Inwestor WojtekBankier VoiceGPWWalutySurowceŚwiatNBPAlertNewsletterSmart Bankier. Finanse dla kumatych. Porównaj.Subskrybuj
REKLAMA

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - obligacje

Filtruj
Data ostatniej aktualizacji:Wt. 01.09.2026, 14:43
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
BS10327101,18-0,01%-0,0111 416,52101,18101,18101,182026-09-01 09:002027-03-03
BS10829101,52-0,32%-0,33516 067,52101,60101,84101,522026-08-31 15:522029-08-14
BST0327101,50+0,11%0,11348 672,00101,70101,70100,862026-08-26 15:262027-02-24
BST0331100,40+0,10%0,109100 374,00100,25100,41100,252026-09-01 14:342031-03-17
BST0630102,50+0,92%0,93628 523,69101,57102,50101,052026-09-01 13:542030-05-29
BST0829103,03+1,01%1,03411 022,40102,88103,06102,882026-09-01 14:072029-07-31
BST0831100,00-0,50%-0,5094 610,73100,50100,50100,002026-08-31 15:132031-08-21
BST0930101,59+0,58%0,59510 039,11101,38101,59101,382026-08-31 14:092030-09-06
BST1026100,78+0,77%0,7718 062,40100,78100,78100,782026-08-31 14:572026-09-28
BST1029101,770,00%0,001508,85101,77101,77101,772026-09-01 09:002029-10-23
BST1131100,00-0,16%-0,1613136 205,8499,99100,1599,992026-09-01 14:432031-11-14
BST1226100,97+0,95%0,9548 607,74100,02100,97100,012026-08-31 15:192026-12-09
CAV0127100,50-1,41%-1,4421 809,14100,51100,51100,502026-08-25 09:362027-01-19
CAV0327100,50+0,15%0,1563 918,39100,35100,50100,352026-09-01 12:552027-03-19
CAV0329101,15-0,15%-0,151809,20101,15101,15101,152026-09-01 12:172029-02-28
CAV0530100,07-0,32%-0,321100,07100,07100,07100,072026-09-01 12:192030-04-25
CAV0627100,55-0,35%-0,352905,19100,61100,61100,552026-09-01 13:182027-06-15
CAV0729101,99+0,19%0,1911 631,84101,99101,99101,992026-08-31 09:002029-07-03
CAV0730100,85+0,15%0,1532 719,50100,70100,85100,702026-08-31 13:242030-07-24
CAV0928101,00+0,30%0,30541 145,50100,75101,00100,752026-09-01 12:492028-09-06
CAV0929102,10+1,09%1,1011 327,30102,10102,10102,102026-08-25 09:312029-09-05
CAV1128101,38-0,56%-0,57216 207,85101,01101,38101,012026-09-01 09:502028-11-14
CAV1227101,38-0,01%-0,01412 672,50101,38101,38101,382026-08-31 11:222027-12-14
CAV1229100,65-0,52%-0,5375 351,25101,25101,25100,652026-08-31 15:312029-12-12
DS043282,01-0,34%-0,2853 776,1582,5082,5082,012026-09-01 11:522032-04-20
DS043694,30-0,21%-0,202324 418,2894,5095,0094,142026-09-01 14:242036-04-21
DS072798,95-0,05%-0,0541 582,1399,0099,0098,812026-09-01 12:422027-07-20
DS102994,500,00%0,0031 781,9093,7094,5093,702026-09-01 13:392029-10-19
DS103086,10-0,12%-0,1039 901,4486,0986,1086,092026-09-01 13:412030-10-21
DS1033102,02+0,40%0,4154154 292,55101,70102,98101,322026-09-01 14:402033-10-19
DS103494,40-0,57%-0,5425348 492,8794,6694,6694,352026-09-01 12:432034-10-19
DS103593,59+0,10%0,094785 785,1094,2094,2093,102026-09-01 14:032035-10-19
ECH0128102,72+0,46%0,47422 588,30102,45102,72102,452026-08-31 16:232028-01-19
ECH0428103,40-0,05%-0,0515 170,00103,40103,40103,402026-08-31 10:492028-04-13
ECH0627102,00+0,29%0,2915 100,00102,00102,00102,002026-09-01 09:242027-06-16
ECH0926100,010,00%0,0015 800,58100,01100,01100,012026-08-21 12:002026-08-26
ECH1127102,95+1,22%1,24220 495,00102,00102,95102,002026-08-31 11:072027-11-02
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
FPC0229101,90-0,63%-0,651101,90101,90101,90101,902026-09-01 11:302029-01-24
