GPW
GPW
2026-10-08T18:19:38.000000Z
16.00
13035
28365
0
0
0
False
False
|
Statystyka rynku Global Connect
|
|
Global Connect statistics
|
|
2026.10.08
|
|
|
Statystyka sesji / Session statistics
|
|
|
Liczba papierów / Number of securities
|
Obroty / Turnover
|
Liczba
|
|
Instrumenty
|
w tym / including
|
Wolumen
|
Wartość
|
Wartość
|
transakcji
|
|
Instruments
|
razem
|
rosnących
|
malejących
|
bez zmiany
|
(szt.)
|
(tys. zł)
|
(tys. EURO)
|
Number of
|
|
|
total
|
advances
|
declines
|
unchanged
|
Volume
|
Value
|
Value
|
transactions
|
|
|
|
|
|
|
|
(PLN thous.)
|
(EURO thous.)
|
|
|
Akcje/Shares
|
49
|
11
|
21
|
17
|
2202
|
504.82746
|
115.286364
|
151
|
|
ETF/ETF
|
6
|
3
|
2
|
1
|
3115
|
711.47633
|
162.4783233
|
247
|
False
False
|
|
Akcje / Shares
|
|
Kod ISIN
ISIN code
|
Nazwa
Security
name
|
Skrót
Ticker
|
Waluta
notowania
Trading
currency
|
Kurs
zamknięcia
Closing
price
|
Kurs
odniesienia
Reference
price
|
Zmiana
kursu
(%)
Change
(%)
|
Kurs
otwarcia
Opening
price
|
Kurs
min.
Low
price
|
Kurs
maks.
High
price
|
Kurs
ostatni
Last
price
|
Kurs
średni
Average
price
|
Liczba
transakcji
Number
of
trades
|
Wolumen
(szt.)
Volume
|
Wartość
obrotu
Trading
value
|
|
DE000A1EWWW0
|
ADIDAS
|
ADS
|
PLN
|
640
|
638.2
|
.282
|
640
|
640
|
640
|
640
|
640
|
1
|
5
|
3200
|
|
US0079031078
|
ADVANCED
|
AMD
|
PLN
|
2473.5
|
2543
|
-2.733
|
2509.5
|
2473.5
|
2509.5
|
2473.5
|
2479.5
|
3
|
6
|
14877
|
|
DE0008404005
|
ALLIANZ
|
ALV
|
PLN
|
1826
|
1839.5
|
-.7339
|
1826
|
1826
|
1826
|
1826
|
1826
|
1
|
4
|
7304
|
|
US02079K3059
|
ALPHABET
|
GOGL
|
PLN
|
1380
|
1365.4
|
1.0693
|
1360
|
1360
|
1380
|
1380
|
1367.925
|
4
|
16
|
21886.8
|
|
US0231351067
|
AMAZON
|
AMZN
|
PLN
|
1018.8
|
996
|
2.2892
|
1018.8
|
1018.8
|
1018.8
|
1018.8
|
1018.8
|
1
|
2
|
2037.6
|
|
US0378331005
|
APPLE
|
AAPL
|
PLN
|
1328.4
|
1322.2
|
.4689
|
1328.4
|
1328.4
|
1328.4
|
1328.4
|
1328.4
|
1
|
1
|
1328.4
|
|
NL0010273215
|
ASML
|
ASML
|
PLN
|
6923
|
7120
|
-2.7669
|
7028
|
6923
|
7028
|
6923
|
6958
|
2
|
3
|
20874
|
|
DE000BAY0017
|
BAYER
|
BAY
|
PLN
|
190
|
196
|
-3.0612
|
196
|
190
|
196
|
190
|
195.9553
|
2
|
403
|
78970
|
|
US0846707026
|
BERKSHIRE
|
BRKB
|
PLN
|
1986
|
1986
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
DE0005190003
|
BMW
|
BMW
|
PLN
|
230.7
|
236.2
|
-2.3285
|
230.7
|
230.7
|
230.7
|
230.7
|
230.7
|
1
|
3
|
692.1
|
|
US0970231058
|
BOEING
|
BOEG
|
PLN
|
734.4
|
745.3
|
-1.4625
|
734.4
|
734.4
|
734.4
|
734.4
|
734.4
|
1
|
1
|
734.4
|
|
DK0010181759
|
CARLSBERG
|
CARL
|
PLN
|
552.2
|
552.2
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US1912161007
|
COCACOLA
|
COLA
|
PLN
|
339.2
|
339.2
|
0
|
338
|
338
|
339.2
|
339.2
|
338.7826
|
5
|
23
|
7792
|
|
US5324571083
|
ELILILLY
|
LILY
|
PLN
|
4465.5
|
4465.5
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US30233Q1085
|
EXXONMOB
|
EXXN
|
PLN
|
631.8
|
631.8
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
SE0000106270
|
HANDM
|
HANM
|
PLN
|
61.96
|
61.96
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
ES0148396007
|
INDITEX
|
ITX
|
PLN
|
234
|
234
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
