GPW
GPW
2026-10-13T18:18:45.000000Z
16.00
13035
28365
0
0
0
False
False
|
Statystyka rynku Global Connect
|
|
Global Connect statistics
|
|
2026.10.13
|
|
|
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
|
14
|
20
|
15
|
2253
|
1183.96409
|
270.2744121
|
241
|
|
ETF/ETF
|
6
|
3
|
3
|
0
|
4419
|
1099.91013
|
251.0866389
|
331
|
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
|
640
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US0079031078
|
ADVANCED
|
AMD
|
PLN
|
2277
|
2451.5
|
-7.1181
|
2310.5
|
2276.5
|
2310.5
|
2277
|
2288.075
|
7
|
20
|
45761.5
|
|
DE0008404005
|
ALLIANZ
|
ALV
|
PLN
|
1822
|
1822
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US02079K3059
|
ALPHABET
|
GOGL
|
PLN
|
1392.2
|
1394
|
-.1291
|
1390.2
|
1373.2
|
1392.2
|
1392.2
|
1381.8432
|
7
|
37
|
51128.2
|
|
US0231351067
|
AMAZON
|
AMZN
|
PLN
|
1016.4
|
1032.2
|
-1.5307
|
1030
|
1010
|
1030
|
1016.4
|
1018.5962
|
6
|
53
|
53985.6
|
|
US0378331005
|
APPLE
|
AAPL
|
PLN
|
1353.8
|
1334
|
1.4843
|
1353.8
|
1353.8
|
1353.8
|
1353.8
|
1353.8
|
2
|
6
|
8122.8
|
|
NL0010273215
|
ASML
|
ASML
|
PLN
|
6700
|
6985
|
-4.0802
|
6748
|
6700
|
6748
|
6700
|
6727.9231
|
5
|
13
|
87463
|
|
DE000BAY0017
|
BAYER
|
BAY
|
PLN
|
190.85
|
190.85
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US0846707026
|
BERKSHIRE
|
BRKB
|
PLN
|
2054
|
2039
|
.7357
|
2054
|
2054
|
2054
|
2054
|
2054
|
1
|
1
|
2054
|
|
DE0005190003
|
BMW
|
BMW
|
PLN
|
233.6
|
233.6
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US0970231058
|
BOEING
|
BOEG
|
PLN
|
734.4
|
752.5
|
-2.4053
|
752.5
|
734.4
|
752.5
|
734.4
|
739.8167
|
3
|
6
|
4438.9
|
|
DK0010181759
|
CARLSBERG
|
CARL
|
PLN
|
552.2
|
552.2
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US1912161007
|
COCACOLA
|
COLA
|
PLN
|
350.6
|
347.25
|
.9647
|
356.35
|
350.6
|
356.35
|
350.6
|
353.7667
|
3
|
3
|
1061.3
|
|
US5324571083
|
ELILILLY
|
LILY
|
PLN
|
4651
|
4465.5
|
4.1541
|
4651
|
4651
|
4651
|
4651
|
4651
|
1
|
6
|
27906
|
|
US30233Q1085
|
EXXONMOB
|
EXXN
|
PLN
|
673.4
|
631.8
|
6.5844
|
673.4
|
673.4
|
673.4
|
673.4
|
673.4
|
1
|
1
|
673.4
|
|
SE0000106270
|
HANDM
|
HANM
|
PLN
|
61.96
|
61.96
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
ES0148396007
|
INDITEX
|
ITX
|
PLN
|
233
|
233
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
LU2290522684
|
INPOST
|
INPT
|
PLN
|
66.6
|
66.55
|
.0751
|
67.85
|
66.6
|
67.85
|
66.6
|
67.4152
|
80
|
628
|
42336.75
|
|
US4581401001
|
INTEL
|
INTL
|
PLN
|
392.55
|
408.8
|
-3.975
|
396.2
|
391
|
401.6
|
392.55
|
395.1343
|
9
|
89
|
35166.95
|
|
PTJMT0AE0001
|
JERONIMO
|
JMT
|
PLN
|
75.5
|
75.5
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US46625H1005
|
JPMORGAN
|
JPM
|
PLN
|
1289.8
|
1289.8
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US5801351017
|
MCDONALDS
|
MCDL
|
PLN
|
930.2
|
924
|
.671
|
937
|
930.2
|
937
|
930.2
|
936.5259
|
5
|
27
|
25286.2
|
|
DE0007100000
|
MERCEDES
|
MBG
|
PLN
|
174.44
|
174.44
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US30303M1027
|
META
|
META
|
PLN
|
2945
|
2900
|
1.5517
|
2945
|
2945
|
2945
|
2945
|
2945
|
1
|
25
|
73625
|
|
US5951121038
|
MICRONTEC
|
MCRN
|
PLN
|
3693
|
3885
|
-4.9421
|
3763.5
|
3693
|
3763.5
|
3693
|
3704.0588
|
10
|
34
|
125938
|
|
US5949181045
|
MICROSOFT
|
MSFT
|
PLN
|
2119
|
2120
|
-.0472
|
2119
|
2119
|
2119
|
2119
|
2119
|
2
|
4
|
8476
|
|
US64110L1061
|
NETFLIX
|
NFLX
|
PLN
|
279.25
|
279.25
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US6541061031
|
NIKE
