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:Śr. 22.07.2026, 15:55
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
BS10327101,99+0,48%0,49645 347,08101,69102,00101,692026-07-22 12:342027-03-03
BS10829102,28-0,02%-0,02328 521,80102,28102,28102,202026-07-22 14:272029-08-14
BST0327101,20+0,20%0,20344 526,52101,18101,20101,182026-07-22 11:392027-02-24
BST0331100,32-0,26%-0,2639 431,18100,42100,42100,322026-07-22 12:442031-03-17
BST0630101,50-0,20%-0,20249 127,32101,53101,53101,502026-07-22 11:022030-05-29
BST0829102,73-0,49%-0,5129 861,08102,71102,73102,712026-07-22 13:292029-07-31
BST0831100,10-0,30%-0,3044 304,30100,10100,10100,102026-07-22 14:332031-08-21
BST0930100,80-0,20%-0,20848 586,44100,81100,81100,802026-07-22 13:162030-09-06
BST1026100,50+0,30%0,301502,50100,50100,50100,502026-07-22 12:102026-09-28
BST1029101,12-0,40%-0,4127 199,92101,52101,52101,122026-07-22 10:452029-10-23
BST1226100,60-0,38%-0,3811 911,40100,60100,60100,602026-07-22 11:522026-12-09
CAV0127100,00-0,01%-0,0134 300,08100,01100,01100,002026-07-15 13:552027-01-19
CAV0327100,87+0,05%0,0541 611,65100,30100,87100,302026-07-22 15:012027-03-19
CAV0329101,250,00%0,002810,00101,25101,25101,252026-07-22 12:012029-02-28
CAV0530100,200,00%0,0085 710,87100,19100,20100,182026-07-22 14:412030-04-25
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
CAV0928101,10+0,10%0,105108 077,00101,00101,10101,002026-07-22 12:582028-09-06
CAV0929100,99+0,09%0,091403,96100,99100,99100,992026-07-22 10:382029-09-05
CAV1128101,390,00%0,00311 152,90101,39101,39101,392026-07-22 15:212028-11-14
CAV1227101,05+0,15%0,151188 264,29100,90101,05100,612026-07-20 16:492027-12-14
CAV1229100,10-0,83%-0,8456 110,04100,24100,24100,102026-07-22 11:542029-12-12
DS043283,10-0,49%-0,41814 336,4483,8883,8883,102026-07-22 15:242032-04-20
DS043697,00-1,70%-1,681949 656,2598,6998,6997,002026-07-22 15:082036-04-21
DS0726100,15+0,25%0,251901,35100,15100,15100,152026-07-21 09:002026-07-21
DS072798,65-0,08%-0,0859 378,4798,7998,7998,652026-07-22 15:272027-07-25
DS102994,40-0,62%-0,59516 836,2994,7994,7994,402026-07-22 15:272029-10-19
DS103086,80+0,35%0,3019 548,0086,8086,8086,802026-07-22 15:162030-10-21
DS1033104,00-0,28%-0,291117 772,84104,29104,29103,802026-07-22 15:372033-10-19
DS103497,25+0,20%0,192158 731,1397,1097,5997,002026-07-22 15:062034-10-19
DS103596,59+0,21%0,2051318 858,4696,4097,0395,602026-07-22 15:102035-10-19
ECH0128103,30+0,41%0,421075 072,20102,99103,50102,992026-07-22 15:442028-01-19
ECH0428103,43+0,42%0,43110 343,00103,43103,43103,432026-07-16 14:282028-04-13
ECH0627101,81+0,01%0,01313 540,73101,81101,81101,812026-07-22 12:462027-06-16
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
FPC0229102,52-0,42%-0,43611 400,66102,71102,87102,522026-07-22 15:252029-01-24
FPC0231104,000,00%0,0012 080,00104,00104,00104,002026-06-252031-01-22
FPC0235101,95-0,13%-0,1344430 218,45102,08102,08101,942026-07-22 15:232035-01-24
FPC032896,30+0,36%0,3531 250,8095,7596,3095,752026-07-22 15:222028-03-01
FPC033295,91-0,02%-0,0222 589,0295,8095,9195,802026-07-22 15:222032-02-20
FPC0342110,95+0,36%0,40715 406,04111,19111,19109,902026-07-22 11:212042-02-19
FPC042798,50+0,01%0,0125 023,4698,4998,5098,492026-07-21 15:022027-04-15
FPC063090,55-0,06%-0,051119 920,1990,5890,5890,402026-07-22 15:352030-05-24
FPC063198,84+0,04%0,0411184 024,3198,7598,8498,702026-07-22 15:122031-06-02
FPC073381,60-1,21%-1,00526 671,4882,9982,9981,602026-07-22 13:302033-07-11
FPC114067,99-0,99%-0,681119 783,0068,1268,1267,052026-07-22 15:412040-11-15
GHE012886,31-0,79%-0,691179 008,5486,9888,0086,302026-07-22 14:262028-01-10
GHE102789,20+1,65%1,451178 720,6087,5089,4587,502026-07-22 14:412027-10-18
IWS064597,900,00%0,0000,0097,9097,9097,902018-05-182045-06-25
IZ083196,30-1,68%-1,65756 169,1597,1097,1096,302026-07-22 11:022031-08-19
IZ083691,08-0,12%-0,113041 943,2891,1991,4091,082026-07-22 15:152036-08-19
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
KR10228103,780,00%0,0012 698,28103,78103,78103,782026-07-22 15:552028-02-09
KR10627101,900,00%0,001101,90101,90101,90101,902026-07-17 16:312027-05-20
KR11029102,50-0,38%-0,3925 022,89102,89102,89102,502026-07-22 10:292029-10-12
