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

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - obligacje

Filtruj
Data ostatniej aktualizacji:Pt. 16.10.2026, 17:02
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
BS10327101,00-0,10%-0,1015 858,00101,00101,00101,002026-10-12 12:152027-03-03
BS10829101,720,00%0,0011 017,20101,72101,72101,722026-10-16 13:022029-08-14
BST0327101,00-3,00%-3,12418 079,00101,00101,00101,002026-10-14 16:262027-02-24
BST0331100,15-0,05%-0,05729 650,78100,05100,20100,052026-10-16 16:592031-03-17
BST0630101,800,00%0,0014 072,00101,80101,80101,802026-10-16 13:422030-05-29
BST0829102,30+0,29%0,30751 102,86102,00102,69102,002026-10-16 16:462029-07-31
BST0831100,05-0,14%-0,141700,35100,05100,05100,052026-10-16 12:492031-08-21
BST0930101,10-0,20%-0,2024 953,90101,10101,10101,102026-10-16 12:432030-09-06
BST1029101,300,00%0,0012 329,90101,30101,30101,302026-10-16 09:142029-10-23
BST113199,50-0,30%-0,301874 447,8599,8099,8099,202026-10-16 15:552031-11-14
BST1226100,25+0,15%0,1515 012,50100,25100,25100,252026-10-13 15:152026-12-09
CAV0127101,000,00%0,0012 020,00101,00101,00101,002026-10-08 13:292027-01-19
CAV0327100,60-0,09%-0,0911 106,60100,60100,60100,602026-10-16 14:572027-03-19
CAV0329101,000,00%0,0056 567,50101,00101,25101,002026-10-15 15:562029-02-28
CAV0530100,09+0,14%0,14108 907,58100,05100,10100,052026-10-16 16:282030-04-25
CAV0627100,97+0,01%0,0164 341,17100,96100,97100,852026-10-16 16:322027-06-15
CAV0729101,00+0,20%0,2031 010,00101,00101,00101,002026-10-15 16:402029-07-03
CAV0730101,20+0,10%0,101506,00101,20101,20101,202026-10-09 16:292030-07-24
CAV0928101,49+0,09%0,09333 284,29101,40101,50101,402026-10-16 13:552028-09-06
CAV0929101,00-1,37%-1,4037 994,90102,10102,10101,002026-10-16 14:142029-09-05
CAV1128101,00-0,20%-0,2015 050,00101,00101,00101,002026-10-16 12:142028-11-14
CAV1227100,25-0,94%-0,95519 131,20101,18101,18100,252026-10-16 10:442027-12-14
CAV1229100,880,00%0,001201,76100,88100,88100,882026-10-16 12:062029-12-12
DS043281,25+0,12%0,101572 439,9981,1581,6581,152026-10-16 16:192032-04-20
DS043692,90-0,42%-0,3947360 073,4093,6593,6592,902026-10-16 16:262036-04-21
DS072799,05+0,20%0,201261 998,1099,0599,0598,852026-10-16 16:032027-07-25
DS102993,00-0,53%-0,5013102 267,0093,8093,8093,002026-10-16 16:282029-10-19
DS103085,05-0,41%-0,35416 741,5884,6585,3884,652026-10-16 14:462030-10-21
DS103399,81-0,54%-0,5423174 767,19100,36100,8999,812026-10-16 16:292033-10-19
DS103493,20-0,01%-0,0118110 179,4993,2494,0093,192026-10-16 16:192034-10-19
DS103591,70-0,22%-0,203477 242,6091,9091,9091,002026-10-16 15:542035-10-19
ECH0128102,15+0,10%0,10217 978,40102,15102,15102,152026-10-16 16:212028-01-19
ECH0428101,470,00%0,001057 423,98101,20101,47100,962026-10-13 16:242028-04-13
ECH0627101,00-0,39%-0,4013 232,00101,00101,00101,002026-10-13 11:042027-06-16
ECH1127101,20-0,36%-0,37110 120,00101,20101,20101,202026-10-16 12:032027-11-02
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
FPC0229101,100,00%0,00236 901,50101,10101,10101,102026-10-16 15:222029-01-24
FPC0231100,00-1,82%-1,85615 208,74100,22100,22100,002026-10-14 14:482031-01-22
FPC023597,50-0,24%-0,2341395 421,9697,7197,7997,502026-10-16 16:482035-01-24
FPC032896,200,00%0,00950 265,9396,5996,5996,202026-10-16 16:182028-03-01