LU2290522684
|
INPOST
|
INPT
|
PLN
|
65.1
|
67
|
-2.8358
|
67.05
|
65.05
|
67.95
|
65.1
|
66.461
|
68
|
706
|
46921.45
|
|
US4581401001
|
INTEL
|
INTL
|
PLN
|
433.4
|
442.4
|
-2.0344
|
436
|
432.35
|
436
|
433.4
|
434.2625
|
3
|
12
|
5211.15
|
|
PTJMT0AE0001
|
JERONIMO
|
JMT
|
PLN
|
76.25
|
74.45
|
2.4177
|
76.25
|
76.25
|
76.25
|
76.25
|
76.25
|
1
|
41
|
3126.25
|
|
US46625H1005
|
JPMORGAN
|
JPM
|
PLN
|
1289.8
|
1315.4
|
-1.9462
|
1268
|
1268
|
1289.8
|
1289.8
|
1286.1667
|
2
|
6
|
7717
|
|
US5801351017
|
MCDONALDS
|
MCDL
|
PLN
|
908.2
|
918
|
-1.0675
|
900
|
900
|
908.2
|
908.2
|
904.92
|
2
|
5
|
4524.6
|
|
DE0007100000
|
MERCEDES
|
MBG
|
PLN
|
171.1
|
171.16
|
-.0351
|
171.68
|
171.1
|
171.68
|
171.1
|
171.1859
|
2
|
54
|
9244.04
|
|
US30303M1027
|
META
|
META
|
PLN
|
2902
|
2902
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US5951121038
|
MICRONTEC
|
MCRN
|
PLN
|
4015
|
4015
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US5949181045
|
MICROSOFT
|
MSFT
|
PLN
|
2090
|
2075.5
|
.6986
|
2085.5
|
2085.5
|
2090
|
2090
|
2089.1
|
3
|
5
|
10445.5
|
|
US64110L1061
|
NETFLIX
|
NFLX
|
PLN
|
264.8
|
264.8
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US6541061031
|
NIKE
|
NIKE
|
PLN
|
133.6
|
134
|
-.2985
|
134.02
|
133.6
|
134.6
|
133.6
|
134.477
|
3
|
252
|
33888.2
|
|
US67066G1040
|
NVIDIA
|
NVDA
|
PLN
|
918.9
|
930
|
-1.1935
|
930
|
918.9
|
930
|
918.9
|
926.7
|
10
|
33
|
30581.1
|
|
DK0062498333
|
NVONORDSK
|
NVO
|
PLN
|
148.32
|
147.46
|
.5832
|
149.88
|
148.32
|
149.88
|
148.32
|
149.2018
|
4
|
65
|
9698.12
|
|
US68389X1054
|
ORACLE
|
ORCL
|
PLN
|
561
|
562.7
|
-.3021
|
561.1
|
559.3
|
561.1
|
561
|
560.1267
|
3
|
15
|
8401.9
|
|
US69608A1088
|
PALANTIR
|
PLTR
|
PLN
|
779.8
|
743.2
|
4.9247
|
765.3
|
765
|
779.8
|
779.8
|
779.0289
|
3
|
38
|
29603.1
|
|
DE000PAH0038
|
PORSCHE
|
PSHE
|
PLN
|
111.05
|
107
|
3.785
|
108.4
|
108.4
|
111.05
|
111.05
|
108.6409
|
2
|
11
|
1195.05
|
|
US7427181091
|
PROCTER
|
PCGL
|
PLN
|
580
|
580
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
NL0013654783
|
PROSUS
|
PRX
|
PLN
|
155.92
|
157.48
|
-.9906
|
155.92
|
155.92
|
155.92
|
155.92
|
155.92
|
1
|
200
|
31184
|
|
DE0007030009
|
RHEINMET
|
RHM
|
PLN
|
4147
|
4136
|
.266
|
4019
|
4019
|
4147
|
4147
|
4051
|
2
|
4
|
16204
|
|
US7707001027
|
ROBINHOOD
|
HOOD
|
PLN
|
421.6
|
443.5
|
-4.938
|
421.6
|
421.6
|
421.6
|
421.6
|
421.6
|
1
|
133
|
56072.8
|
|
DE0007037129
|
RWE
|
RWE
|
PLN
|
260
|
260
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
DE0007164600
|
SAP
|
SAP
|
PLN
|
820
|
820
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
DE0007236101
|
SIEMENS
|
SIE
|
PLN
|
1170.2
|
1191.8
|
-1.8124
|
1170.2
|
1170.2
|
1170.2
|
1170.2
|
1170.2
|
1
|
7
|
8191.4
|
|
US84615Q1031
|
SPACEEXPL
|
SPCX
|
PLN
|
650
|
654.3
|
-.6572
|
655
|
650
|
655
|
650
|
652.5
|
2
|
2
|
1305
|
|
US8740541094
|
TAKETWO
|
TTWO
|
PLN
|
798
|
798
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US88160R1014
|
TESLA
|
TSLA
|
PLN
|
1458.2
|
1464.4
|
-.4234
|
1477.8
|
1458.2
|
1477.8
|
1458.2
|
1466.3
|
4
|
4
|
5865.2
|
|
US90353T1007
|
UBER