|
NIKE
|
PLN
|
137.62
|
135
|
1.9407
|
137.62
|
137.62
|
137.62
|
137.62
|
137.62
|
1
|
99
|
13624.38
|
|
US67066G1040
|
NVIDIA
|
NVDA
|
PLN
|
877.6
|
890.1
|
-1.4043
|
882.8
|
874
|
886.4
|
877.6
|
880.2552
|
41
|
154
|
135559.3
|
|
DK0062498333
|
NVONORDSK
|
NVO
|
PLN
|
151
|
149.74
|
.8415
|
150.28
|
150.28
|
153.32
|
151
|
151.1212
|
13
|
498
|
75258.36
|
|
US68389X1054
|
ORACLE
|
ORCL
|
PLN
|
534.8
|
549
|
-2.5865
|
536.4
|
534.8
|
539
|
534.8
|
538.0087
|
6
|
23
|
12374.2
|
|
US69608A1088
|
PALANTIR
|
PLTR
|
PLN
|
816.1
|
834.2
|
-2.1697
|
823.4
|
816.1
|
823.4
|
816.1
|
817.3167
|
3
|
12
|
9807.8
|
|
DE000PAH0038
|
PORSCHE
|
PSHE
|
PLN
|
111.6
|
112.15
|
-.4904
|
111.05
|
111.05
|
111.6
|
111.6
|
111.35
|
2
|
11
|
1224.85
|
|
US7427181091
|
PROCTER
|
PCGL
|
PLN
|
580
|
580
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
NL0013654783
|
PROSUS
|
PRX
|
PLN
|
157.58
|
158.44
|
-.5428
|
157.58
|
157.58
|
157.58
|
157.58
|
157.58
|
1
|
50
|
7879
|
|
DE0007030009
|
RHEINMET
|
RHM
|
PLN
|
4200
|
4222
|
-.5211
|
4200
|
4200
|
4200
|
4200
|
4200
|
2
|
11
|
46200
|
|
US7707001027
|
ROBINHOOD
|
HOOD
|
PLN
|
421.6
|
421.6
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
DE0007037129
|
RWE
|
RWE
|
PLN
|
260
|
260
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
DE0007164600
|
SAP
|
SAP
|
PLN
|
852.2
|
847.5
|
.5546
|
852.2
|
852.2
|
852.2
|
852.2
|
852.2
|
1
|
1
|
852.2
|
|
DE0007236101
|
SIEMENS
|
SIE
|
PLN
|
1191.8
|
1200
|
-.6833
|
1191.8
|
1191.8
|
1191.8
|
1191.8
|
1191.8
|
1
|
6
|
7150.8
|
|
US84615Q1031
|
SPACEEXPL
|
SPCX
|
PLN
|
619.8
|
641
|
-3.3073
|
630
|
619.8
|
630
|
619.8
|
621.5
|
4
|
24
|
14916
|
|
US8740541094
|
TAKETWO
|
TTWO
|
PLN
|
811
|
828
|
-2.0531
|
828
|
786
|
829.5
|
811
|
796.1814
|
11
|
204
|
162421
|
|
US88160R1014
|
TESLA
|
TSLA
|
PLN
|
1458.2
|
1503
|
-2.9807
|
1458.2
|
1458.2
|
1477.8
|
1458.2
|
1470.7309
|
5
|
55
|
80890.2
|
|
US90353T1007
|
UBER
|
UBER
|
PLN
|
281
|
273.85
|
2.6109
|
281
|
281
|
281
|
281
|
281
|
1
|
9
|
2529
|
|
DK0061539921
|
VESTAS
|
VEST
|
PLN
|
110.05
|
110
|
.0455
|
110.05
|
110.05
|
110.05
|
110.05
|
110.05
|
2
|
100
|
11005
|
|
US92826C8394
|
VISA
|
VISA
|
PLN
|
1460
|
1460
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
DE0007664039
|
VOLKSWAGEN
|
VOW
|
PLN
|
297.7
|
303.4
|
-1.8787
|
304
|
297.7
|
304
|
297.7
|
298.8455
|
2
|
22
|
6574.6
|
|
SE0000115446
|
VOLVO
|
VOLV
|
PLN
|
124.8
|
132.05
|
-5.4903
|
124.8
|
124.8
|
124.8
|
124.8
|
124.8
|
1
|
1
|
124.8
|
|
DE000ZAL1111
|
ZALANDO
|
ZAL
|
PLN
|
107.45
|
106.6
|
.7974
|
107.45
|
107.45
|
107.45
|
107.45
|
107.45
|
1
|
20
|
2149
|
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
|
45.44
|
46.49
|
-2.2586
|
45.685
|
45
|
46.09
|
45.44
|
45.5166
|
97
|
1979
|
90077.5
|
|
119800000
|
IE00B4L5YC18
|
ETFEUNM
|
PLN
|
249.6
|
253
|
-1.3439
|
251.6
|
248
|
251.6
|
249.6
|
250.4084
|
44
|
627
|
157006.05
|
|
102869171
|
IE00B4L5YX21
|
ETFISIJPA
|
PLN
|
329.4
|
328.85
|
.1672
|
333.35
|
327.85
|
333.35
|
329.4
|
329.1104
|
6
|
67
|
22050.4
|
|
984405987
|
IE00B4L5Y983
|
ETFIWDA
|
PLN
|
589.6
|
592.8
|
-.5398
|
592.8
|
576
|
592.8
|
589.6
|
589.1027
|
162
|
1282
|
755229.7
|
|
39040000
|
IE000UL6CLP7
|
ETFSLVR
|
PLN
|
158.12
|
155.56
|
1.6457
|
162.46
|
158.12
|
162.96
|
158.12
|
159.6356
|
9
|
206
|
32884.94
|
|
100000000
|
IE00BMVB5P51
|
ETFV60A
|
PLN
|
165.48
|
165
|
.2909
|
165.48
|
163.34
|
165.48
|
165.48
|
165.3548
|
13
|
258
|
42661.54
|
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