KR20229103,88+0,02%0,02419 008,84103,86103,88103,862026-07-22 10:582029-02-15
KRA0528100,000,00%0,0000,00100,00100,00100,002018-05-182028-05-07
KRU0227101,100,00%0,0012 931,90101,10101,10101,102026-07-22 10:102027-01-27
KRU0229102,50+0,99%1,0011 435,00102,50102,50102,502026-07-21 11:182029-01-24
KRU0231102,26+0,01%0,011102,26102,26102,26102,262026-07-22 13:052031-01-28
KRU0628102,77+0,14%0,141102,77102,77102,77102,772026-07-22 13:052028-06-01
KRU0731102,10+0,10%0,101408,40102,10102,10102,102026-07-22 09:142031-06-27
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
KRU1127102,98+0,08%0,0818 650,32102,98102,98102,982026-07-22 10:462027-11-17
KRU1130102,370,00%0,00343 336,71102,20102,37102,202026-07-22 15:182030-11-12
KRU1226100,890,00%0,0016 961,41100,89100,89100,892026-07-22 12:102026-12-04
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
MBH062999,98+0,01%0,011599,8899,9899,9899,982026-07-22 11:182029-06-11
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
MVP0130100,10-0,05%-0,051719 036,77100,20100,20100,102026-07-22 14:432030-01-21
MVP0528101,50-0,15%-0,15711 582,11101,60101,61101,502026-07-22 15:392028-04-27
MVP1029101,00-0,35%-0,3537 782,00101,10101,10101,002026-07-22 15:262029-10-22
MVP1228101,00+1,00%1,001101,00101,00101,00101,002026-07-21 11:562028-12-13
NZ033196,24+1,41%1,34196,2496,2496,2496,242026-07-22 09:232031-03-19
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
OK012798,15-0,20%-0,2069 927,3598,3598,3598,152026-07-22 14:552027-01-19
OK012894,31+0,02%0,021194 412,6594,2994,3194,002026-07-22 12:512028-01-19
OK012989,99-0,33%-0,3015161 691,7090,1690,1689,902026-07-22 15:042029-01-19
PCR0527102,00+0,99%1,00317 547,00102,00102,10102,002026-07-10 11:242027-04-29
PCR1026100,21-0,49%-0,4924 609,66100,21100,21100,212026-07-22 14:282026-10-12
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
PHP043099,50-0,10%-0,1011 293,5099,5099,5099,502026-07-22 09:352030-04-23
PHP112899,710,00%0,001299,1399,7199,7199,712026-07-22 09:312028-11-15
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
PRF0627101,10-0,15%-0,1512 527,50101,10101,10101,102026-07-22 15:042027-06-18
PRF0628101,38-0,02%-0,02422 808,00101,38101,38101,282026-07-22 13:592028-05-29
PRF0727100,90-0,03%-0,03690 099,00100,90100,90100,892026-07-22 13:572027-07-22
PRF0729100,370,00%0,0018165 362,52100,01100,45100,012026-07-22 15:442029-07-05
PRF0927100,65+0,05%0,0513 824,70100,65100,65100,652026-07-22 13:542027-08-25
PRF1026100,44+0,01%0,01633 342,44100,42100,44100,422026-07-22 14:232026-10-16
PRF1028101,78+0,77%0,7827 186,94101,20101,78101,202026-07-22 12:462028-10-20
PRF1228101,000,00%0,00117 675,00101,00101,00101,002026-07-22 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
PS052799,90-0,08%-0,08199,9099,9099,9099,902026-07-22 09:002027-05-19
PS0728105,85-0,43%-0,4673 711,70106,00106,30105,852026-07-22 15:252028-07-19
PS0729101,70+0,25%0,2522 646,20101,80101,80101,702026-07-15 14:502029-07-19
PS073099,40-0,40%-0,40229 521,8099,4099,4099,402026-07-22 12:472030-07-19
PS073195,80-0,93%-0,901479,0095,8095,8095,802026-07-22 10:282031-07-21
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
WS042897,99-0,11%-0,11210 190,9697,9997,9997,992026-07-22 13:432028-04-25
WS0429104,10-0,05%-0,0518 119,80104,10104,10104,102026-07-20 09:002029-04-25
WS043795,41+0,43%0,4144 007,1895,4195,4195,402026-07-22 14:112037-04-25
WS044781,40+1,56%1,2565 927,1380,1581,5180,152026-07-22 14:402047-04-25
WZ033098,19-0,01%-0,01548 213,6998,1998,2098,192026-07-22 14:072030-03-18
WZ052899,950,00%0,0041 996,2099,7599,9599,752026-07-22 15:232028-05-25
WZ053397,32+0,42%0,413874,2296,9197,3296,902026-07-22 13:362033-05-18
WZ093097,80-0,51%-0,50112 322,8097,8097,8097,802026-07-22 11:032030-09-18
WZ112699,95+0,05%0,051199,9099,9599,9599,952026-07-22 09:002026-11-18
WZ112799,990,00%0,001599,9499,9999,9999,992026-07-22 09:012027-11-18
WZ112899,19-0,25%-0,251494 958,1099,1999,1999,192026-07-22 10:432028-11-20
WZ112998,450,00%0,0074 918,5598,2098,4598,202026-07-22 15:232029-11-19
WZ113197,000,00%0,002679,0097,0097,0097,002026-07-22 10:082031-11-18
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