|
UBER
|
PLN
|
273.85
|
273.85
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
DK0061539921
|
VESTAS
|
VEST
|
PLN
|
110
|
113.85
|
-3.3816
|
109.9
|
109.9
|
110
|
110
|
109.9885
|
2
|
113
|
12428.7
|
|
US92826C8394
|
VISA
|
VISA
|
PLN
|
1460
|
1400.6
|
4.241
|
1466.2
|
1460
|
1466.2
|
1460
|
1464.6
|
3
|
4
|
5858.4
|
|
DE0007664039
|
VOLKSWAGEN
|
VOW
|
PLN
|
294.3
|
304.9
|
-3.4765
|
301.7
|
294.3
|
301.7
|
294.3
|
298.568
|
7
|
25
|
7464.2
|
|
SE0000115446
|
VOLVO
|
VOLV
|
PLN
|
132.05
|
132.05
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
DE000ZAL1111
|
ZALANDO
|
ZAL
|
PLN
|
99.02
|
99.02
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
False
False
|
|
ETF / ETF
|
|
Liczba
instrumentów
w obrocie
Number
of
certificates
|
Kod ISIN
ISIN code
|
Nazwa
Security
name
|
Waluta
notowania
Trading
currency
|
Kurs
zamknięcia
Closing
price
|
Kurs
odniesienia
Reference
price
|
Zmiana
kursu
(%)
Change
(%)
|
Kurs
otwarcia
Opening
price
|
Kurs
min.
Low
price
|
Kurs
maks.
High
price
|
Kurs
ostatni
Last
price
|
Kurs
średni
Average
price
|
Liczba
transakcji
Number
of
trades
|
Wolumen
(szt.)
Volume
|
Wartość
obrotu
Trading
value
|
|
49000000
|
IE000X59ZHE2
|
ETFAIFS
|
PLN
|
47.37
|
47.295
|
.1586
|
47.46
|
46.745
|
47.46
|
47.37
|
47.135
|
73
|
1569
|
73954.77
|
|
119800000
|
IE00B4L5YC18
|
ETFEUNM
|
PLN
|
252.6
|
255.65
|
-1.193
|
253.35
|
252
|
253.65
|
252.6
|
252.9392
|
36
|
172
|
43505.55
|
|
102869171
|
IE00B4L5YX21
|
ETFISIJPA
|
PLN
|
328.55
|
331.6
|
-.9198
|
328.55
|
328.55
|
329.55
|
328.55
|
328.75
|
5
|
15
|
4931.25
|
|
984405987
|
IE00B4L5Y983
|
ETFIWDA
|
PLN
|
588.2
|
584.8
|
.5814
|
584.7
|
576.6
|
588.4
|
588.2
|
584.3768
|
120
|
871
|
508992.2
|
|
39040000
|
IE000UL6CLP7
|
ETFSLVR
|
PLN
|
155.56
|
154.54
|
.66
|
155.56
|
155.56
|
155.56
|
155.56
|
155.56
|
2
|
6
|
933.36
|
|
100000000
|
IE00BMVB5P51
|
ETFV60A
|
PLN
|
164.26
|
164.26
|
0
|
164.5
|
164
|
164.5
|
164.26
|
164.2307
|
11
|
482
|
79159.2
|
False
False
|
|
Transakcje pozasesyjne / Off-electronic order book trades
|
|
Kod ISIN
ISIN code
|
Nazwa
Security
name
|
Waluta
notowania
Trading
currency
|
Cena
Price
|
Wolumen
Volume
|
Wartość
obrotu
(tys)
Trading
value
(thous.)
|
|
Transakcje pakietowe/Block trades
|
False
False
|
|
Wyjaśnienia do tabel z wynikami sesji / Notes to quotation tables
|
|
Kurs zamknięcia
- kurs ostatniej transakcji. Jeżeli na danej sesji nie zawarto żadnej transakcji, wówczas kurs zamknięcia jest równy kursowi odniesienia na danej sesji. W szczególnych sytuacjach kurs zamknięcia może być wyznaczony przez przewodniczącego sesji i może być inny niż kurs ostatniej transakcji.
|
Closing price
- last transaction price. If there was no transaction during a given session, the closing price is equal to the reference price on a given session. In special casess, the session chairman may determine the closing price and it may be different than the the last transaction price.
|
|
|
|
Zmiana kursu
- procentowa zmiana kursu zamknięcia w stosunku do poprzedniej sesji.
|
Price change
- percentage change of the closing price from the last session.
|
|
|
False
False