GPW
GPW
2026-10-28T18:18:19.000000Z
16.00
13035
28365
0
0
0
False
False
|
Statystyka rynku Global Connect
|
|
Global Connect statistics
|
|
2026.10.28
|
|
|
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
|
48
|
18
|
10
|
20
|
1388
|
1264.68279
|
286.8411864
|
128
|
|
ETF/ETF
|
6
|
4
|
2
|
0
|
19790
|
1803.01793
|
408.9403334
|
240
|
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
|
691.8
|
691.8
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US0079031078
|
ADVANCED
|
AMD
|
PLN
|
2222
|
2186.5
|
1.6236
|
2233
|
2211
|
2277
|
2222
|
2231.7895
|
7
|
19
|
42404
|
|
DE0008404005
|
ALLIANZ
|
ALV
|
PLN
|
1914
|
1914
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US02079K3059
|
ALPHABET
|
GOGL
|
PLN
|
1287
|
1270
|
1.3386
|
1292.8
|
1287
|
1298.4
|
1287
|
1290.0757
|
11
|
74
|
95465.6
|
|
US0231351067
|
AMAZON
|
AMZN
|
PLN
|
1011.2
|
990.4
|
2.1002
|
1011.2
|
1011.2
|
1011.2
|
1011.2
|
1011.2
|
4
|
28
|
28313.6
|
|
US0378331005
|
APPLE
|
AAPL
|
PLN
|
1360
|
1348.6
|
.8453
|
1385.6
|
1355
|
1385.6
|
1360
|
1362.2316
|
3
|
19
|
25882.4
|
|
NL0010273215
|
ASML
|
ASML
|
PLN
|
6599
|
6448
|
2.3418
|
6599
|
6599
|
6599
|
6599
|
6599
|
1
|
2
|
13198
|
|
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
|
252.6
|
252.6
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US0970231058
|
BOEING
|
BOEG
|
PLN
|
668.9
|
679.8
|
-1.6034
|
672.6
|
668.9
|
672.6
|
668.9
|
669.64
|
5
|
70
|
46874.8
|
|
DK0010181759
|
CARLSBERG
|
CARL
|
PLN
|
552.2
|
552.2
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US1912161007
|
COCACOLA
|
COLA
|
PLN
|
360.4
|
361.4
|
-.2767
|
358.55
|
358.55
|
360.4
|
360.4
|
358.6681
|
3
|
47
|
16857.4
|
|
US5324571083
|
ELILILLY
|
LILY
|
PLN
|
5002
|
5002
|
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
|
70.46
|
61.96
|
13.7185
|
70.82
|
70.46
|
70.82
|
70.46
|
70.8122
|
2
|
46
|
3257.36
|
|
ES0148396007
|
INDITEX
|
ITX
|
PLN
|
249.4
|
249.4
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US4581401001
|
INTEL
|
INTL
|
PLN
|
376.3
|
370.85
|
1.4696
|
379.9
|
376.1
|
379.9
|
376.3
|
378.4886
|
7
|
167
|
63207.6
|
|
PTJMT0AE0001
|
JERONIMO
|
JMT
|
PLN
|
79.05
|
78.6
|
.5725
|
79.1
|
79.05
|
79.1
|
79.05
|
79.0786
|
2
|
35
|
2767.75
|
|
US46625H1005
|
JPMORGAN
|
JPM
|
PLN
|
1315.2
|
1315.2
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US5801351017
|
MCDONALDS
|
MCDL
|
PLN
|
992.6
|
990
|
.2626
|
992.6
|
992.6
|
992.6
|
992.6
|
992.6
|
1
|
1
|
992.6
|
|
DE0007100000
|
MERCEDES
|
MBG
|
PLN
|
177.76
|
176.12
|
.9312
|
175
|
175
|
177.76
|
177.76
|
176.38
|
2
|
12
|
2116.56
|
|
US30303M1027
|
META
|
META
|
PLN
|
2449
|
2481
|
-1.2898
|
2479
|
2449
|
2479
|
2449
|
2471
|
5
|
18
|
44478
|
|
US5951121038
|
MICRONTEC
|
MCRN
|
PLN
|
3815.5
|
3682.5
|
3.6117
|
3864.5
|
3746
|
3864.5
|
3815.5
|
3796.6099
|
10
|
91
|
345491.5
|
|
US5949181045
|
MICROSOFT
|
MSFT
|
PLN
|
2110
|
2081
|
1.3936
|
2110
|
2110
|
2110
|
2110
|
2110
|
1
|
1
|
2110
|
|
US64110L1061
|
NETFLIX
|
NFLX
|
PLN
|
246
|
250.3
|
-1.7179
|
248.45
|
246
|
248.45
|
246
|
246.077
|
3
|
87
|
21408.7
|
|
US6541061031
|
NIKE
|
NIKE
|
PLN
|
147.46
|
148.56
|
-.7404
|
149.54
