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. 10.11.2026, 16:59
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
BS10327100,65-0,04%-0,041201,30100,65100,65100,652026-11-10 12:052027-03-03
BS10829102,000,00%0,00216 320,00102,00102,00102,002026-11-10 09:342029-08-14
BST0327101,45+1,33%1,331202,90101,45101,45101,452026-10-30 13:502027-02-24
BST033199,91-0,09%-0,09620 489,2799,9999,9999,812026-11-10 15:512031-03-17
BST0630100,900,00%0,0016152 625,93100,66100,90100,662026-11-10 16:492030-05-29
BST0829101,23-1,50%-1,54611 079,45102,86102,86101,232026-11-10 12:322029-07-31
BST083199,80-0,10%-0,1046 487,3099,9599,9599,802026-11-09 09:112031-08-21
BST0930100,70-0,12%-0,12360 334,30100,82100,82100,702026-11-10 15:412030-09-06
BST1029100,90-0,10%-0,1019129 442,16100,90100,90100,402026-11-10 16:222029-10-23
BST113199,87+0,22%0,22634 645,6199,7999,8799,792026-11-10 16:212031-11-14
BST1226100,01+0,01%0,0159 001,12100,02100,02100,002026-11-10 10:172026-12-09
CAV0127101,10+0,35%0,3511 314,30101,10101,10101,102026-11-10 16:472027-01-19
CAV0327100,70+0,30%0,302201,10100,40100,70100,402026-11-10 11:062027-03-19
CAV0329101,60+0,59%0,602507,99101,59101,60101,592026-11-09 10:532029-02-28
CAV0530100,01-0,17%-0,17812 509,12100,18100,18100,012026-11-10 16:062030-04-25
CAV0627100,50-0,46%-0,4643 713,90100,30100,50100,302026-11-06 16:362027-06-15
CAV0729101,750,00%0,0011 729,75101,75101,75101,752026-11-10 16:322029-07-03
CAV0730101,50+1,00%1,0033 654,00101,50101,50101,502026-11-10 11:252030-07-24
CAV0928101,400,00%0,0038 112,00101,40101,40101,402026-11-10 10:332028-09-06
CAV0929102,10+0,10%0,1022 142,20102,00102,10102,002026-11-09 16:392029-09-05
CAV1128101,46+0,46%0,4638 521,94101,45101,46101,452026-11-10 16:372028-11-14
CAV1227100,37-0,78%-0,79412 947,73100,37100,37100,372026-11-06 09:312027-12-14
CAV1229100,800,00%0,001100,80100,80100,80100,802026-11-10 09:422029-12-12
DS043282,78+0,99%0,8111103 165,7782,2882,8082,102026-11-10 16:592032-04-20
DS043694,37+0,70%0,661052 797,4194,3594,5894,262026-11-10 16:592036-04-21
DS072799,32+0,02%0,0243 575,5299,3299,3299,322026-11-10 15:332027-07-25
DS102994,45+0,48%0,4515143 470,3694,1594,5094,152026-11-10 15:352029-10-19
DS103086,19+0,10%0,09524 709,4886,0086,1986,002026-11-10 11:522030-10-21
DS1033101,71+0,44%0,4511127 929,08101,27101,73101,272026-11-10 16:292033-10-19
DS103494,76+0,40%0,381247 341,2694,7294,7894,102026-11-10 15:352034-10-19
DS103593,08+0,30%0,28161612 097,4992,9193,5592,702026-11-10 16:592035-10-19
ECH0128102,97+0,46%0,4711 853,46102,97102,97102,972026-11-09 09:022028-01-19
ECH0428102,50+0,69%0,70681 748,66102,30102,50102,302026-11-06 12:382028-04-13
ECH0627101,02+0,01%0,0112 020,40101,02101,02101,022026-11-02 10:222027-06-16
ECH1127101,39+0,01%0,01440 547,00101,30101,39101,302026-11-10 09:082027-11-02
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
FPC0229101,94+0,88%0,8932 629,10101,06101,94101,052026-11-10 15:352029-01-24
FPC0231101,28+1,08%1,0812 430,72101,28101,28101,282026-11-10 15:202031-01-22
FPC023598,50+0,10%0,1049271 907,6798,7898,9998,502026-11-10 16:442035-01-24
FPC032896,78+0,22%0,2146 765,8796,7896,7896,552026-11-10 12:502028-03-01
