GPW
GPW
2026-10-23T18:18:27.000000Z
16.00
13035
28365
0
0
0
False
False
|
Statystyka rynku Global Connect
|
|
Global Connect statistics
|
|
2026.10.23
|
|
|
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
|
13
|
22
|
930
|
796.75764
|
181.4235128
|
94
|
|
ETF/ETF
|
6
|
5
|
1
|
0
|
1276
|
335.87781
|
76.4801353
|
159
|
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
|
705
|
705
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US0079031078
|
ADVANCED
|
AMD
|
PLN
|
2012
|
2012
|
0
|
2014
|
2012
|
2023
|
2012
|
2018
|
3
|
8
|
16144
|
|
DE0008404005
|
ALLIANZ
|
ALV
|
PLN
|
1878
|
1878
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US02079K3059
|
ALPHABET
|
GOGL
|
PLN
|
1275.6
|
1284
|
-.6542
|
1275.6
|
1268
|
1277.6
|
1275.6
|
1276.2889
|
7
|
18
|
22973.2
|
|
US0231351067
|
AMAZON
|
AMZN
|
PLN
|
987.1
|
995.9
|
-.8836
|
987.1
|
987.1
|
987.1
|
987.1
|
987.1
|
1
|
5
|
4935.5
|
|
US0378331005
|
APPLE
|
AAPL
|
PLN
|
1348.6
|
1336.2
|
.928
|
1348.6
|
1348.6
|
1348.6
|
1348.6
|
1348.6
|
2
|
31
|
41806.6
|
|
NL0010273215
|
ASML
|
ASML
|
PLN
|
6171
|
6291
|
-1.9075
|
6196
|
6171
|
6196
|
6171
|
6183.5
|
2
|
2
|
12367
|
|
DE000BAY0017
|
BAYER
|
BAY
|
PLN
|
193.15
|
193.15
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US0846707026
|
BERKSHIRE
|
BRKB
|
PLN
|
2064.5
|
2064.5
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
DE0005190003
|
BMW
|
BMW
|
PLN
|
253.2
|
247.8
|
2.1792
|
253.2
|
253.2
|
253.2
|
253.2
|
253.2
|
1
|
2
|
506.4
|
|
US0970231058
|
BOEING
|
BOEG
|
PLN
|
734.4
|
748.8
|
-1.9231
|
737.9
|
734.4
|
737.9
|
734.4
|
735.5667
|
2
|
3
|
2206.7
|
|
DK0010181759
|
CARLSBERG
|
CARL
|
PLN
|
552.2
|
552.2
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US1912161007
|
COCACOLA
|
COLA
|
PLN
|
370.5
|
365.45
|
1.3819
|
370
|
370
|
370.5
|
370.5
|
370.4091
|
4
|
22
|
8149
|
|
US5324571083
|
ELILILLY
|
LILY
|
PLN
|
4858.5
|
4858.5
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US30233Q1085
|
EXXONMOB
|
EXXN
|
PLN
|
694.2
|
694.2
|
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
|
249.4
|
233
|
7.0386
|
249.4
|
249.4
|
249.4
|
249.4
|
249.4
|
1
|
1
|
249.4
|
|
LU2290522684
|
INPOST
|
INPT
|
PLN
|
67.4
|
67.4
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US4581401001
|
INTEL
|
INTL
|
PLN
|
340.1
|
343.7
|
-1.0474
|
340.3
|
340.1
|
341.9
|
340.1
|
340.3233
|
4
|
43
|
14633.9
|
|
PTJMT0AE0001
|
JERONIMO
|
JMT
|
PLN
|
81.4
|
80.4
|
1.2438
|
81.4
|
81.4
|
81.4
|
81.4
|
81.4
|
1
|
14
|
1139.6
|
|
US46625H1005
|
JPMORGAN
|
JPM
|
PLN
|
1315.2
|
1315.2
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US5801351017
|
MCDONALDS
|
MCDL
|
PLN
|
982.6
|
964
|
1.9295
|
993.6
|
982.6
|
993.6
|
982.6
|
988.1
|
2
|
2
|
1976.2
|
|
DE0007100000
|
MERCEDES
|
MBG
|
PLN
|
179.34
|
177.76
|
.8888
|
179.34
|
179.34
|
179.34
|
179.34
|
179.34
|
1
|
4
|
717.36
|
|
US30303M1027
|
META
|
META
|
PLN
|
2527
|
2549.5
|
-.8825
|
2549.5
|
2500
|
2550
|
2527
|
2535.425
|
5
|
20
|
50708.5
|
|
US5951121038
|
MICRONTEC
|
MCRN
|
PLN
|
3450.5
|
3460.5
|
-.289
|
3460
|
3450.5
|
3460
|
3450.5
|
3456.8333
|
2
|
3
|
10370.5
|
|
US5949181045
|
MICROSOFT
|
MSFT
|
PLN
|
2055.5
|
2051
|
.2194
|
2040
|
2040
|
2065.5
|
2055.5
|
2059.5455
|
5
|
55
|
113275
|
|
US64110L1061
|
NETFLIX
|
NFLX
|
PLN
|
255.7
|
255.7
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US6541061031