|
147.46
|
149.54
|
147.46
|
147.54
|
2
|
52
|
7672.08
|
|
US67066G1040
|
NVIDIA
|
NVDA
|
PLN
|
860
|
868.3
|
-.9559
|
890.6
|
860
|
890.6
|
860
|
885.1908
|
14
|
152
|
134549
|
|
DK0062498333
|
NVONORDSK
|
NVO
|
PLN
|
151.4
|
151.38
|
.0132
|
151.4
|
151.4
|
151.4
|
151.4
|
151.4
|
1
|
6
|
908.4
|
|
US68389X1054
|
ORACLE
|
ORCL
|
PLN
|
525
|
502
|
4.5817
|
525
|
525
|
525
|
525
|
525
|
1
|
3
|
1575
|
|
US69608A1088
|
PALANTIR
|
PLTR
|
PLN
|
775.3
|
775.3
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
DE000PAH0038
|
PORSCHE
|
PSHE
|
PLN
|
112.15
|
109.35
|
2.5606
|
112.15
|
112.15
|
112.15
|
112.15
|
112.15
|
1
|
3
|
336.45
|
|
US7427181091
|
PROCTER
|
PCGL
|
PLN
|
627.6
|
627.6
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
NL0013654783
|
PROSUS
|
PRX
|
PLN
|
154.24
|
148.14
|
4.1177
|
154.24
|
154.24
|
154.24
|
154.24
|
154.24
|
1
|
1
|
154.24
|
|
DE0007030009
|
RHEINMET
|
RHM
|
PLN
|
4500
|
4500
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US7707001027
|
ROBINHOOD
|
HOOD
|
PLN
|
360.85
|
422
|
-14.4905
|
360.85
|
360.85
|
360.85
|
360.85
|
360.85
|
1
|
1
|
360.85
|
|
DE0007037129
|
RWE
|
RWE
|
PLN
|
259.5
|
259.5
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
DE0007164600
|
SAP
|
SAP
|
PLN
|
935
|
935
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
DE0007236101
|
SIEMENS
|
SIE
|
PLN
|
1135.8
|
1135.8
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US84615Q1031
|
SPACEEXPL
|
SPCX
|
PLN
|
577.4
|
598.6
|
-3.5416
|
600
|
570
|
600
|
577.4
|
583.7277
|
13
|
94
|
54870.4
|
|
US8740541094
|
TAKETWO
|
TTWO
|
PLN
|
788
|
800
|
-1.5
|
800
|
788
|
800
|
788
|
799.1541
|
16
|
279
|
222964
|
|
US88160R1014
|
TESLA
|
TSLA
|
PLN
|
1598.2
|
1577
|
1.3443
|
1620.8
|
1577
|
1636.2
|
1598.2
|
1600.224
|
8
|
50
|
80011.2
|
|
US90353T1007
|
UBER
|
UBER
|
PLN
|
260
|
262.95
|
-1.1219
|
259.05
|
259.05
|
260
|
260
|
259.0952
|
2
|
21
|
5441
|
|
DK0061539921
|
VESTAS
|
VEST
|
PLN
|
112.7
|
110.05
|
2.408
|
112.7
|
112.7
|
112.7
|
112.7
|
112.7
|
1
|
9
|
1014.3
|
|
US92826C8394
|
VISA
|
VISA
|
PLN
|
1607
|
1607
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
DE0007664039
|
VOLKSWAGEN
|
VOW
|
PLN
|
297.7
|
297.7
|
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
|
117.4
|
117.4
|
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
|
44.47
|
43.88
|
1.3446
|
44.675
|
43.845
|
44.675
|
44.47
|
44.0655
|
91
|
14804
|
652346.39
|
|
119800000
|
IE00B4L5YC18
|
ETFEUNM
|
PLN
|
242
|
238.55
|
1.4462
|
243.65
|
240
|
243.65
|
242
|
240.4855
|
33
|
1235
|
296999.6
|
|
102869171
|
IE00B4L5YX21
|
ETFISIJPA
|
PLN
|
320.85
|
324.55
|
-1.14
|
323.55
|
320.85
|
323.55
|
320.85
|
321.4456
|
3
|
68
|
21858.3
|
|
984405987
|
IE00B4L5Y983
|
ETFIWDA
|
PLN
|
592.8
|
591.2
|
.2706
|
591.9
|
580.1
|
594.2
|
592.8
|
590.6612
|
92
|
551
|
325454.3
|
|
39040000
|
IE000UL6CLP7
|
ETFSLVR
|
PLN
|
144
|
144.12
|
-.0833
|
145
|
144
|
145.94
|
144
|
145.1356
|
8
|
660
|
95789.52
|
|
100000000
|
IE00BMVB5P51
|
ETFV60A
|
PLN
|
166.68
|
165.48
|
.7252
|
167.26
|
164
|
167.26
|
166.68
|
166.0881
|
13
|
2472
|
410569.82
|
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