Inwestor WojtekBankier VoiceGPWWalutySurowceŚwiatNBPAlertNewsletterSmart Bankier. Finanse dla kumatych. Porównaj.Subskrybuj
REKLAMA
Podwójna szansa na wygraną! Ranking ETF w Wakacjach na Giełdzie

    Widzisz błąd? Masz sugestię lub pytanie?

    Napisz do nas!

    Notowania GPW - obligacje

    Filtruj
    Data ostatniej aktualizacji:Czw. 09.07.2026, 12:32
    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
    BS10829102,94+0,99%1,011102,94102,94102,94102,942026-07-08 09:002029-08-14
    BST0327101,40-0,02%-0,02417 849,78101,42101,42101,402026-06-30 16:142027-02-24
    BST0331100,180,00%0,00464 015,02100,18100,18100,182026-07-09 10:402031-03-17
    BST0630102,24-0,08%-0,0811 124,64102,24102,24102,242026-07-09 09:002030-05-29
    BST072699,83-0,01%-0,01217 370,4299,8399,8399,832026-06-182026-07-13
    BST0829102,80-0,10%-0,10420 560,00102,80102,80102,802026-07-09 09:392029-07-31
    BST0831100,09+0,04%0,04813 306,97100,03100,09100,032026-07-09 12:162031-08-21
    BST0930101,50-0,19%-0,1915 887,00101,50101,50101,502026-07-09 09:212030-09-06
    BST1026100,90+0,78%0,78229 158,61100,89100,90100,892026-06-26 02:002026-09-28
    BST1029101,20-0,36%-0,37838 920,62101,55101,55101,202026-07-09 12:162029-10-23
    BST1226101,08+0,78%0,78213 140,40101,08101,08101,082026-07-09 10:112026-12-09
    CAV0127100,60-1,33%-1,3622 917,94100,66100,66100,602026-07-09 09:002027-01-19
    CAV0327100,89-0,01%-0,011605,34100,89100,89100,892026-07-09 11:272027-03-19
    CAV0329100,65+0,15%0,152502,69100,51100,65100,512026-07-08 16:012029-02-28
    CAV0530100,09-0,01%-0,0175 905,31100,09100,09100,092026-07-09 11:542030-04-25
    CAV0627101,30-0,05%-0,0523 950,70101,30101,30101,302026-07-07 15:562027-06-15
    CAV0729101,98+0,62%0,6333 243,83101,35101,98101,352026-07-08 13:522029-07-03
    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
    CAV1128101,80+0,30%0,301065 123,20101,55101,80101,552026-07-06 15:202028-11-14
    CAV1227101,11+0,11%0,111101,11101,11101,11101,112026-07-09 10:442027-12-14
    CAV1229100,75-0,21%-0,2142 519,63100,82100,82100,752026-07-09 12:052029-12-12
    DS043284,80+0,47%0,4014 833,6084,8084,8084,802026-07-09 11:172032-04-20
    DS043699,00+0,05%0,05750 838,4899,4999,4999,002026-07-09 11:282036-04-21
    DS072699,900,00%0,0014 995,0099,9099,9099,902026-07-09 10:252026-07-24
    DS072798,500,00%0,001492,5098,5098,5098,502026-07-09 11:052027-07-25
    DS102995,60+0,21%0,2014 971,2095,6095,6095,602026-07-09 11:162029-10-19
    DS103087,39-0,47%-0,4113 757,7787,3987,3987,392026-07-09 12:212030-10-21
    DS1033105,90+0,09%0,1024 131,80105,95105,95105,902026-07-09 11:202033-10-19
    DS103498,880,00%0,0039 887,9198,8798,8898,872026-07-09 11:212034-10-19
    DS103597,98+0,20%0,201017 734,3398,0098,0097,902026-07-09 11:552035-10-19
    ECH0128102,900,00%0,0054 116,00102,90102,90102,902026-07-08 14:482028-01-19
    ECH0428103,000,00%0,00380 600,81102,79103,00102,792026-07-07 14:472028-04-13
    ECH0627101,80-0,20%-0,2019 569,20101,80101,80101,802026-07-08 17:002027-06-16
    ECH0926100,20-0,78%-0,798194 121,05100,26100,26100,202026-07-07 15:012026-08-26
