Inwestor WojtekBankier VoiceGPWWalutySurowceŚwiatNBPAlertNewsletterSmart Bankier. Finanse dla kumatych. Porównaj.Subskrybuj
REKLAMA
WAKACJE NA GIEŁDZIE

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - obligacje

Filtruj
Data ostatniej aktualizacji:Pt. 17.07.2026, 17:00
Filtry
Wyświetl notowania z dnia:
Pokaż tylko spółki, które miały na bieżącej/ostatniej sesji transakcje. Spółki bez transakcji zostaną ukryte.
Wyczyść
Zatwierdź
Wszystkie kursy w tabeli oraz zmiana są podane w procentach wartości nominalnej. Dane opóźnione o 15 minut.
WalorKursZm. %Zm.L. transakcjiObrót (zł)OtwarcieMaxMinCzasWykup
BAR1130100,000,00%0,001160 000,00100,00100,00100,002021-05-072030-11-13
BRZ1126105,00+5,00%5,0011 050,00105,00105,00105,002025-12-222026-11-25
BRZ1127100,000,00%0,001100,00100,00100,00100,002022-08-052027-11-25
BS10327101,00-0,14%-0,1422 828,60101,20101,20101,002026-07-14 15:282027-03-03
BS10829102,30-0,07%-0,07211 253,00102,30102,30102,302026-07-17 16:062029-08-14
BST0327101,00+0,25%0,2515 050,00101,00101,00101,002026-07-16 10:492027-02-24
BST0331100,29+0,09%0,091398 671,95100,25100,30100,252026-07-17 17:002031-03-17
BST0630101,89+0,35%0,36322 409,40101,85101,89101,852026-07-17 14:292030-05-29
BST072699,62-0,21%-0,211597,7299,6299,6299,622026-07-10 11:162026-07-13
BST0829103,24+0,71%0,73518 028,34103,07103,24102,802026-07-16 13:482029-07-31
BST0831100,19+0,19%0,1921 202,16100,17100,19100,172026-07-17 15:552031-08-21
BST0930101,60+0,11%0,11416 459,20101,60101,60101,602026-07-17 14:222030-09-06
BST1026100,900,00%0,0031 210,80100,90100,90100,902026-07-13 13:442026-09-28
BST1029101,00-0,21%-0,21533 330,72101,02101,02101,002026-07-17 13:582029-10-23
BST1226100,51-0,39%-0,39230 153,00100,51100,51100,512026-07-16 16:342026-12-09
CAV0127100,00-0,01%-0,0134 300,08100,01100,01100,002026-07-15 13:552027-01-19
CAV0327100,91+0,21%0,213807,28100,91100,91100,912026-07-17 13:552027-03-19
CAV0329101,200,00%0,0021 012,00101,20101,20101,202026-07-17 13:032029-02-28
CAV0530100,00-0,02%-0,021515 201,98100,02100,02100,002026-07-17 16:112030-04-25
CAV0627101,000,00%0,001101,00101,00101,00101,002026-07-17 12:502027-06-15
CAV0729101,800,00%0,0011 119,80101,80101,80101,802026-07-17 09:002029-07-03
CAV0928101,00+0,20%0,2026 262,00101,00101,00101,002026-07-17 09:042028-09-06
CAV0929100,90-0,10%-0,1012 522,50100,90100,90100,902026-07-16 13:112029-09-05
CAV1128101,01+0,38%0,3816 565,65101,01101,01101,012026-07-17 11:512028-11-14
CAV1227100,90+0,07%0,07113 924,20100,90100,90100,902026-07-17 11:052027-12-14
CAV1229100,940,00%0,0065 248,88100,94100,94100,942026-07-17 16:382029-12-12
DS043284,12-0,44%-0,37523 206,7684,3984,4084,122026-07-17 15:372032-04-20
DS043698,12-0,37%-0,3616174 163,5698,5598,7098,122026-07-17 16:092036-04-21
DS072699,900,00%0,001199,8099,9099,9099,902026-07-15 10:472026-07-24
DS072798,66-0,34%-0,34311 756,6298,7998,8098,662026-07-17 15:372027-07-25
