200	0,88%	47,7000	48,4600	47,5600	33 112	1 588 427	10.11.2025
TORPOL (TOR)	54,8000	1,86%	53,8000	55,1000	53,3000	12 244	668 610	10.11.2025
TOYA (TOA)	9,9900	-0,89%	10,1400	10,3400	9,8500	109 458	1 103 197	10.11.2025
TSGAMES (TEN)	92,0000	0,00%	92,0000	93,3000	91,8000	6 811	629 017	10.11.2025
UNIBEP (UNI)	12,7500	0,39%	12,5500	12,8000	12,5000	7 545	95 441	10.11.2025
UNIMOT (UNT)	132,4000	2,32%	129,8000	132,8000	128,0000	2 298	300 164	10.11.2025
VERCOM (VRC)	123,4000	0,65%	122,6000	123,8000	122,4000	1 681	206 738	10.11.2025
VIGOPHOTN (VGO)	504,0000	0,00%	504,0000	504,0000	500,0000	173	86 896	10.11.2025
VOTUM (VOT)	45,7500	1,22%	45,7000	45,9000	44,6500	8 564	388 536	10.11.2025
VOXEL (VOX)	158,0000	2,60%	154,8000	158,6000	154,8000	982	154 591	10.11.2025
VRG	4,5900	0,88%	4,5900	4,6100	4,5500	11 801	54 262	10.11.2025
WAWEL (WWL)	694,0000	-0,86%	702,0000	708,0000	690,0000	227	158 504	10.11.2025
WIELTON (WLT)	6,7300	0,30%	6,8000	6,8000	6,7100	16 805	113 372	10.11.2025
WIRTUALNA (WPL)	55,2000	0,00%	55,7000	55,7000	54,8000	8 385	463 922	10.11.2025
WITTCHEN (WTN)	17,2000	2,38%	16,9600	17,3000	16,8000	39 232	670 272	10.11.2025
XTPL (XTP)	70,3000	0,29%	70,3000	70,4000	69,1000	779	54 494	10.11.2025
XTRADEBDM (XTB)	71,4000	1,97%	70,9800	71,4000	70,2800	165 395	11 732 291	10.11.2025
ZABKA (ZAB)	21,7900	1,73%	21,3800	21,8800	21,3700	3 281 846	70 845 247	10.11.2025
ZEPAK (ZEP)	22,0000	0,00%	22,0000	22,2000	21,7000	5 944	129 776	10.11.2025

NOTOWANIA WIG140

Notowania wszystkich indeksów

POKAŻ

Czas	Wartość	Waga akt. instr. %	Zmiana % (do zamknięcia)	Poziom indeksu
12:11:00	2 181,4200	100,00	1,27%	RZECZYWISTY
12:10:00	2 181,5700	100,00	1,28%	RZECZYWISTY
12:09:00	2 182,1200	100,00	1,30%	RZECZYWISTY
12:08:00	2 182,5600	100,00	1,32%	RZECZYWISTY
12:07:00	2 182,6100	100,00	1,33%	RZECZYWISTY
12:06:00	2 182,8200	100,00	1,34%	RZECZYWISTY
12:05:00	2 182,7000	100,00	1,33%	RZECZYWISTY
12:04:00	2 182,9300	100,00	1,34%	RZECZYWISTY
12:03:00	2 183,8300	100,00	1,38%	RZECZYWISTY
12:02:00	2 184,0000	100,00	1,39%	RZECZYWISTY
12:01:00	2 183,8400	100,00	1,38%	RZECZYWISTY
12:00:00	2 183,1500	100,00	1,35%	RZECZYWISTY
11:59:00	2 183,1500	100,00	1,35%	RZECZYWISTY
11:58:00	2 183,4500	100,00	1,37%	RZECZYWISTY
11:57:00	2 183,6000	100,00	1,37%	RZECZYWISTY
11:56:00	2 183,8100	100,00	1,38%	RZECZYWISTY
11:55:00	2 183,6500	100,00	1,38%	RZECZYWISTY
11:54:00	2 183,1100	100,00	1,35%	RZECZYWISTY
11:53:00	2 183,2300	100,00	1,36%	RZECZYWISTY
11:52:00	2 183,3900	100,00	1,36%	RZECZYWISTY
11:51:00	2 182,7000	100,00	1,33%	RZECZYWISTY
11:50:00	2 183,0600	100,00	1,35%	RZECZYWISTY
11:49:00	2 183,4200	100,00	1,36%	RZECZYWISTY
11:48:00	2 183,2400	100,00	1,36%	RZECZYWISTY
11:47:00	2 183,9300	100,00	1,39%	RZECZYWISTY
11:46:00	2 184,7300	100,00	1,43%	RZECZYWISTY
11:45:00	2 185,2000	100,00	1,45%	RZECZYWISTY
11:44:00	2 185,0800	100,00	1,44%	RZECZYWISTY
11:43:00	2 185,0700	100,00	1,44%	RZECZYWISTY
11:42:00	2 185,3400	100,00	1,45%	RZECZYWISTY
11:41:00	2 184,6000	100,00	1,42%	RZECZYWISTY
11:40:00	2 184,2100	100,00	1,40%	RZECZYWISTY
11:39:00	2 184,3900	100,00	1,41%	RZECZYWISTY
11:38:00	2 184,0700	100,00	1,40%	RZECZYWISTY
11:37:00	2 184,1500	100,00	1,40%	RZECZYWISTY
11:36:00	2 184,0700	100,00	1,40%	RZECZYWISTY
11:35:00	2 183,8200	100,00	1,38%	RZECZYWISTY
11:34:00	2 183,9100	100,00	1,39%	RZECZYWISTY
11:33:00	2 184,4200	100,00	1,41%	RZECZYWISTY
11:32:00	2 184,6300	100,00	1,42%	RZECZYWISTY
11:31:00	2 184,3800	100,00	1,41%	RZECZYWISTY
11:30:00	2 183,8500	100,00	1,38%	RZECZYWISTY
11:29:00	2 184,0900	100,00	1,40%	RZECZYWISTY
11:28:00	2 184,7500	100,00	1,43%	RZECZYWISTY
11:27:00	2 185,7200	100,00	1,47%	RZECZYWISTY
11:26:00	2 185,6100	100,00	1,47%	RZECZYWISTY
11:25:00	2 185,9500	100,00	1,48%	RZECZYWISTY
11:24:00	2 185,7700	100,00	1,47%	RZECZYWISTY
11:23:00	2 185,9100	100,00	1,48%	RZECZYWISTY
11:22:00	2 185,8700	100,00	1,48%	RZECZYWISTY

WIG140

Dane indeksu WIG140

Spółki należące do indeksu (WIG140)

NOTOWANIA WIG140