FPC0231101,62-2,01%-2,0812 540,50101,62101,62101,622026-08-122031-01-22
FPC023599,60-0,15%-0,1534121 028,63100,00100,0099,602026-09-01 14:302035-01-24
FPC032896,290,00%0,00639 863,2296,2996,2995,872026-09-01 12:552028-03-01
FPC033295,00-0,45%-0,4322 657,3694,5695,0094,562026-09-01 13:442032-02-20
FPC0342105,75-0,09%-0,1078 884,25105,85105,85105,752026-09-01 13:252042-02-19
FPC042798,720,00%0,0015 429,6098,7298,7298,722026-09-01 10:382027-04-15
FPC063090,22+0,02%0,021115 690,6290,2590,2589,612026-09-01 14:232030-05-24
FPC063197,70-0,56%-0,551195,4097,7097,7097,702026-09-01 11:302031-06-02
FPC073380,500,00%0,00111 028,5080,5080,5080,502026-09-01 09:542033-07-11
FPC093192,98+0,05%0,05213 203,1692,9892,9892,982026-08-27 12:472031-09-19
FPC114065,50-0,74%-0,491886 896,4765,9066,3565,502026-09-01 14:172040-11-15
GHE012886,50-0,46%-0,4020129 532,8185,0086,5084,202026-08-31 16:492028-01-10
GHE102788,35+0,06%0,05661 152,6088,2088,3588,202026-09-01 13:532027-10-18
IWS064597,900,00%0,0000,0097,9097,9097,902018-05-182045-06-25
IZ083197,180,00%0,00447 822,3497,4097,4097,182026-08-31 13:252031-08-19
IZ083689,45-0,50%-0,454244 806,2790,8890,8889,452026-09-01 14:382036-08-19
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
KR10228102,10-0,36%-0,3712 552,50102,10102,10102,102026-08-31 10:592028-02-09
KR10627101,30-0,10%-0,1015 065,00101,30101,30101,302026-08-28 09:232027-05-20
KR11029102,01-0,53%-0,5414 080,40102,01102,01102,012026-08-28 16:072029-10-12
KR20229103,01-0,47%-0,49515 967,90103,10103,10103,012026-09-01 13:022029-02-15
KRA0528100,000,00%0,0000,00100,00100,00100,002018-05-182028-05-07
KRU0227101,190,00%0,001404,76101,19101,19101,192026-09-01 10:112027-01-27
KRU0229102,50+1,18%1,201512,50102,50102,50102,502026-09-01 10:492029-01-24
KRU0231101,81-0,67%-0,6929 581,58102,25102,25101,812026-08-24 10:482031-01-28
KRU0628102,74+0,03%0,03540 564,60102,68102,74102,682026-09-01 13:242028-06-01
KRU0731102,04+0,45%0,4611 428,56102,04102,04102,042026-09-01 09:302031-06-27
KRU0827101,20-0,01%-0,01579 998,27101,97101,98101,202026-09-01 09:232027-08-02
KRU0828103,25-0,21%-0,2224 130,00103,25103,25103,252026-08-31 16:452028-07-31
KRU1028103,10+0,10%0,1011 546,50103,10103,10103,102026-09-01 11:382028-09-25
KRU1127101,81-0,01%-0,01317 105,26101,82101,82101,812026-09-01 12:132027-11-17
KRU1130102,100,00%0,00345 931,72102,05102,38102,052026-09-01 12:342030-11-12
KRU1226100,50+0,09%0,09443 315,50100,50100,50100,502026-08-31 10:472026-12-04
KRU1228101,55-0,44%-0,452203,30101,75101,75101,552026-08-19 02:002028-12-01
MBH0627100,18+0,02%0,02142 676,68100,18100,18100,182026-08-25 14:422027-06-04
MBH062998,95-0,05%-0,051494,7598,9598,9598,952026-09-01 10:322029-06-11
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
MVP0130100,500,00%0,0076 728,47100,50100,50100,402026-09-01 14:242030-01-21
MVP0528101,73-0,10%-0,1031 931,88101,60101,73101,602026-08-31 13:432028-04-27
MVP1029101,30+0,10%0,1021 013,00101,30101,30101,302026-09-01 09:002029-10-22
MVP1228100,900,00%0,0063 128,14100,93100,93100,902026-08-27 13:402028-12-13
NZ033194,93-0,05%-0,0514 936,3694,9394,9394,932026-08-31 10:352031-03-19
NZ092899,200,00%0,002595,2099,2099,2099,202026-08-142028-09-19
NZ093689,000,00%0,00189,0089,0089,0089,002026-08-28 11:002036-09-19
OK012798,750,00%0,0014 937,5098,7598,7598,752026-09-01 13:532027-01-19
