Inwestor WojtekBankier VoiceGPWWalutySurowceŚwiatNBPAlertNewsletterSmart Bankier. Finanse dla kumatych. Porównaj.Subskrybuj
REKLAMA
Mistrz inwestowania! Rywalizacja w Wakacjach na Giełdzie

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - obligacje

Filtruj
Data ostatniej aktualizacji:Pt. 10.07.2026, 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
BS10327101,140,00%0,00412 035,66101,14101,14101,142026-07-08 14:332027-03-03
BS10829102,80-0,14%-0,1414 626,00102,80102,80102,802026-07-09 16:262029-08-14
BST0327101,40-0,02%-0,02417 849,78101,42101,42101,402026-06-30 02:002027-02-24
BST0331100,180,00%0,0025224 903,37100,18100,18100,172026-07-10 17:002031-03-17
BST0630101,90-0,33%-0,341101,90101,90101,90101,902026-07-10 15:522030-05-29
BST072699,62-0,21%-0,211597,7299,6299,6299,622026-07-10 11:162026-07-13
BST0829103,23+0,42%0,4314 129,20103,23103,23103,232026-07-10 11:162029-07-31
BST0831100,20+0,10%0,102801,40100,00100,20100,002026-07-10 14:242031-08-21
BST0930100,55-0,94%-0,95634 870,95101,50101,50100,502026-07-10 13:562030-09-06
BST1026100,90+0,78%0,78229 158,61100,89100,90100,892026-06-262026-09-28
BST1029101,49+0,35%0,351388 564,48101,21101,49101,202026-07-10 17:002029-10-23
BST1226101,07+0,77%0,77319 204,60101,08101,08101,072026-07-09 13:412026-12-09
CAV0127100,02-1,90%-1,9474 118,32100,66100,66100,012026-07-09 16:382027-01-19
CAV0327100,900,00%0,0094 135,65100,85100,90100,852026-07-10 16:452027-03-19
CAV0329101,00+0,35%0,35710 925,48101,39101,39101,002026-07-10 16:362029-02-28
CAV0530100,00-0,08%-0,081113 401,36100,05100,1099,702026-07-10 16:142030-04-25
CAV0627101,30-0,05%-0,0523 950,70101,30101,30101,302026-07-07 15:562027-06-15
CAV0729101,60+0,30%0,301101,60101,60101,60101,602026-07-10 15:402029-07-03
CAV0928101,15-0,64%-0,65216 689,75101,15101,15101,152026-07-08 16:362028-09-06
CAV0929101,000,00%0,0022 525,00101,00101,00101,002026-07-09 09:322029-09-05
CAV1128100,10-1,67%-1,70428 201,15100,51100,51100,002026-07-10 12:052028-11-14
CAV1227101,110,00%0,00110 009,89101,11101,11101,112026-07-10 09:152027-12-14
CAV1229100,700,00%0,0054 437,56100,94100,94100,702026-07-10 13:122029-12-12
DS043285,30+0,36%0,31614 409,1584,9985,3084,992026-07-10 13:512032-04-20
DS043699,98+0,48%0,48220 295,92100,49100,4999,982026-07-10 14:562036-04-21
DS072699,90-0,05%-0,0526 997,00100,10100,1099,902026-07-10 13:452026-07-24
DS072798,70+0,20%0,2032 565,1098,5098,7098,502026-07-09 15:152027-07-25
DS102995,80+0,21%0,20411 970,4095,8095,8095,602026-07-10 14:282029-10-19
DS103088,20+0,46%0,40188,2088,2088,2088,202026-07-10 15:292030-10-21
DS1033106,49+0,56%0,59511 276,47106,35106,50106,002026-07-10 17:002033-10-19
DS103499,46-0,01%-0,0120229 788,1199,4799,7099,462026-07-10 16:442034-10-19
DS103598,29+0,30%0,2930250 994,3698,1998,8098,022026-07-10 16:362035-10-19
ECH0128102,90+0,10%0,1032 160,90102,90102,90102,902026-07-10 15:342028-01-19
ECH0428103,000,00%0,00380 600,81102,79103,00102,792026-07-07 14:472028-04-13
ECH0627102,00+0,20%0,20458 329,00101,90102,00101,902026-07-10 16:452027-06-16
ECH0926100,99+0,79%0,79319 157,58100,20100,99100,002026-07-10 13:282026-08-26
ECH1127101,98+0,87%0,88467 714,32101,97101,98101,972026-07-10 14:412027-11-02
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
FPC0229103,69+0,67%0,6934 354,59103,30103,69103,302026-07-10 15:122029-01-24
