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:Pn. 20.07.2026, 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
BS10327100,02-0,97%-0,98410 504,10100,11100,11100,022026-07-20 16:102027-03-03
BS10829102,30-0,07%-0,07211 253,00102,30102,30102,302026-07-17 16:062029-08-14
BST0327101,000,00%0,0015 050,00101,00101,00101,002026-07-20 16:352027-02-24
BST0331100,30+0,01%0,018162 984,05100,29100,30100,292026-07-20 17:002031-03-17
BST0630101,70-0,19%-0,1914 068,00101,70101,70101,702026-07-20 12:102030-05-29
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
BST0831100,190,00%0,001400,76100,19100,19100,192026-07-20 16:172031-08-21
BST0930101,00-0,59%-0,60640 036,48101,50101,59101,002026-07-20 16:452030-09-06
BST1026100,80-0,10%-0,10312 270,44100,02100,80100,022026-07-20 14:452026-09-28
BST1029101,10+0,10%0,10940 648,23101,39101,49101,102026-07-20 16:322029-10-23
BST1226100,98+0,47%0,47966 903,61100,13100,98100,132026-07-20 14:482026-12-09
CAV0127100,00-0,01%-0,0134 300,08100,01100,01100,002026-07-15 13:552027-01-19
CAV0327100,72-0,19%-0,1941 208,64100,72100,72100,722026-07-20 09:132027-03-19
CAV0329101,25+0,05%0,0522 530,30101,20101,25101,202026-07-20 15:382029-02-28
CAV0530100,20+0,20%0,2085 805,50100,00100,20100,002026-07-20 16:472030-04-25
CAV0627101,000,00%0,0021 717,00101,00101,00101,002026-07-20 17:002027-06-15
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
CAV1128101,38+0,37%0,3716 691,08101,38101,38101,382026-07-20 12:592028-11-14
CAV1227101,05+0,15%0,151188 264,29100,90101,05100,612026-07-20 16:492027-12-14
CAV1229100,940,00%0,0065 248,88100,94100,94100,942026-07-17 16:382029-12-12
DS043283,95-0,20%-0,17937 389,4984,1284,1283,902026-07-20 15:252032-04-20
DS043698,00-0,12%-0,121369 455,9098,0998,0997,742026-07-20 16:072036-04-21
DS072699,900,00%0,001199,8099,9099,9099,902026-07-15 10:472026-07-24
DS072798,70+0,04%0,04713 816,3098,6998,7098,662026-07-20 15:582027-07-25
DS102995,50+0,74%0,70773 240,9095,1095,5095,002026-07-20 17:002029-10-19
DS103086,50+0,58%0,50337 578,0087,0087,0086,502026-07-20 12:572030-10-21
DS1033104,94+0,08%0,08816 305,03104,75104,94104,402026-07-20 13:282033-10-19
DS103497,55-0,53%-0,5282 832,2097,8298,0797,552026-07-20 15:092034-10-19
DS103596,95+0,15%0,1523159 527,4097,4097,4096,502026-07-20 16:032035-10-19
ECH0128102,80-0,12%-0,12410 691,60102,90102,90102,802026-07-20 16:022028-01-19
ECH0428103,43+0,42%0,43110 343,00103,43103,43103,432026-07-16 14:282028-04-13
ECH0627101,80-0,20%-0,201407,20101,80101,80101,802026-07-20 15:122027-06-16
ECH0926100,06+0,04%0,0415 003,00100,06100,06100,062026-07-20 09:002026-08-26
ECH1127102,50-0,03%-0,03310 250,00102,50102,50102,502026-07-20 09:342027-11-02
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
FPC0229103,20+0,19%0,2021 856,20103,00103,20103,002026-07-20 11:282029-01-24
FPC0231104,000,00%0,0012 080,00104,00104,00104,002026-06-252031-01-22
FPC0235102,34+0,04%0,041868 288,58102,41102,47102,342026-07-20 15:482035-01-24
FPC032896,25+0,10%0,10111 165,0096,2596,2596,252026-07-20 13:312028-03-01
FPC033295,94+0,29%0,2829 298,9095,8095,9495,802026-07-20 15:472032-02-20
FPC0342112,45+0,36%0,401224,90112,45112,45112,452026-07-20 15:282042-02-19
FPC042798,49+0,01%0,01311 522,3498,4998,4998,382026-07-17 10:092027-04-15
FPC063090,85+0,29%0,26599 818,9690,5890,8590,582026-07-20 16:292030-05-24
FPC063198,70+0,18%0,189999 642,2098,7598,7598,702026-07-20 15:002031-06-02
FPC073382,60-0,89%-0,7431 652,0082,6082,6082,602026-07-20 10:352033-07-11
FPC114068,27-0,84%-0,5862 816,3068,8568,8568,272026-07-20 17:002040-11-15
GHE012884,82+1,24%1,0414101 200,5284,0084,8284,002026-07-20 16:482028-01-10
GHE102787,00-0,99%-0,87621 341,6587,9988,0087,002026-07-20 16:442027-10-18
IWS064597,900,00%0,0000,0097,9097,9097,902018-05-182045-06-25
IZ083197,97-0,03%-0,0321 077,1397,7097,9797,702026-07-20 15:562031-08-19
IZ083691,91-0,18%-0,172426 270,4592,0792,0791,652026-07-20 16:422036-08-19
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
