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:Wt. 21.07.2026, 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
BS10327101,50+1,48%1,48535 485,00100,70101,75100,702026-07-21 16:442027-03-03
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
BST0331100,58+0,28%0,28959 492,46100,30100,58100,302026-07-21 11:052031-03-17
BST0630101,70-0,19%-0,1914 068,00101,70101,70101,702026-07-20 12:102030-05-29
BST0829103,24+0,71%0,73518 028,34103,07103,24102,802026-07-16 13:482029-07-31
BST0831100,40+0,21%0,2145 019,49100,37100,40100,372026-07-21 11:552031-08-21
BST0930101,000,00%0,00854 970,84101,00101,51101,002026-07-21 16:482030-09-06
BST1026100,20-0,60%-0,6024 913,60100,40100,40100,202026-07-21 15:132026-09-28
BST1029101,53+0,43%0,43330 453,00101,50101,53101,502026-07-21 10:302029-10-23
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
CAV0327100,82+0,10%0,1024 033,30100,87100,87100,822026-07-21 14:192027-03-19
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
CAV0627101,70+0,69%0,7031 218,00101,10101,70101,102026-07-21 15:152027-06-15
CAV0729101,800,00%0,0011 119,80101,80101,80101,802026-07-17 09:002029-07-03
CAV0928101,000,00%0,00233 330,00101,00101,00101,002026-07-21 16:302028-09-06
CAV0929100,90-0,10%-0,1012 522,50100,90100,90100,902026-07-16 13:112029-09-05
CAV1128101,39+0,01%0,0125 167,29101,30101,39101,302026-07-21 11:182028-11-14
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
DS043283,51-0,52%-0,4448 478,1383,9983,9983,512026-07-21 14:352032-04-20
DS043698,68+0,69%0,6821101 503,3298,0098,6997,302026-07-21 17:002036-04-21
DS0726100,15+0,25%0,251901,35100,15100,15100,152026-07-21 09:002026-07-21
DS072798,73+0,03%0,03315 200,9498,7098,7398,702026-07-21 10:532027-07-25
DS102994,99-0,53%-0,5138 169,9395,0095,0094,992026-07-21 16:192029-10-19
DS103086,50+0,58%0,50337 578,0087,0087,0086,502026-07-20 12:572030-10-21
DS1033104,29-0,62%-0,651226 087,68104,93104,93104,152026-07-21 16:412033-10-19
DS103497,06-0,50%-0,492349 451,9897,5897,6697,042026-07-21 17:002034-10-19
DS103596,39-0,58%-0,5641109 247,5596,3596,4596,002026-07-21 17:002035-10-19
ECH0128102,88+0,08%0,081054 299,47102,80102,88102,802026-07-21 15:132028-01-19
ECH0428103,43+0,42%0,43110 343,00103,43103,43103,432026-07-16 14:282028-04-13
ECH0627101,800,00%0,0014 988,20101,80101,80101,802026-07-21 09:002027-06-16
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
FPC0229102,95-0,24%-0,252411,80102,95102,95102,952026-07-21 11:002029-01-24
FPC0231104,000,00%0,0012 080,00104,00104,00104,002026-06-252031-01-22
FPC0235102,08-0,25%-0,2626183 360,22102,43102,43102,082026-07-21 16:092035-01-24
FPC032895,95-0,31%-0,3043 265,8096,3096,3095,952026-07-21 16:242028-03-01
FPC033295,93-0,01%-0,0136 994,5795,8095,9395,802026-07-21 14:362032-02-20
FPC0342110,55-1,69%-1,9013123 434,00112,45112,45110,552026-07-21 15:062042-02-19
FPC042798,50+0,01%0,0125 023,4698,4998,5098,492026-07-21 15:022027-04-15
FPC063090,60-0,28%-0,25445 688,5090,6090,7590,602026-07-21 14:082030-05-24
FPC063198,80+0,10%0,1077 405,6398,7098,8098,702026-07-21 11:142031-06-02
FPC073382,60-0,89%-0,7431 652,0082,6082,6082,602026-07-20 10:352033-07-11
FPC114068,67+0,59%0,40113 489,8168,7868,7868,272026-07-21 16:212040-11-15
GHE012887,00+2,57%2,181467 503,6084,8287,0084,822026-07-21 14:282028-01-10
GHE102787,75+0,86%0,75918 798,8787,5088,0087,502026-07-21 16:452027-10-18
IWS064597,900,00%0,0000,0097,9097,9097,902018-05-182045-06-25
IZ083197,95-0,02%-0,0229 207,4197,9697,9697,952026-07-21 13:122031-08-19
IZ083691,19-0,78%-0,723935 615,9991,8991,8991,102026-07-21 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
KR11029102,890,00%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%0,00958 042,78101,10101,22101,102026-07-21 16:222027-01-27
KRU0229102,50+0,99%1,0011 435,00102,50102,50102,502026-07-21 11:182029-01-24