DS102994,80-0,42%-0,40323 405,8595,1595,1594,802026-07-17 15:372029-10-19
DS103086,00-0,81%-0,7012127 450,1587,5087,5086,002026-07-17 15:272030-10-21
DS1033104,86-1,04%-1,10820 686,14105,50105,50104,812026-07-17 15:402033-10-19
DS103498,07+0,08%0,081253 770,7497,8098,0797,802026-07-17 16:112034-10-19
DS103596,80+0,05%0,0521133 520,1596,7597,4996,752026-07-17 16:342035-10-19
ECH0128102,92+0,12%0,12224 702,41102,99102,99102,922026-07-17 13:512028-01-19
ECH0428103,43+0,42%0,43110 343,00103,43103,43103,432026-07-16 14:282028-04-13
ECH0627102,000,00%0,00120 400,00102,00102,00102,002026-07-17 16:472027-06-16
ECH0926100,02-0,96%-0,975154 722,48100,02100,02100,002026-07-15 16:332026-08-26
ECH1127102,53+0,13%0,13115 379,50102,53102,53102,532026-07-17 09:532027-11-02
EIB0826106,65-1,93%-2,1011 706,00106,65106,65106,652021-09-152026-08-20
ELG1027100,000,00%0,0000,00100,00100,00100,002018-05-182027-10-12
ELG1228100,000,00%0,0000,00100,00100,00100,002018-05-182028-12-14
ELK1127100,000,00%0,001450 000,00100,00100,00100,002021-04-282027-11-15
ELK1128100,000,00%0,001560 000,00100,00100,00100,002021-04-272028-11-15
EUR0136107,50+0,47%0,501538,00107,50107,50107,502018-07-242036-01-18
EUR0527103,00+0,98%1,006103 000,00103,00103,00103,002021-09-302027-05-10
EUR102799,070,00%0,0000,0099,0799,0799,072018-05-182027-10-22
EUR1028106,50+6,82%6,8022 130,00106,50106,50106,502020-01-072028-10-25
EUR104697,310,00%0,0000,0097,3197,3197,312018-05-182046-10-25
FPC0229103,00+0,10%0,1011 236,00103,00103,00103,002026-07-17 10:542029-01-24
FPC0231104,000,00%0,0012 080,00104,00104,00104,002026-06-252031-01-22
FPC0235102,30-0,32%-0,3315151 817,97102,85102,85102,302026-07-17 16:382035-01-24
FPC032896,15-0,16%-0,1525 480,5596,1596,1596,152026-07-17 15:372028-03-01
FPC033295,66-0,27%-0,26311 402,2795,9395,9395,662026-07-17 15:372032-02-20
FPC0342112,050,00%0,00213 782,15112,05112,05112,052026-07-15 15:362042-02-19
FPC042798,49+0,01%0,01311 522,3498,4998,4998,382026-07-17 10:092027-04-15
FPC063090,59-0,44%-0,40819 226,8490,7590,7590,582026-07-17 16:482030-05-24
FPC063198,52-0,41%-0,4136 715,3898,9298,9298,522026-07-17 15:372031-06-02
FPC073383,340,00%0,004666,7283,3483,3483,342026-07-16 10:322033-07-11
FPC114068,85-0,20%-0,14168,8568,8568,8568,852026-07-17 16:242040-11-15
GHE012883,78+1,00%0,8334 903,1882,9583,7882,952026-07-17 17:002028-01-10
GHE102787,87+2,17%1,87739 353,8387,5087,9087,502026-07-17 14:492027-10-18
IWS064597,900,00%0,0000,0097,9097,9097,902018-05-182045-06-25
IZ083198,00+0,57%0,561294,0098,0098,0098,002026-07-17 16:042031-08-19
IZ083692,08+0,31%0,2829130 730,1291,8092,1391,692026-07-17 17:002036-08-19
KO11128100,000,00%0,0011 000 000,00100,00100,00100,002021-04-232028-11-15
KO11133101,00+1,00%1,0011 010,00101,00101,00101,002022-06-142033-11-15
KO11136101,000,00%0,001202,00101,00101,00101,002025-01-032036-11-13