KR11029102,890,00%0,0015 144,50102,89102,89102,892026-07-20 11:362029-10-12
KR20229103,86+0,59%0,6114 673,70103,86103,86103,862026-07-20 09:002029-02-15
KRA0528100,000,00%0,0000,00100,00100,00100,002018-05-182028-05-07
KRU0227101,100,00%0,0015 055,00101,10101,10101,102026-07-20 09:002027-01-27
KRU0229101,50-0,98%-1,0068 018,50101,50101,50101,502026-07-20 10:352029-01-24
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
KRU0731102,10-0,30%-0,3113 267,20102,10102,10102,102026-07-20 12:342031-06-27
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
KRU1028103,00-0,10%-0,10632 857,50103,05103,05102,752026-07-20 13:352028-09-25
KRU1127102,50-0,39%-0,4015 125,00102,50102,50102,502026-07-20 09:002027-11-17
KRU1130102,36+0,58%0,5921 228,32102,36102,36102,362026-07-20 15:242030-11-12
KRU1226100,79+0,14%0,14748 061,83100,64100,79100,642026-07-20 12:182026-12-04
KRU1228102,00-0,96%-0,9911 326,00102,00102,00102,002026-07-20 09:232028-12-01
MBH0627100,28+0,10%0,101100,28100,28100,28100,282026-07-13 09:352027-06-04
MBH062999,970,00%0,004999,7099,9799,9799,972026-07-20 10:202029-06-11
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
MVP0130100,19-0,01%-0,0115 209,88100,19100,19100,192026-07-20 16:062030-01-21
MVP0528101,28+0,07%0,071506,40101,28101,28101,282026-07-20 09:002028-04-27
MVP1029101,20-0,04%-0,0411 315,60101,20101,20101,202026-07-20 16:062029-10-22
MVP1228100,00-1,72%-1,7557 518,27101,30101,30100,002026-07-20 15:362028-12-13
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 591,0288,3988,3988,392026-07-20 12:092036-09-19
OK012798,350,00%0,00419 374,9598,3598,3598,352026-07-20 11:202027-01-19
OK012894,26-0,45%-0,43919 983,9694,2394,2994,232026-07-20 13:222028-01-19
OK012990,31-0,03%-0,03460 865,2090,2990,3790,292026-07-20 15:302029-01-19
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
PCX0930101,49+0,19%0,19662 496,32101,45101,49101,452026-07-20 10:312030-09-10
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
PHP043099,60-0,29%-0,295299 198,6899,6799,6799,602026-07-20 15:472030-04-23
PHP112899,90-0,02%-0,021299,7099,9099,9099,902026-07-20 10:112028-11-15
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
PRF0627101,25+0,25%0,2521 313,25101,00101,25101,002026-07-20 09:402027-06-18
PRF0628101,43-0,05%-0,05460 881,00101,48101,48101,432026-07-20 16:072028-05-29
PRF0727100,75+0,05%0,056123 834,75100,80100,99100,752026-07-20 16:312027-07-22
PRF0729100,45-0,25%-0,2528281 669,45100,70100,70100,402026-07-20 16:452029-07-05
PRF0927100,35-0,25%-0,25421 500,10100,50100,50100,352026-07-20 11:062027-08-25
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
PRF1228101,00-0,39%-0,40690 601,40101,40101,40101,002026-07-20 14:482028-12-08
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
PS052799,98-0,12%-0,12199,9899,9899,9899,982026-07-20 16:002027-05-19
PS0728106,50+0,28%0,3044 359,85106,31106,50106,312026-07-20 11:272028-07-19
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
PS102699,20+0,20%0,2048 821,8099,0099,2099,002026-07-20 15:212026-10-20
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
WS0429104,10-0,05%-0,0518 119,80104,10104,10104,102026-07-20 09:002029-04-25
WS043795,85+0,74%0,70195,8595,8595,8595,852026-07-20 09:312037-04-25
WS044781,00-1,22%-1,0083 323,0081,0781,0881,002026-07-20 13:082047-04-25
WZ033098,25+0,01%0,01219 649,7098,2498,2598,242026-07-17 13:052030-03-18
WZ052899,75-0,20%-0,2048 577,9099,5599,7599,552026-07-20 13:032028-05-25
WZ053396,91-0,61%-0,5921 453,6596,9196,9196,912026-07-20 09:032033-05-18
WZ093097,68-0,01%-0,011488,4097,6897,6897,682026-07-20 12:552030-09-18
WZ112699,90-0,05%-0,05451 959,6599,9599,9599,902026-07-17 15:462026-11-18
WZ112799,76-0,02%-0,022897,8499,7699,7699,762026-07-20 09:002027-11-18
WZ112899,10-0,34%-0,3442 279,6099,2099,2099,102026-07-20 15:372028-11-20
WZ112998,45+0,14%0,141125 185,8598,3098,4598,302026-07-20 13:302029-11-19
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