FPC033295,49+0,25%0,24340 869,7295,4995,4995,492026-10-15 16:382032-02-20
FPC0342105,95+1,19%1,2522 648,75105,95105,95105,952026-10-16 12:592042-02-19
FPC042798,90-0,05%-0,05785 825,0799,0099,0098,902026-10-16 16:592027-04-15
FPC063088,860,00%0,00860 691,3888,8688,8688,862026-10-16 16:152030-05-24
FPC063198,20-0,14%-0,14829 008,7598,3398,3498,202026-10-16 16:292031-06-02
FPC073380,100,00%0,002563,7080,8580,8580,102026-10-16 13:592033-07-11
FPC093193,20+0,11%0,101279,6093,2093,2093,202026-10-16 10:542031-09-19
FPC114065,00-0,61%-0,4033 254,0065,4065,4065,002026-10-16 16:292040-11-15
GHE012867,50+1,50%1,001451 049,8875,0075,0066,012026-10-16 16:592028-01-10
GHE102771,00-2,73%-1,9943 993,1275,6875,6871,002026-10-16 16:492027-10-18
IWS064597,900,00%0,0000,0097,9097,9097,902018-05-182045-06-25
IZ083197,000,00%0,0042 335,5097,3997,3997,002026-10-15 16:412031-08-19
IZ083687,78-0,18%-0,1675145 157,0387,9387,9387,772026-10-16 17:022036-08-19
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
KR10228101,910,00%0,0014 076,40101,91101,91101,912026-10-16 09:002028-02-09
KR10627100,99+0,48%0,4812 120,79100,99100,99100,992026-10-16 14:552027-05-20
KR11029101,11+0,09%0,0911 718,87101,11101,11101,112026-10-16 16:592029-10-12
KR20229102,790,00%0,00324 152,95102,77102,79102,772026-10-16 12:472029-02-15
KRA0528100,000,00%0,0000,00100,00100,00100,002018-05-182028-05-07
KRU0227100,75+0,45%0,451201,50100,75100,75100,752026-10-14 14:202027-01-27
KRU0229102,50+0,93%0,941922,50102,50102,50102,502026-10-13 09:502029-01-24
KRU0231101,29+0,28%0,2817 596,75101,29101,29101,292026-10-15 16:172031-01-28
KRU0628102,41+0,31%0,3213 174,71102,41102,41102,412026-10-16 14:262028-06-01
KRU0731100,880,00%0,0026 657,80100,60100,88100,602026-10-16 09:342031-06-27
KRU0827100,75-0,04%-0,04780 510,25100,75100,79100,752026-10-16 16:402027-08-02
KRU0828102,48-0,11%-0,11212 507,73102,59102,59102,482026-10-16 15:362028-07-31
KRU1028102,69+0,19%0,19461 614,00102,69102,69102,692026-10-16 15:212028-09-25
KRU1127101,870,00%0,0018 557,08101,87101,87101,872026-10-14 16:262027-11-17
KRU1130101,450,00%0,00213 233,50101,90101,90101,452026-10-16 16:592030-11-12
KRU1226100,200,00%0,003252 104,43100,21100,21100,202026-10-15 10:232026-12-04
KRU1228101,82-0,66%-0,681305,46101,82101,82101,822026-10-16 09:002028-12-01
MBH062796,00-4,17%-4,18147 232,0096,0096,0096,002026-09-082027-06-04
MBH062997,900,00%0,0015 874,0097,9097,9097,902026-10-16 16:012029-06-11
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
MVP0130100,18+0,18%0,181500,90100,18100,18100,182026-10-16 10:412030-01-21
MVP0528101,49+0,19%0,1945 880,18101,36101,49101,362026-10-13 13:262028-04-27
MVP1029101,00+0,23%0,23210 100,00101,00101,00101,002026-10-16 09:382029-10-22
MVP1228101,66+1,15%1,1663 046,17101,40101,67101,402026-10-14 11:112028-12-13
NZ033194,69+0,31%0,2921 419,9094,6094,6994,602026-09-302031-03-19
NZ092899,200,00%0,00119 840,0099,2099,2099,202026-10-07 14:312028-09-19
NZ093688,90-0,11%-0,10224 799,1088,5088,9088,502026-10-12 10:592036-09-19
OK012798,90-0,25%-0,252398 149,0698,9599,1398,702026-10-16 16:592027-01-19
OK012894,88+0,09%0,0938508 103,4294,9094,9094,882026-10-16 16:402028-01-19
OK012989,44-0,01%-0,0150495 799,8690,0090,0089,422026-10-16 16:462029-01-19