KRU0231102,25+0,15%0,151102,25102,25102,25102,252026-07-21 11:542031-01-28
KRU0628102,63-0,78%-0,81861 582,12102,65102,66102,632026-07-21 10:172028-06-01
KRU0731102,00-0,10%-0,10310 710,50102,10102,10102,002026-07-21 14:132031-06-27
KRU0827101,60-0,05%-0,0518 432,80101,60101,60101,602026-07-16 13:162027-08-02
KRU0828103,00-0,47%-0,49696 352,80103,20103,22102,992026-07-21 16:212028-07-31
KRU1028103,41+0,40%0,41337 951,47103,41103,41103,412026-07-21 12:252028-09-25
KRU1127102,90+0,39%0,40337 731,66102,26102,90102,262026-07-21 16:492027-11-17
KRU1130102,37+0,01%0,01640 946,00102,36102,37102,362026-07-21 14:402030-11-12
KRU1226100,89+0,10%0,10524 616,16100,89100,89100,882026-07-21 14:112026-12-04
KRU1228101,60-0,39%-0,401609,60101,60101,60101,602026-07-21 14:422028-12-01
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
MVP0130100,15-0,04%-0,04911 020,95100,20100,20100,152026-07-21 17:002030-01-21
MVP0528101,65+0,37%0,3732 541,25101,65101,65101,652026-07-21 11:562028-04-27
MVP1029101,35+0,15%0,1534 155,14101,34101,35101,342026-07-21 16:482029-10-22
MVP1228101,00+1,00%1,001101,00101,00101,00101,002026-07-21 11:562028-12-13
NZ033194,90-1,96%-1,9011 898,0094,9094,9094,902026-07-21 15:532031-03-19
NZ092899,20-0,30%-0,301992,0099,2099,2099,202026-07-17 15:322028-09-19
NZ093688,390,00%0,0022 209,7588,3988,3988,392026-07-21 16:422036-09-19
OK012798,350,00%0,007101 890,6098,3598,3598,352026-07-21 15:142027-01-19
OK012894,29+0,03%0,034380 132,3994,4594,4594,292026-07-21 16:482028-01-19
OK012990,29-0,02%-0,02858 340,3990,3490,3490,292026-07-21 13:292029-01-19
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
PCX0929101,54-0,21%-0,2149 031,66101,40101,70101,402026-07-21 14:112029-08-30
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
PHP043099,600,00%0,00312 537,5099,6099,6099,502026-07-21 14:322030-04-23
PHP112899,71-0,19%-0,193698,4299,8099,8099,712026-07-21 15:262028-11-15
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
PRF0429101,10+0,04%0,04916 148,20101,90101,90101,092026-07-21 15:482029-03-26
PRF0627101,25+0,25%0,2521 313,25101,00101,25101,002026-07-20 09:402027-06-18
PRF0628101,40-0,03%-0,0311157 170,00101,40101,40101,402026-07-21 15:072028-05-29
PRF0727100,93+0,18%0,185133 038,42100,94100,94100,932026-07-21 16:432027-07-22
PRF0729100,37-0,08%-0,0834397 340,60100,40100,40100,372026-07-21 16:482029-07-05
PRF0927100,60+0,25%0,25217 001,40100,60100,60100,602026-07-21 14:472027-08-25
PRF1026100,43+0,19%0,1917 030,10100,43100,43100,432026-07-21 11:132026-10-16
PRF1028101,000,00%0,001101,00101,00101,00101,002026-07-21 11:542028-10-20
PRF1228101,000,00%0,001101,00101,00101,00101,002026-07-21 11:542028-12-08
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
PS0728106,31-0,18%-0,1921 382,03106,31106,31106,312026-07-21 11:032028-07-19
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
PS102699,200,00%0,001992,0099,2099,2099,202026-07-21 09:332026-10-20
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
WS043795,00-0,89%-0,85716 372,7795,3195,3195,002026-07-21 14:342037-04-25
WS044780,15-1,05%-0,851319 911,5681,0081,0080,152026-07-21 16:272047-04-25
WZ033098,20-0,05%-0,05544 987,9198,1998,2398,192026-07-21 14:152030-03-18
WZ052899,95+0,20%0,20416 681,8599,7599,9599,752026-07-21 13:392028-05-25
WZ053396,91-0,61%-0,5921 453,6596,9196,9196,912026-07-20 09:032033-05-18
WZ093098,30+0,63%0,62535 426,4097,6598,3097,652026-07-21 13:112030-09-18
WZ112699,90-0,05%-0,05451 959,6599,9599,9599,902026-07-17 15:462026-11-18
WZ112799,99+0,23%0,2356 498,0199,8599,9999,852026-07-21 13:372027-11-18
WZ112899,44+0,34%0,34139 577,1299,4499,4499,442026-07-21 16:152028-11-20
WZ112998,450,00%0,00648 929,6598,4598,4598,452026-07-21 13:092029-11-19
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