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:Pn. 12.10.2026, 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
BS10327101,00-0,10%-0,1015 858,00101,00101,00101,002026-10-12 12:152027-03-03
BS10829102,00+0,20%0,2011 326,00102,00102,00102,002026-10-12 15:132029-08-14
BST0327104,12+3,29%3,3227 809,00104,12104,12104,122026-10-06 09:152027-02-24
BST0331100,64+0,62%0,6215 032,00100,64100,64100,642026-10-12 09:002031-03-17
BST0630101,30-0,30%-0,3015 065,00101,30101,30101,302026-10-12 15:142030-05-29
BST0829102,55+0,10%0,1025 127,50102,55102,55102,552026-10-12 16:262029-07-31
BST0831100,00-0,30%-0,3016 500,00100,00100,00100,002026-10-05 13:132031-08-21
BST0930101,65+0,83%0,84216 556,89100,82101,65100,822026-10-09 11:512030-09-06
BST1029101,37-0,05%-0,05636 499,40101,39101,39101,372026-10-12 11:412029-10-23
BST113199,20+0,05%0,051058 537,6899,1599,3399,112026-10-12 15:412031-11-14
BST1226100,10-0,20%-0,2014 004,00100,10100,10100,102026-10-12 09:012026-12-09
CAV0127101,000,00%0,0012 020,00101,00101,00101,002026-10-08 13:292027-01-19
CAV0327100,500,00%0,0086 731,96100,32100,50100,302026-10-12 16:162027-03-19
CAV0329101,00-0,25%-0,251202,00101,00101,00101,002026-10-12 13:162029-02-28
CAV0530100,13-0,01%-0,0178 311,18100,14100,14100,132026-10-12 16:452030-04-25
CAV0627101,18-0,01%-0,0121 112,89101,17101,18101,172026-10-12 15:482027-06-15
CAV0729100,62-0,01%-0,012804,96100,62100,62100,622026-10-12 13:212029-07-03
CAV0730101,20+0,10%0,101506,00101,20101,20101,202026-10-09 16:292030-07-24
CAV0928101,55-0,01%-0,01864 874,40101,54101,55101,502026-10-12 13:302028-09-06
CAV0929102,000,00%0,001918,00102,00102,00102,002026-10-09 14:362029-09-05
CAV1128100,51-0,90%-0,91725 346,98101,42101,42100,512026-10-12 13:232028-11-14
CAV1227100,60+0,57%0,572201,01100,41100,60100,412026-10-07 12:292027-12-14
CAV1229100,34-0,51%-0,5174 727,44100,85100,88100,342026-10-12 16:592029-12-12
DS043280,99-0,12%-0,10659 362,8880,9980,9980,902026-10-12 16:122032-04-20
DS043692,55-0,74%-0,69352 601 673,2093,5093,5092,552026-10-12 16:372036-04-21
DS072799,050,00%0,00627 229,4099,0599,0598,852026-10-12 13:532027-07-25
DS102993,60+0,11%0,10422 182,1093,5093,6093,502026-10-12 14:472029-10-19
DS103085,000,00%0,0052 040,0085,0085,0085,002026-10-09 09:412030-10-21
DS103399,75-0,35%-0,352552 995,44100,80100,8099,752026-10-12 16:592033-10-19
DS103492,80-0,32%-0,301658 430,9993,6193,6192,802026-10-12 16:402034-10-19
DS103591,77+0,30%0,271488 711,4492,1892,1891,502026-10-12 16:422035-10-19
ECH0128102,69+0,09%0,093102 947,01102,60102,69102,002026-10-12 15:272028-01-19
ECH0428101,47-0,21%-0,21832 960,63101,31101,47101,312026-10-12 15:002028-04-13
ECH0627101,40+0,03%0,03110 140,00101,40101,40101,402026-10-06 09:002027-06-16
ECH1127101,57-0,02%-0,02110 157,00101,57101,57101,572026-10-07 09:232027-11-02
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
FPC0229101,29-0,20%-0,2041 316,35101,15101,29101,152026-10-12 16:122029-01-24
FPC0231101,85+0,25%0,25348 885,74101,84101,85101,842026-10-12 11:362031-01-22
FPC023597,30-0,25%-0,2446506 290,2597,5497,5497,302026-10-12 16:412035-01-24
FPC032896,10-0,27%-0,266148 921,9896,4096,4096,102026-10-12 13:572028-03-01