FPC033295,44+0,23%0,22316 378,2495,2095,4495,202026-11-10 15:362032-02-20
FPC0342104,02-1,31%-1,3814539 744,01105,40105,40104,022026-11-10 16:142042-02-19
FPC042799,50-0,50%-0,501995,0099,5099,5099,502026-11-10 10:032027-04-15
FPC063089,99+0,55%0,49930 206,6090,0090,0089,502026-11-10 15:362030-05-24
FPC063198,50+0,20%0,20517 378,6798,4598,5098,012026-11-10 15:362031-06-02
FPC073380,29+0,49%0,393882,4179,9080,2979,902026-11-10 09:512033-07-11
FPC093193,24+0,02%0,0223 729,6093,2493,2493,242026-11-06 16:322031-09-19
FPC114065,50+0,77%0,50824 944,8865,0065,5065,002026-11-10 15:502040-11-15
GHE012860,50+0,82%0,491458 507,9460,5060,5060,002026-11-10 15:482028-01-10
GHE102769,010,00%0,00763 981,6969,3069,3069,012026-11-10 14:202027-10-18
IWS064597,900,00%0,0000,0097,9097,9097,902018-05-182045-06-25
IZ083197,00+0,53%0,5152 023,1496,0197,0096,012026-11-10 15:562031-08-19
IZ083688,29+0,34%0,302521 331,5487,9988,3987,992026-11-10 16:452036-08-19
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
KR10228101,80-0,66%-0,6828 860,60102,00102,00101,802026-11-10 16:382028-02-09
KR10627100,28-0,52%-0,5219 025,20100,28100,28100,282026-11-09 14:232027-05-20
KR11029101,40-0,38%-0,39745 868,89101,60101,60101,402026-11-09 14:242029-10-12
KR20229102,12-0,85%-0,881102,12102,12102,12102,122026-11-06 14:302029-02-15
KRA0528100,000,00%0,0000,00100,00100,00100,002018-05-182028-05-07
KRU0227100,68+0,28%0,2813 221,76100,68100,68100,682026-11-10 12:302027-01-27
KRU0229102,95+0,01%0,011102,95102,95102,95102,952026-11-10 11:322029-01-24
KRU0231101,39+0,14%0,141491 512,18101,00101,39101,002026-11-10 16:592031-01-28
KRU0628103,49+0,09%0,09330 736,53103,49103,49103,492026-11-10 13:392028-06-01
KRU0731101,00+0,10%0,1021 515,00101,00101,00101,002026-11-10 16:592031-06-27
KRU0827101,48+0,94%0,9528 118,40101,48101,48101,482026-11-10 16:392027-08-02
KRU0828103,50+0,19%0,20967 678,50103,30103,50103,302026-11-10 16:362028-07-31
KRU1028102,94+0,58%0,591067 487,67102,67102,94102,672026-11-10 14:542028-09-25
KRU1127102,39+0,51%0,52342 486,96102,37102,39102,372026-11-09 11:162027-11-17
KRU1130101,50+0,15%0,1512178 234,00101,50101,50101,502026-11-10 14:242030-11-12
KRU1226100,20+0,10%0,1029 318,40100,10100,20100,102026-11-02 15:292026-12-04
KRU1228101,910,00%0,0043 566,85101,91101,91101,912026-10-282028-12-01
MBH062796,00-4,17%-4,18147 232,0096,0096,0096,002026-09-082027-06-04
MBH062997,78-0,02%-0,0231 368,9297,7897,7897,782026-11-10 16:592029-06-11
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
MVP0130100,000,00%0,003900,00100,00100,00100,002026-11-10 11:252030-01-21
MVP0528101,70+0,39%0,403609,90101,40101,70101,402026-11-10 12:402028-04-27
MVP1029101,58+0,09%0,091507,90101,58101,58101,582026-11-10 15:472029-10-22
MVP1228101,39+1,32%1,3221 711,75100,40101,39100,402026-11-05 13:192028-12-13
NZ033194,800,00%0,0011 232,4094,8094,8094,802026-11-10 10:332031-03-19
NZ033294,30+1,13%1,05194,3094,3094,3094,302026-11-05 10:012032-03-19
NZ092899,190,00%0,00421 722,6199,1999,1999,192026-11-02 15:482028-09-19
NZ093689,000,00%0,001178,0089,0089,0089,002026-11-02 09:312036-09-19