|
NIKE
|
NIKE
|
PLN
|
146.36
|
147
|
-.4354
|
147
|
146.36
|
147
|
146.36
|
146.5733
|
2
|
30
|
4397.2
|
|
US67066G1040
|
NVIDIA
|
NVDA
|
PLN
|
839.4
|
839.4
|
0
|
834.6
|
832.2
|
845
|
839.4
|
838.7443
|
21
|
88
|
73809.5
|
|
DK0062498333
|
NVONORDSK
|
NVO
|
PLN
|
153
|
150.28
|
1.81
|
153.5
|
153
|
153.54
|
153
|
153.4912
|
3
|
252
|
38679.78
|
|
US68389X1054
|
ORACLE
|
ORCL
|
PLN
|
491.8
|
493.05
|
-.2535
|
497.7
|
491.8
|
497.7
|
491.8
|
496.9133
|
2
|
30
|
14907.4
|
|
US69608A1088
|
PALANTIR
|
PLTR
|
PLN
|
772.5
|
782
|
-1.2148
|
772.5
|
772.5
|
772.5
|
772.5
|
772.5
|
1
|
5
|
3862.5
|
|
DE000PAH0038
|
PORSCHE
|
PSHE
|
PLN
|
109.9
|
109.9
|
0
|
109.9
|
109.9
|
109.9
|
109.9
|
109.9
|
1
|
7
|
769.3
|
|
US7427181091
|
PROCTER
|
PCGL
|
PLN
|
627.6
|
580
|
8.2069
|
627.6
|
627.6
|
627.6
|
627.6
|
627.6
|
1
|
4
|
2510.4
|
|
NL0013654783
|
PROSUS
|
PRX
|
PLN
|
148.14
|
148.14
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
DE0007030009
|
RHEINMET
|
RHM
|
PLN
|
4472
|
4437
|
.7888
|
4472
|
4472
|
4472
|
4472
|
4472
|
1
|
1
|
4472
|
|
US7707001027
|
ROBINHOOD
|
HOOD
|
PLN
|
422
|
422
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
DE0007037129
|
RWE
|
RWE
|
PLN
|
259.5
|
259.5
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
DE0007164600
|
SAP
|
SAP
|
PLN
|
935
|
930
|
.5376
|
920
|
920
|
935
|
935
|
930
|
2
|
3
|
2790
|
|
DE0007236101
|
SIEMENS
|
SIE
|
PLN
|
1138
|
1144.8
|
-.594
|
1138
|
1138
|
1138
|
1138
|
1138
|
1
|
1
|
1138
|
|
US84615Q1031
|
SPACEEXPL
|
SPCX
|
PLN
|
594
|
592.5
|
.2532
|
587.8
|
575.6
|
594
|
594
|
584.9511
|
7
|
45
|
26322.8
|
|
US8740541094
|
TAKETWO
|
TTWO
|
PLN
|
809
|
820
|
-1.3415
|
811.5
|
809
|
811.5
|
809
|
811.1552
|
2
|
29
|
23523.5
|
|
US88160R1014
|
TESLA
|
TSLA
|
PLN
|
1464.4
|
1502
|
-2.5033
|
1484
|
1464.4
|
1484
|
1464.4
|
1471.012
|
6
|
200
|
294202.4
|
|
US90353T1007
|
UBER
|
UBER
|
PLN
|
267
|
267
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
DK0061539921
|
VESTAS
|
VEST
|
PLN
|
110.05
|
110.05
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US92826C8394
|
VISA
|
VISA
|
PLN
|
1607
|
1567.8
|
2.5003
|
1607
|
1607
|
1607
|
1607
|
1607
|
1
|
2
|
3214
|
|
DE0007664039
|
VOLKSWAGEN
|
VOW
|
PLN
|
304
|
304
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
SE0000115446
|
VOLVO
|
VOLV
|
PLN
|
124.8
|
124.8
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
DE000ZAL1111
|
ZALANDO
|
ZAL
|
PLN
|
109.05
|
109.05
|
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
|
41.87
|
41.5
|
.8916
|
42.38
|
41.5
|
42.38
|
41.87
|
41.8326
|
46
|
490
|
20497.97
|
|
119800000
|
IE00B4L5YC18
|
ETFEUNM
|
PLN
|
235
|
234.55
|
.1919
|
235.6
|
235
|
235.6
|
235
|
235.1341
|
20
|
85
|
19986.4
|
|
102869171
|
IE00B4L5YX21
|
ETFISIJPA
|
PLN
|
318.5
|
315.9
|
.823
|
316
|
316
|
318.5
|
318.5
|
316.0728
|
2
|
206
|
65111
|
|
984405987
|
IE00B4L5Y983
|
ETFIWDA
|
PLN
|
582.9
|
571
|
2.0841
|
582.1
|
572.1
|
585
|
582.9
|
582.3873
|
78
|
362
|
210824.2
|
|
39040000
|
IE000UL6CLP7
|
ETFSLVR
|
PLN
|
139.24
|
144.12
|
-3.3861
|
142.6
|
139.24
|
142.6
|
139.24
|
140.8449
|
9
|
102
|
14366.18
|
|
100000000
|
IE00BMVB5P51
|
ETFV60A
|
PLN
|
164.26
|
162.14
|
1.3075
|
164.26
|
164.26
|
164.26
|
164.26
|
164.26
|
4
|
31
|
5092.06
|
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