FPC033295,24-0,01%-0,0127 997,5295,0095,2495,002026-10-12 14:002032-02-20
FPC0342106,000,00%0,0031 378,00106,00106,00106,002026-10-12 11:482042-02-19
FPC042798,95+0,05%0,05223 154,3098,9598,9598,952026-10-12 15:152027-04-15
FPC063088,70-0,22%-0,20713 058,5388,7588,8888,702026-10-12 14:462030-05-24
FPC063198,09+0,04%0,0417105 518,1097,9998,0997,982026-10-12 16:192031-06-02
FPC073380,00+0,13%0,1017 200,0080,0080,0080,002026-10-09 12:372033-07-11
FPC093193,50+0,54%0,50553 994,9093,5093,5092,902026-10-06 10:392031-09-19
FPC114065,40-0,76%-0,5076 988,7865,0165,4065,002026-10-12 16:332040-11-15
GHE012866,50+10,85%6,511427 718,7067,9067,9061,002026-10-01 15:392028-01-10
GHE102772,99+5,78%3,99727 135,0768,0172,9968,002026-10-01 16:282027-10-18
IWS064597,900,00%0,0000,0097,9097,9097,902018-05-182045-06-25
IZ083197,400,00%0,0023 214,2097,4097,4097,402026-10-09 16:192031-08-19
IZ083687,77-0,17%-0,15108298 949,7587,9687,9687,702026-10-12 16:592036-08-19
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
KR10228102,140,00%0,00419 406,60102,14102,14102,142026-10-12 09:002028-02-09
KR10627100,46-0,52%-0,53318 082,80100,46100,46100,462026-10-12 15:252027-05-20
KR11029101,70+0,67%0,6814 169,70101,70101,70101,702026-10-09 09:452029-10-12
KR20229102,79+0,58%0,59510 338,33102,70102,79102,002026-10-12 15:432029-02-15
KRA0528100,000,00%0,0000,00100,00100,00100,002018-05-182028-05-07
KRU0227100,500,00%0,0026 943,70100,73100,73100,502026-10-12 16:452027-01-27
KRU0229101,56+0,01%0,0112 945,24101,56101,56101,562026-10-08 13:342029-01-24
KRU0231101,21-0,08%-0,08314 884,27101,29101,29101,212026-10-09 15:272031-01-28
KRU0628102,42-0,26%-0,2738 603,28102,42102,42102,422026-10-09 09:002028-06-01
KRU0731100,40-0,50%-0,501135 288,56100,40100,89100,402026-10-12 16:072031-06-27
KRU0827100,46+0,01%0,01341 690,90100,46100,46100,462026-10-12 12:152027-08-02
KRU0828102,59-0,11%-0,1136 564,59102,50102,59102,502026-10-07 09:592028-07-31
KRU1028102,27-0,46%-0,4737 279,98102,60102,60102,272026-10-12 10:582028-09-25
KRU1127101,500,00%0,0017 714,00101,50101,50101,502026-10-08 11:382027-11-17
KRU1130101,79-0,01%-0,01827 620,14101,80101,80101,382026-10-12 15:572030-11-12
KRU1226100,49-0,01%-0,01312 444,43100,26100,49100,262026-10-09 13:472026-12-04
KRU1228102,00+2,00%2,0022 243,60101,60102,00101,602026-10-07 14:432028-12-01
MBH062796,00-4,17%-4,18147 232,0096,0096,0096,002026-09-082027-06-04
MBH062998,50+0,20%0,2031 970,0098,5098,5098,502026-10-12 10:272029-06-11
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
MVP0130100,00+0,08%0,0832 000,00100,00100,00100,002026-10-12 10:532030-01-21
MVP0528101,30+0,30%0,3011 013,00101,30101,30101,302026-10-12 15:292028-04-27
MVP1029101,15+0,54%0,542404,60101,15101,15101,152026-10-12 10:162029-10-22
MVP1228100,06-1,32%-1,3421 203,40101,40101,40100,062026-10-12 11:422028-12-13
NZ033194,69+0,31%0,2921 419,9094,6094,6994,602026-09-30 16:152031-03-19
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
OK012799,100,00%0,00869 766,4099,1099,1099,102026-10-12 14:222027-01-19
OK012894,73-0,11%-0,1046403 951,2194,8994,8994,402026-10-12 16:422028-01-19