KOL112699,000,00%0,001495,0099,0099,0099,002026-05-112026-11-13
KOL1128102,00+0,99%1,001204,00102,00102,00102,002023-11-082028-11-15
KOL1130101,50-0,49%-0,501203,00101,50101,50101,502025-01-072030-11-13
KOS1128100,000,00%0,0011 000 000,00100,00100,00100,002021-04-222028-11-15
KOS1133102,00+0,99%1,001510,00102,00102,00102,002023-08-162033-11-15
KOS1136102,000,00%0,001510,00102,00102,00102,002023-08-162036-11-13
KR10228103,51+0,03%0,0314541 118,86103,40103,51103,402026-07-17 13:072028-02-09
KR10627101,900,00%0,001101,90101,90101,90101,902026-07-17 16:312027-05-20
KR11029102,89+1,21%1,235218 628,49101,67102,94101,672026-07-17 16:112029-10-12
KR20229103,25+0,05%0,0511 445,50103,25103,25103,252026-07-17 09:002029-02-15
KRA0528100,000,00%0,0000,00100,00100,00100,002018-05-182028-05-07
KRU0227101,100,00%0,001101,10101,10101,10101,102026-07-17 12:512027-01-27
KRU0229102,50+0,64%0,6558 199,40102,47102,50102,472026-07-17 14:162029-01-24
KRU0231102,100,00%0,001102,10102,10102,10102,102026-07-17 12:512031-01-28
KRU0628103,440,00%0,00217 473,00103,00103,44103,002026-07-17 11:112028-06-01
KRU0731102,41+0,30%0,3111 433,74102,41102,41102,412026-07-17 10:252031-06-27
KRU0827101,60-0,05%-0,0518 432,80101,60101,60101,602026-07-16 13:162027-08-02
KRU0828103,49+0,38%0,3911 345,37103,49103,49103,492026-07-17 09:492028-07-31
KRU1028103,10+0,41%0,42742 476,35103,15103,15103,062026-07-17 13:142028-09-25
KRU1127102,900,00%0,0029 261,00102,90102,90102,902026-07-17 14:162027-11-17
KRU1130101,77-0,60%-0,61320 763,78101,79101,79101,772026-07-17 15:162030-11-12
KRU1226100,650,00%0,00230 195,00100,65100,65100,652026-07-17 09:032026-12-04
KRU1228102,99+0,48%0,49412 351,74102,84102,99102,842026-07-17 14:182028-12-01
MBH0627100,28+0,10%0,101100,28100,28100,28100,282026-07-13 09:352027-06-04
MBH062999,97-0,04%-0,0441 599,5299,9799,9799,972026-07-17 15:242029-06-11
MBHPE05100,000,00%0,0000,00100,00100,00100,002018-05-182029-02-28
MBHPE06100,000,00%0,0000,00100,00100,00100,002018-05-182029-03-15
MBHPE07100,000,00%0,0000,00100,00100,00100,002018-05-182029-05-30
MBHPE14100,000,00%0,0000,00100,00100,00100,002018-05-182026-09-18
MBHPE15100,000,00%0,0000,00100,00100,00100,002018-05-182026-09-18
MVP0130100,200,00%0,001130 660,43100,19100,20100,192026-07-17 16:032030-01-21
MVP0528101,21+0,01%0,0172 235,30101,59101,74101,212026-07-17 15:102028-04-27
MVP1029101,24-0,12%-0,121911,16101,24101,24101,242026-07-16 16:112029-10-22
MVP1228101,750,00%0,001203,50101,75101,75101,752026-07-17 13:402028-12-13
NZ033196,800,00%0,0011 161,6096,8096,8096,802026-07-17 15:342031-03-19
NZ092899,20-0,30%-0,301992,0099,2099,2099,202026-07-17 15:322028-09-19
NZ093688,390,00%0,0011 767,8088,3988,3988,392026-07-17 15:322036-09-19
OK012798,35+0,08%0,0810103 259,5098,3598,3598,312026-07-17 15:532027-01-19
OK012894,69+0,51%0,4813456 999,7994,6994,7094,222026-07-17 16:042028-01-19