FPC0231104,000,00%0,0012 080,00104,00104,00104,002026-06-252031-01-22
FPC0235104,46+0,44%0,461674 185,01104,44104,51104,402026-07-10 15:492035-01-24
FPC032895,85-0,46%-0,441383,4095,8595,8595,852026-07-09 15:142028-03-01
FPC033295,61-0,20%-0,1917 075,1495,6195,6195,612026-07-10 09:402032-02-20
FPC0342112,90+0,37%0,4244 065,15112,95112,95112,902026-07-10 16:392042-02-19
FPC042798,50+0,10%0,10114 873,5098,5098,5098,502026-07-10 11:562027-04-15
FPC063091,69+0,77%0,70822 714,4191,3591,6991,102026-07-10 17:002030-05-24
FPC063198,95-0,03%-0,03127206 466,1698,9798,9898,812026-07-10 16:422031-06-02
FPC073383,380,00%0,001500,2883,3883,3883,382026-07-06 09:562033-07-11
FPC114070,15+0,52%0,3676 233,2770,0070,1570,002026-07-10 14:302040-11-15
GHE012877,01-3,62%-2,8926191 082,7379,9079,9077,012026-07-10 16:392028-01-10
GHE102784,30-4,64%-4,10431 197,1088,4088,4084,302026-07-08 09:232027-10-18
IWS064597,900,00%0,0000,0097,9097,9097,902018-05-182045-06-25
IZ083198,370,00%0,0035 410,6598,4098,4098,372026-07-10 15:412031-08-19
IZ083691,94+0,05%0,052019 759,0291,9091,9791,802026-07-10 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
KR10228102,880,00%0,001617 280,00102,88102,88102,882026-07-09 11:002028-02-09
KR10627101,89+0,26%0,2636376 908,73101,02102,00100,602026-07-10 16:452027-05-20
KR11029102,500,00%0,005509 066,70102,50102,70102,502026-07-09 16:232029-10-12
KR20229103,20-0,76%-0,791206,40103,20103,20103,202026-07-10 09:002029-02-15
KRA0528100,000,00%0,0000,00100,00100,00100,002018-05-182028-05-07
KRU0227101,03-0,95%-0,979103 130,40101,25101,25101,002026-07-10 17:002027-01-27
KRU0229101,85+0,74%0,7555 702,92101,83101,85101,832026-07-10 16:412029-01-24
KRU0231102,00-0,47%-0,48444 940,56102,48102,48102,002026-07-09 16:272031-01-28
KRU0628103,00+0,40%0,417228 763,52102,59103,00102,592026-07-10 15:032028-06-01
KRU0731102,44+0,08%0,088134 044,27102,22102,50102,222026-07-10 16:322031-06-27
KRU0827102,49+0,48%0,4912 049,80102,49102,49102,492026-07-09 09:162027-08-02
KRU0828103,000,00%0,0012 060,00103,00103,00103,002026-07-10 11:332028-07-31
KRU1028103,42-0,02%-0,0237 135,98103,42103,42103,422026-07-10 10:122028-09-25
KRU1127102,90+0,38%0,3934 630,50102,90102,90102,902026-07-10 11:002027-11-17
KRU1130103,400,00%0,0058 035,64103,30103,40102,702026-07-10 15:332030-11-12
KRU1226100,90-0,01%-0,01626 224,82100,90100,91100,632026-07-07 17:002026-12-04
KRU1228102,000,00%0,0047 855,60102,40102,40102,002026-06-29 02:002028-12-01
MBH0627100,180,00%0,00120 036,00100,18100,18100,182026-07-03 12:542027-06-04
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
MVP0130100,000,00%0,0054 203,00100,15100,16100,002026-07-10 16:492030-01-21
MVP0528101,60+1,60%1,6041 933,06101,79101,79101,602026-07-10 14:432028-04-27
MVP1029101,000,00%0,0052 828,59101,00101,50101,002026-07-09 16:442029-10-22
MVP1228102,00-0,21%-0,211612,00102,00102,00102,002026-07-07 15:572028-12-13
NZ033195,00-1,86%-1,80210 452,5095,2595,2595,002026-07-08 16:392031-03-19
NZ092899,50+0,60%0,591398,0099,5099,5099,502026-06-262028-09-19
NZ093688,390,00%0,001618,7388,3988,3988,392026-07-10 16:322036-09-19
OK012798,27+0,10%0,1012194 051,0998,2398,2798,232026-07-10 16:342027-01-19
OK012894,50-0,05%-0,05645 250,9694,6994,6994,502026-07-10 16:362028-01-19