OK012894,83-0,01%-0,0111119 023,8494,8494,8494,532026-09-01 14:242028-01-19
OK012989,89-0,06%-0,052109 845,5889,8989,8989,892026-09-01 13:552029-01-19
PCR0527100,700,00%0,00425 879,90100,70100,70100,702026-08-31 11:162027-04-29
PCR1026100,200,00%0,0013 306,60100,20100,20100,202026-08-31 12:572026-10-12
PCX0929102,45+0,49%0,50419 250,14101,95102,45101,952026-08-25 15:402029-08-30
PCX0930102,000,00%0,0017 242,00102,00102,00102,002026-08-25 11:042030-09-10
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
PHP043098,800,00%0,005109 189,7598,9098,9098,802026-09-01 14:242030-04-23
PHP112899,10-0,10%-0,1011 982,0099,1099,1099,102026-08-31 16:472028-11-15
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
PRF0228102,450,00%0,0026 147,00102,45102,45102,452026-08-21 10:502028-01-28
PRF0429101,06+0,23%0,23549 719,64100,60101,06100,502026-09-01 14:412029-03-26
PRF0627100,78-0,07%-0,07218 241,18100,78100,78100,782026-09-01 09:002027-06-18
PRF0628101,01-0,14%-0,1411 111,11101,01101,01101,012026-09-01 14:362028-05-29
PRF0727100,74+0,51%0,51638 058,38100,53100,79100,532026-09-01 14:052027-07-22
PRF0729100,100,00%0,0014242 248,44100,10100,17100,102026-09-01 14:232029-07-05
PRF0927100,50+0,01%0,0136 233,00100,50100,75100,502026-09-01 12:162027-08-25
PRF102699,85-0,65%-0,6537 488,7599,8599,8599,852026-08-31 11:232026-10-16
PRF1028101,000,00%0,001101,00101,00101,00101,002026-08-20 09:462028-10-20
PRF1228100,50+0,26%0,261100,50100,50100,50100,502026-09-01 09:272028-12-08
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
PS0130100,60+0,10%0,10211 166,60100,60100,60100,602026-09-01 11:342030-01-21
PS013196,75-1,07%-1,0519 675,0096,7596,7596,752026-09-01 10:182031-01-21
PS0527100,25+0,35%0,351902,25100,25100,25100,252026-09-01 09:002027-05-19
PS0728105,30-0,20%-0,212316,30105,70105,70105,302026-09-01 11:302028-07-19
PS0729100,10-0,24%-0,242500,56100,12100,12100,102026-09-01 13:312029-07-19
PS073098,30+0,31%0,30349 739,8098,3098,3098,302026-09-01 14:382030-07-19
PS073193,90-0,21%-0,2029 672,8094,0094,0093,902026-09-01 10:462031-07-21
PS102699,46+0,04%0,04410 443,4599,4599,6599,452026-09-01 11:592026-10-20
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
SIC1133100,500,00%0,001502,50100,50100,50100,502026-07-272033-11-25
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
WS042898,000,00%0,0012 450,0098,0098,0098,002026-09-01 09:032028-04-25
WS0429102,90+0,10%0,101308,70102,90102,90102,902026-09-01 11:342029-04-25
WS043791,79-1,18%-1,102018 001,0892,7092,7091,502026-09-01 14:412037-04-25
WS044777,25-0,09%-0,0751 931,4977,2877,2877,252026-09-01 11:072047-04-25
WZ033097,60-0,21%-0,21197,6097,6097,6097,602026-09-01 10:162030-03-18
WZ052899,40-0,40%-0,402795,2099,4099,4099,402026-09-01 13:452028-05-25
WZ053396,96+0,01%0,01196,9696,9696,9696,962026-08-28 09:002033-05-18
WZ093097,200,00%0,0013 402,0097,2097,2097,202026-08-27 10:372030-09-18
WZ1126100,090,00%0,00238 331,47100,08100,09100,082026-08-27 10:582026-11-18
WZ112799,980,00%0,0022 899,3299,9799,9899,972026-09-01 10:492027-11-18
WZ112899,09+0,09%0,091297,2799,0999,0999,092026-08-31 10:232028-11-20
WZ112998,30-0,01%-0,011196,6098,3098,3098,302026-09-01 11:302029-11-19
WZ113197,400,00%0,00213 636,0097,4097,4097,402026-08-31 14:192031-11-18
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