OK012990,34-0,09%-0,08454 580,5690,3890,3890,342026-07-17 15:212029-01-19
PCR0527102,00+0,99%1,00317 547,00102,00102,10102,002026-07-10 11:242027-04-29
PCR1026100,700,00%0,00220 140,00100,70100,70100,702026-07-16 09:002026-10-12
PCX0929101,75+0,20%0,2021 729,75101,75101,75101,752026-07-17 15:072029-08-30
PCX0930101,30+0,04%0,0425 062,60101,20101,30101,202026-07-17 15:562030-09-10
PEOH30296,50+1,58%1,501772,0096,5096,5096,502023-12-212027-02-12
PEOH306100,000,00%0,0018 500,00100,00100,00100,002021-09-202027-11-03
PGL1127101,00-2,18%-2,251404,00101,00101,00101,002022-07-042027-11-25
PHP043099,89+0,19%0,19210 966,9099,6899,8999,682026-07-16 11:542030-04-23
PHP112899,920,00%0,001299,7699,9299,9299,922026-07-16 15:272028-11-15
PIA1126100,000,00%0,001830 000,00100,00100,00100,002021-01-252026-11-25
PIA1128100,000,00%0,0000,00100,00100,00100,002018-05-182028-11-15
PLO0527100,000,00%0,0000,00100,00100,00100,002018-05-182027-05-12
PLO0528100,000,00%0,0000,00100,00100,00100,002018-05-182028-05-23
PLO0529100,000,00%0,0000,00100,00100,00100,002018-05-182029-05-23
PLO0530100,000,00%0,0000,00100,00100,00100,002018-05-182030-05-23
PRF0228100,800,00%0,001806,40100,80100,80100,802026-07-17 09:582028-01-28
PRF0327100,000,00%0,00736 300,00100,00100,00100,002026-07-16 14:042027-03-12
PRF0429101,06-0,09%-0,0924 750,17101,07101,07101,062026-07-14 09:492029-03-26
PRF0627101,000,00%0,0010162 204,04100,77101,00100,772026-07-17 16:012027-06-18
PRF0628101,48-0,02%-0,02450 740,00101,48101,48101,482026-07-17 14:222028-05-29
PRF0727100,70-0,14%-0,1427 051,50100,80100,80100,702026-07-17 16:082027-07-22
PRF0729100,70+0,70%0,7029266 912,41100,40100,70100,402026-07-17 16:472029-07-05
PRF0927100,60-0,28%-0,2813 923,40100,60100,60100,602026-07-16 13:242027-08-25
PRF1026100,24+0,24%0,24311 828,32100,24100,24100,242026-07-08 13:492026-10-16
PRF1028101,000,00%0,00216 665,00101,00101,00101,002026-07-17 15:452028-10-20
PRF1228101,40-0,10%-0,1015 070,00101,40101,40101,402026-07-16 09:002028-12-08
PRZ1226100,000,00%0,0000,00100,00100,00100,002018-05-182026-12-18
PRZ1227104,000,00%0,002832,00104,00104,00104,002023-11-202027-12-20
PRZ1228100,000,00%0,0000,00100,00100,00100,002018-05-182028-12-20
PRZ1229100,00-0,99%-1,0011 000,00100,00100,00100,002022-12-132029-12-20
PS0130101,200,00%0,0012 732,40101,20101,20101,202026-07-17 14:202030-01-21
PS013199,20-0,80%-0,80229 760,0099,2099,2099,202026-07-16 13:382031-01-21
PS0527100,100,00%0,001100,10100,10100,10100,102026-07-16 11:122027-05-19
PS0728106,20-0,38%-0,4035 211,40106,40106,40106,202026-07-17 15:372028-07-19
PS0729101,70+0,25%0,2522 646,20101,80101,80101,702026-07-15 14:502029-07-19
PS073099,80+0,20%0,20119 960,0099,8099,8099,802026-07-16 14:472030-07-19
PS073196,700,00%0,001483,5096,7096,7096,702026-07-15 11:552031-07-21
PS102699,00-0,20%-0,20220 592,0099,0099,0099,002026-07-17 13:032026-10-20