OK012990,68+0,34%0,31876 399,7390,7590,7590,682026-07-10 15:342029-01-19
PCR0527102,00+0,99%1,00317 547,00102,00102,10102,002026-07-10 11:242027-04-29
PCR1026100,03-0,32%-0,321800,24100,03100,03100,032026-07-08 11:272026-10-12
PCX0929102,000,00%0,00224 990,00102,00102,00102,002026-07-09 13:232029-08-30
PCX0930101,22+0,04%0,0447 078,90101,14101,22101,122026-07-10 14:062030-09-10
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
PEOH307100,00+0,10%0,10140 000,00100,00100,00100,002025-04-222026-07-08
PGL1127101,00-2,18%-2,251404,00101,00101,00101,002022-07-042027-11-25
PHP043099,58-0,02%-0,0212 091,1899,5899,5899,582026-07-10 12:262030-04-23
PHP112899,97+0,01%0,0119 797,0699,9799,9799,972026-07-10 10:142028-11-15
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
PRF0127100,00-0,12%-0,12329 311,00100,10100,10100,002026-06-172026-07-06
PRF0228101,000,00%0,001404,00101,00101,00101,002026-07-08 12:432028-01-28
PRF0327100,83-0,06%-0,0638 873,04100,83100,83100,832026-07-10 16:432027-03-12
PRF0429101,00-1,35%-1,3813 838,00101,00101,00101,002026-07-10 11:222029-03-26
PRF0627101,26-0,04%-0,04223 188,54101,26101,26101,262026-07-10 16:412027-06-18
PRF0628101,500,00%0,001406,00101,50101,50101,502026-07-10 12:462028-05-29
PRF0727100,50-0,39%-0,39333 093,74100,61100,61100,502026-07-10 16:332027-07-22
PRF0927100,88+0,27%0,27416 943,38100,50100,88100,502026-07-09 14:422027-08-25
PRF1026100,24+0,24%0,24311 828,32100,24100,24100,242026-07-08 13:492026-10-16
PRF1028101,00-0,77%-0,78225 408,30101,30101,30101,002026-07-08 09:302028-10-20
PRF1228101,50-0,22%-0,22335 223,50101,60101,60101,502026-07-09 16:452028-12-08
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
PS0130102,000,00%0,00110 200,00102,00102,00102,002026-07-10 15:362030-01-21
PS0131100,40+0,30%0,30124 096,00100,40100,40100,402026-07-10 11:012031-01-21
PS0527100,10+0,20%0,202500,3099,90100,1099,902026-07-08 12:452027-05-19
PS0728106,55+0,14%0,151532,75106,55106,55106,552026-07-09 15:162028-07-19
PS0729101,45-0,54%-0,55110 145,00101,45101,45101,452026-07-10 15:352029-07-19
PS073099,99+0,10%0,1025 699,4399,9999,9999,992026-07-02 17:002030-07-19
PS073197,50+0,41%0,40314 325,0097,0097,5097,002026-07-10 10:212031-07-21
PS102698,90-0,20%-0,201395,6098,9098,9098,902026-07-09 09:352026-10-20
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
WS042898,20-0,10%-0,1033 228,2097,8098,2097,802026-07-08 11:412028-04-25
WS0429104,29+0,38%0,39216 574,61104,24104,29104,242026-07-10 12:412029-04-25
WS043797,100,00%0,0094 854,9097,1097,1097,092026-07-10 15:502037-04-25
WS044783,50+0,61%0,512011 535,3682,9383,5082,012026-07-10 15:342047-04-25
WZ033098,29-0,05%-0,0532 260,7098,3098,3098,292026-07-10 17:002030-03-18
WZ052899,900,00%0,0045 394,6099,9099,9099,902026-07-10 12:382028-05-25
WZ053397,880,00%0,002684,5097,5597,8897,552026-07-10 09:202033-05-18
WZ093097,69-0,01%-0,0118 792,1097,6997,6997,692026-07-10 10:242030-09-18
WZ112699,95-0,16%-0,1632 002,08100,11100,1599,952026-07-10 11:542026-11-18
WZ112799,75-0,15%-0,152898,6599,9099,9099,752026-07-10 14:552027-11-18
WZ112899,500,00%0,00428 357,5099,5099,5099,502026-07-10 11:332028-11-20
WZ112998,45+0,09%0,0945 219,9298,5498,5498,402026-07-10 14:552029-11-19
WZ113197,65+0,17%0,17197,6597,6597,6597,652026-07-10 11:522031-11-18
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