    ECH1127102,36+0,65%0,66562 434,85102,32102,37102,322026-07-02 12:532027-11-02
    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
    FPC0229103,00-0,19%-0,2032 163,92103,15103,15103,002026-07-08 13:152029-01-24
    FPC0231104,000,00%0,0012 080,00104,00104,00104,002026-06-252031-01-22
    FPC0235103,970,00%0,001311,91103,97103,97103,972026-07-09 09:282035-01-24
    FPC032896,29-0,10%-0,1035 006,9896,2896,2996,282026-07-08 14:512028-03-01
    FPC033295,84+0,15%0,14623 257,3295,6195,8495,602026-07-07 16:492032-02-20
    FPC0342112,48-0,42%-0,4721 127,15112,95112,95112,482026-07-08 15:012042-02-19
    FPC042798,40+0,02%0,02416 924,8098,4098,4098,402026-07-08 12:412027-04-15
    FPC063091,00+0,01%0,01321 566,7590,9991,0090,992026-07-09 10:142030-05-24
    FPC063198,70-0,28%-0,28726 417,3498,9998,9998,412026-07-09 12:222031-06-02
    FPC073383,380,00%0,001500,2883,3883,3883,382026-07-06 09:562033-07-11
    FPC114069,85+0,14%0,1021 606,5569,8569,8569,852026-07-09 11:542040-11-15
    GHE012879,900,00%0,00646 102,3079,9079,9079,902026-07-09 12:122028-01-10
    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
    IZ083198,37-0,01%-0,011393,4898,3798,3798,372026-07-09 11:382031-08-19
    IZ083691,99+0,11%0,1041 655,8291,9991,9991,992026-07-09 11:012036-08-19
    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
    KR10627101,63+0,27%0,2714 166,83101,63101,63101,632026-07-07 09:122027-05-20
    KR11029102,70+0,20%0,202410 769,20102,50102,70102,502026-07-09 11:022029-10-12
    KR20229103,99+0,11%0,1113 639,65103,99103,99103,992026-07-08 13:162029-02-15
    KRA0528100,000,00%0,0000,00100,00100,00100,002018-05-182028-05-07
    KRU0227102,55+0,52%0,5321 743,63102,59102,59102,552026-07-08 17:002027-01-27
    KRU0229101,10+0,09%0,091101,10101,10101,10101,102026-07-08 10:252029-01-24
    KRU0231102,480,00%0,0016 866,16102,48102,48102,482026-07-09 11:402031-01-28
    KRU0628102,590,00%0,001295 594,91102,87102,88102,592026-07-09 12:322028-06-01
    KRU0731102,22-0,03%-0,03519 519,16102,21102,22102,152026-07-09 12:322031-06-27
    KRU0827102,49+0,48%0,4912 049,80102,49102,49102,492026-07-09 09:162027-08-02
    KRU0828103,000,00%0,0011 030,00103,00103,00103,002026-07-08 14:462028-07-31
    KRU1028103,440,00%0,0036 158,16102,10103,44102,102026-07-07 17:002028-09-25
    KRU1127102,500,00%0,001102,50102,50102,50102,502026-07-08 16:482027-11-17
    KRU1130103,400,00%0,0025 893,42103,39103,40103,392026-07-09 11:492030-11-12
    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 16:022028-12-01
    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
    MVP0130100,18+0,13%0,1331 502,70100,18100,18100,182026-07-09 10:372030-01-21
    MVP0528101,44-0,91%-0,933815,48102,20102,20101,442026-07-07 13:322028-04-27
    MVP1029101,000,00%0,002707,00101,00101,00101,002026-07-09 09:462029-10-22
    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%0,591398,0099,5099,5099,502026-06-26 02:002028-09-19
    NZ093688,390,00%0,00188,3988,3988,3988,392026-07-03 09:252036-09-19