OK012799,500,00%0,00213 101,2599,2599,5099,252026-11-10 13:502027-01-19
OK012895,43-0,21%-0,2023364 356,4095,6495,6495,252026-11-10 16:402028-01-19
OK012990,16-0,34%-0,3162710 084,1690,4590,8990,162026-11-10 16:392029-01-19
PCR0527100,57-0,01%-0,01619 414,30100,60100,60100,572026-11-06 15:562027-04-29
PCX0929100,01-0,09%-0,09316 738,63100,22100,29100,012026-10-30 16:212029-08-30
PCX0930100,23+0,13%0,1327 408,96100,10100,23100,102026-10-30 13:452030-09-10
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
PHP043097,74+0,35%0,341488,7097,7497,7497,742026-11-10 14:382030-04-23
PHP093099,000,00%0,0019 900,0099,0099,0099,002026-11-10 14:222030-09-18
PHP112897,52-0,01%-0,011334 816,3397,5397,5497,522026-11-10 15:322028-11-15
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+0,99%1,001102,00102,00102,00102,002026-11-03 16:152028-01-28
PRF0429100,10-0,32%-0,32110 010,00100,10100,10100,102026-11-10 16:392029-03-26
PRF0627100,70+0,02%0,02883 827,75100,18100,70100,182026-11-06 16:092027-06-18
PRF0628101,00-0,77%-0,78410 100,00101,00101,00101,002026-11-10 15:222028-05-29
PRF0727100,42+0,32%0,32410 243,74100,42100,45100,422026-11-10 12:322027-07-22
PRF0729100,10-0,07%-0,0714129 429,60100,20100,25100,102026-11-10 16:192029-07-05
PRF0927100,11-0,22%-0,22341 845,98100,11100,11100,112026-11-09 14:442027-08-25
PRF1028100,00-0,20%-0,20211 302,60100,20100,20100,002026-11-10 16:372028-10-20
PRF1228100,15-0,30%-0,3017 911,85100,15100,15100,152026-11-10 16:392028-12-08
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
PS013099,60+0,01%0,011134 360,4099,6099,6099,602026-11-10 09:032030-01-21
PS013197,000,00%0,001970,0097,0097,0097,002026-11-10 09:002031-01-21
PS0527100,34+0,09%0,091301,02100,34100,34100,342026-11-10 13:392027-05-19
PS0728105,30+0,38%0,4026 611,10104,90105,30104,902026-11-10 15:362028-07-19
PS072999,79+0,09%0,09814 969,8699,7099,8499,702026-11-10 15:412029-07-19
PS073098,40+0,73%0,71223 254,5097,1098,4097,102026-11-10 13:022030-07-19
PS073193,89-0,29%-0,2765 165,7194,1394,1393,892026-11-09 12:062031-07-21
PS103196,590,00%0,0018118 904,9397,3097,3096,592026-11-10 16:372031-10-21
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
WS042898,15+0,15%0,15222 181,9098,1598,1598,152026-11-10 16:272028-04-25
WS0429102,10+0,29%0,302918,90102,10102,10102,102026-11-10 11:582029-04-25
WS043792,00+0,55%0,5065 887,9492,0092,0091,992026-11-10 12:592037-04-25
WS044775,000,00%0,0093 304,0175,0075,2975,002026-11-10 16:302047-04-25
WZ033097,57+0,02%0,021195,1497,5797,5797,572026-11-10 10:082030-03-18
WZ052899,60-0,20%-0,20311 554,4099,8099,8099,602026-11-10 12:452028-05-25
WZ053396,36+0,06%0,061289,0896,3696,3696,362026-11-10 09:002033-05-18
WZ093097,25+0,04%0,041194,5097,2597,2597,252026-11-10 11:552030-09-18
WZ112699,900,00%0,0024 995,0099,9099,9099,902026-11-05 16:262026-11-18
WZ1127100,12-0,02%-0,0221 902,34100,14100,14100,122026-11-10 16:152027-11-18
WZ112899,35-0,05%-0,0555 166,5399,4099,4099,352026-11-10 16:032028-11-20
WZ112997,92-0,23%-0,23619 392,9398,1998,1997,922026-11-10 12:452029-11-19
WZ113196,85+0,16%0,15111 234,6096,8596,8596,852026-11-10 09:562031-11-18
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