OK012989,350,00%0,0054675 688,4789,8089,8089,352026-10-12 16:322029-01-19
PCR0527100,84-0,15%-0,1511 915,96100,84100,84100,842026-10-09 09:122027-04-29
PCR1026100,600,00%0,001402,40100,60100,60100,602026-10-02 10:402026-10-12
PCX0929100,96+0,16%0,1613 937,44100,96100,96100,962026-10-12 09:002029-08-30
PCX0930100,98+0,87%0,8726 664,68100,98100,98100,982026-10-12 09:002030-09-10
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
PHP043098,50-0,01%-0,0131 477,5698,5298,5298,502026-10-09 12:122030-04-23
PHP093099,000,00%0,001198,0099,0099,0099,002026-10-07 09:002030-09-18
PHP112898,40-0,40%-0,405164 467,2098,7098,7098,402026-10-12 15:582028-11-15
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
PRF0429100,46+0,09%0,0945 120,76100,37100,46100,372026-10-12 13:322029-03-26
PRF0627100,60-0,39%-0,39110 060,00100,60100,60100,602026-10-12 12:572027-06-18
PRF0628101,18+0,28%0,28417 356,15100,50101,18100,502026-10-12 13:202028-05-29
PRF0727100,67+0,22%0,22869 792,54100,69100,69100,452026-10-09 16:042027-07-22
PRF0729100,00-0,38%-0,381759 235,63100,25100,25100,002026-10-12 15:462029-07-05
PRF0927100,100,00%0,00220 020,00100,10100,10100,102026-10-12 12:572027-08-25
PRF102699,50-0,06%-0,06223 880,0099,5099,5099,502026-09-29 02:002026-10-16
PRF1028100,53+0,23%0,23429 935,96100,32100,53100,322026-10-09 12:382028-10-20
PRF1228100,60+0,11%0,1113 219,20100,60100,60100,602026-10-12 11:042028-12-08
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
PS013099,10-0,14%-0,14215 360,9299,2499,2499,102026-10-12 12:172030-01-21
PS013195,80-0,42%-0,40115 328,0095,8095,8095,802026-10-12 12:172031-01-21
PS052799,86-0,14%-0,1412 496,5099,8699,8699,862026-10-08 16:012027-05-19
PS0728104,900,00%0,0034 405,00104,70104,90104,702026-10-12 14:442028-07-19
PS072999,20+0,23%0,23739 263,2099,2099,2099,002026-10-12 16:322029-07-19
PS073096,70-0,09%-0,0915 898,7096,7096,7096,702026-10-12 13:402030-07-19
PS073192,89-0,44%-0,41325 733,1992,9092,9092,892026-10-12 16:012031-07-21
PS1026100,000,00%0,002400,00100,00100,00100,002026-10-12 09:002026-10-20
PS103195,80-0,21%-0,2023 642,0096,0096,0095,802026-10-12 16:172031-10-21
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
WS042897,500,00%0,00219 500,0097,5097,5097,502026-10-12 12:182028-04-25
WS0429101,70-0,05%-0,05215 661,80101,70101,70101,702026-10-12 12:562029-04-25
WS043790,76+0,53%0,481624 490,9490,5990,9990,282026-10-12 15:202037-04-25
WS044774,80-2,09%-1,6041 198,8776,4076,4074,802026-10-12 14:572047-04-25
WZ033098,04+0,55%0,54410 725,5497,5098,0497,502026-10-12 10:452030-03-18
WZ052899,95+0,15%0,1557 988,3299,5599,9599,552026-10-12 13:542028-05-25
WZ053396,70-0,72%-0,701193,4096,7096,7096,702026-10-12 09:122033-05-18
WZ093097,70+0,42%0,41525 587,4097,2497,7097,242026-10-12 16:472030-09-18
WZ112699,900,00%0,001199,8099,9099,9099,902026-10-09 09:432026-11-18
WZ112799,90-0,09%-0,0931 498,9599,9999,9999,902026-10-12 10:592027-11-18
WZ112899,22+0,01%0,01619 445,5299,2299,2299,002026-10-09 16:002028-11-20
WZ112998,50+0,06%0,066105 036,0898,4498,5097,902026-10-12 13:542029-11-19
WZ113196,99-0,24%-0,2372 910,7097,3097,3096,992026-10-12 14:252031-11-18
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