RMS1126100,000,00%0,001450 000,00100,00100,00100,002021-04-282026-11-13
SCH1128100,000,00%0,001510 000,00100,00100,00100,002021-04-272028-11-15
SIC1133100,50-3,37%-3,501502,50100,50100,50100,502026-05-142033-11-25
SID1131100,000,00%0,0000,00100,00100,00100,002018-05-182031-11-25
SID1133108,00+8,00%8,0010,00108,00108,00108,002018-05-182033-11-25
SID1134100,000,00%0,0000,00100,00100,00100,002018-05-182034-11-25
SIE1126110,00+1,57%1,7010,00110,00110,00110,002018-05-182026-11-25
SIE1127100,000,00%0,0000,00100,00100,00100,002018-05-182027-11-25
SIE1128100,000,00%0,0000,00100,00100,00100,002018-05-182028-11-25
SIE1129100,000,00%0,0000,00100,00100,00100,002018-05-182029-11-25
SIE1130100,000,00%0,0000,00100,00100,00100,002018-05-182030-11-25
SIE1131100,000,00%0,0000,00100,00100,00100,002018-05-182031-11-25
SIE1132100,00-9,09%-10,0011 000,00100,00100,00100,002022-12-072032-11-25
SIE1133100,000,00%0,0000,00100,00100,00100,002018-05-182033-11-25
SIE1134100,000,00%0,0000,00100,00100,00100,002018-05-182034-11-25
SIE1135100,000,00%0,0000,00100,00100,00100,002018-05-182035-11-14
SIL1133100,000,00%0,0000,00100,00100,00100,002018-05-182033-11-25
SLU1128100,000,00%0,0011 000 000,00100,00100,00100,002021-04-162028-11-15
SLU1129100,000,00%0,0011 000 000,00100,00100,00100,002021-04-162029-11-14
SLU1130100,000,00%0,001380 000,00100,00100,00100,002021-05-072030-11-13
SWI1127100,000,00%0,0011 000 000,00100,00100,00100,002021-04-232027-11-15
SWI1128100,000,00%0,0011 200 000,00100,00100,00100,002021-05-052028-11-15
UST1132101,000,00%0,001101,00101,00101,00101,002025-01-072032-11-15
WAL1027101,00-2,79%-2,901202,00101,00101,00101,002025-12-182027-10-22
WAW1228100,98+5,19%4,981201,96100,98100,98100,982025-06-172028-12-11
WAW1230105,000,00%0,001105,00105,00105,00105,002025-02-242030-12-11
WS042898,10+0,36%0,3528 829,0098,1098,1098,102026-07-17 15:422028-04-25
WS0429104,15-0,13%-0,141416,60104,15104,15104,152026-07-16 09:002029-04-25
WS043795,15-0,07%-0,0711194 766,7395,8995,8995,152026-07-17 13:432037-04-25
WS044782,00-1,19%-0,992492,0582,0182,0182,002026-07-17 14:582047-04-25
WZ033098,25+0,01%0,01219 649,7098,2498,2598,242026-07-17 13:052030-03-18
WZ052899,950,00%0,00818 068,3199,6099,9599,602026-07-17 15:502028-05-25
WZ053397,50-0,36%-0,3551 853,2097,8597,8597,502026-07-17 13:092033-05-18
WZ093097,690,00%0,0011 563,0497,6997,6997,692026-07-13 15:332030-09-18
WZ112699,90-0,05%-0,05451 959,6599,9599,9599,902026-07-17 15:462026-11-18
WZ112799,78-0,07%-0,07210 377,1299,7899,7899,782026-07-17 10:432027-11-18
WZ112899,44+0,14%0,1414 972,0099,4499,4499,442026-07-17 15:302028-11-20
WZ112998,31-0,14%-0,14616 516,2898,4798,4798,312026-07-17 15:372029-11-19
WZ113197,00+0,09%0,0931 940,2697,0297,0297,002026-07-17 14:502031-11-18
ZAM1126100,000,00%0,0011 000 000,00100,00100,00100,002021-03-112026-11-13
ZAM1127100,000,00%0,001580 000,00100,00100,00100,002021-03-092027-11-15
REKLAMA