    OK012798,170,00%0,0012 454,2598,1798,1798,172026-07-09 12:282027-01-19
    OK012894,38+0,02%0,02387 902,9494,4294,4294,382026-07-09 12:312028-01-19
    OK012990,410,00%0,0012 441,0790,4190,4190,412026-07-09 12:322029-01-19
    PCR0527101,90+0,01%0,01113 654,60101,90101,90101,902026-07-01 16:482027-04-29
    PCR1026100,03-0,32%-0,321800,24100,03100,03100,032026-07-08 11:272026-10-12
    PCX0929102,00-0,46%-0,471100 878,00102,00102,00102,002026-07-07 15:022029-08-30
    PCX0930101,18+0,38%0,38413 601,66100,75101,18100,672026-07-08 13:442030-09-10
    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
    PHP043099,60-0,20%-0,2034 982,0499,8199,8199,602026-07-08 11:342030-04-23
    PHP1128100,00+0,27%0,2721 100,00100,00100,00100,002026-07-09 09:002028-11-15
    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
    PRF0327100,800,00%0,00348 090,30100,85100,85100,802026-07-08 13:452027-03-12
    PRF0429102,38+0,08%0,08857 071,12101,50102,38100,502026-07-08 14:272029-03-26
    PRF0627101,30+0,30%0,30215 661,00101,00101,30101,002026-07-09 10:382027-06-18
    PRF0628101,98-0,02%-0,02211 727,70101,98101,98101,982026-07-09 11:022028-05-29
    PRF0727100,89-0,02%-0,021265 865,76100,90100,91100,802026-07-08 12:262027-07-22
    PRF0927100,50-0,11%-0,1111 005,00100,50100,50100,502026-07-09 09:002027-08-25
    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
    PRF1228101,72+0,22%0,2225 893,60101,50101,72101,502026-07-07 09:342028-12-08
    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
    PS0130102,00-0,20%-0,201306,00102,00102,00102,002026-07-08 10:262030-01-21
    PS0131100,100,00%0,0022 102,10100,10100,10100,102026-07-01 13:282031-01-21
    PS0527100,10+0,20%0,202500,3099,90100,1099,902026-07-08 12:452027-05-19
    PS0728106,40-0,19%-0,2067 028,60106,60106,60106,402026-07-08 13:152028-07-19
    PS0729102,00+0,39%0,4016 630,00102,00102,00102,002026-07-06 10:452029-07-19
    PS073099,99+0,10%0,1025 699,4399,9999,9999,992026-07-02 17:002030-07-19
    PS073197,100,00%0,001291,3097,1097,1097,102026-07-09 09:002031-07-21
    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
    WS0429103,90+0,05%0,051103,90103,90103,90103,902026-07-08 09:002029-04-25
    WS043797,10-0,11%-0,1131 553,7197,2197,2197,102026-07-09 10:382037-04-25
    WS044783,24+0,97%0,80183,2483,2483,2483,242026-07-09 09:402047-04-25
    WZ033098,00-0,35%-0,347546 868,4098,3498,3498,002026-07-09 11:032030-03-18
    WZ052899,75+0,16%0,16313 381,5099,9099,9099,752026-07-08 12:562028-05-25
    WZ053397,88-0,01%-0,0154 209,2497,8997,8997,882026-07-09 11:062033-05-18
    WZ093097,70+0,01%0,0122 051,7097,7097,7097,702026-07-09 11:132030-09-18
    WZ1126100,120,00%0,0034 305,22100,14100,14100,122026-07-09 11:332026-11-18
    WZ112799,90-0,09%-0,0931 299,0699,9999,9999,902026-07-08 12:432027-11-18
    WZ112899,500,00%0,00199,5099,5099,5099,502026-07-09 10:002028-11-20
    WZ112998,36+0,01%0,011295,0898,3698,3698,362026-07-09 10:102029-11-19
    WZ113197,48+0,01%0,0115 068,9697,4897,4897,482026-07-09 11:192031-11-18
    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