PCR0527101,50+1,39%1,39118 879,00101,50101,50101,502026-10-15 09:562027-04-29
PCR1026100,600,00%0,001402,40100,60100,60100,602026-10-022026-10-12
PCX0929101,18+0,08%0,0814 047,20101,18101,18101,182026-10-16 11:202029-08-30
PCX0930100,11-0,86%-0,872500,91100,20100,20100,112026-10-14 14:012030-09-10
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
PHP043098,32+0,02%0,021589,9298,3298,3298,322026-10-15 11:182030-04-23
PHP093099,000,00%0,001198,0099,0099,0099,002026-10-07 09:002030-09-18
PHP112898,69-0,29%-0,29325 755,3898,3098,6998,302026-10-16 14:092028-11-15
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%0,0000,00100,00100,00100,002018-05-182027-05-23
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
PRF0228102,00-0,97%-1,001510,00102,00102,00102,002026-10-08 15:272028-01-28
PRF0429100,40-0,05%-0,05412 650,40100,40100,40100,402026-10-16 13:322029-03-26
PRF0627100,70-0,09%-0,09119 535,80100,70100,70100,702026-10-16 15:092027-06-18
PRF0628101,280,00%0,00415 858,12101,00101,28101,002026-10-16 15:182028-05-29
PRF0727100,450,00%0,0025 022,50100,45100,45100,452026-10-15 13:332027-07-22
PRF0729100,24+0,04%0,04310 024,00100,24100,24100,242026-10-16 09:002029-07-05
PRF0927100,620,00%0,001804,96100,62100,62100,622026-10-14 16:282027-08-25
PRF102699,60-0,22%-0,2219 960,0099,6099,6099,602026-10-14 11:032026-10-16
PRF102899,56-0,96%-0,972498,77100,53100,5399,562026-10-14 14:282028-10-20
PRF1228100,790,00%0,0011 310,27100,79100,79100,792026-10-16 09:052028-12-08
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
PS013099,50+0,10%0,1012 487,5099,5099,5099,502026-10-16 10:062030-01-21
PS013196,50+0,10%0,1018 299,0096,5096,5096,502026-10-16 10:422031-01-21
PS0527100,050,00%0,001100,05100,05100,05100,052026-10-16 09:002027-05-19
PS0728104,50-0,10%-0,10320 728,90104,60104,70104,502026-10-16 16:212028-07-19
PS072999,25+0,16%0,1614145 078,5099,1099,2599,102026-10-16 13:462029-07-19
PS073096,870,00%0,0022 421,7596,8796,8796,872026-10-16 10:132030-07-19
PS073193,15-0,04%-0,0444 191,7593,1593,1593,152026-10-16 12:292031-07-21
PS1026100,000,00%0,002400,00100,00100,00100,002026-10-12 09:002026-10-20
PS103196,70+1,00%0,9611 837,3096,7096,7096,702026-10-16 13:402031-10-21
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
WS042897,70+0,21%0,20419 635,6697,0297,7097,022026-10-16 15:422028-04-25
WS0429101,55-0,05%-0,052509,01101,97101,97101,552026-10-16 11:422029-04-25
WS043790,470,00%0,0032 352,5490,5090,5090,462026-10-16 16:592037-04-25
WS044774,05-1,24%-0,9399 405,0074,8074,8074,002026-10-16 16:232047-04-25
WZ033098,09+0,61%0,5922 829,8697,5098,0997,502026-10-16 16:272030-03-18
WZ052899,90-0,05%-0,05434 875,0099,6099,9099,602026-10-16 16:152028-05-25
WZ053396,60-0,59%-0,5732 126,9596,7596,7596,602026-10-16 09:002033-05-18
WZ093097,25-0,25%-0,2421 262,8597,1197,2597,112026-10-15 13:202030-09-18
WZ1126100,00+0,10%0,1015 000,00100,00100,00100,002026-10-13 09:002026-11-18
WZ112799,80-0,40%-0,40214 468,0099,7499,8099,742026-10-16 14:512027-11-18
WZ112898,20-1,21%-1,201589,2098,2098,2098,202026-10-16 09:002028-11-20
WZ112998,20-0,05%-0,051263 594,2098,2098,2098,002026-10-16 16:372029-11-19
WZ113196,50-0,41%-0,401386,0096,5096,5096,502026-10-16 16:462031-11-18
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