Inwestor WojtekBankier VoiceGPWWalutySurowceŚwiatNBPAlertNewsletterSmart Bankier. Finanse dla kumatych. Porównaj.Subskrybuj
REKLAMA
RAPORT BANKIER.PL

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - obligacje

Filtruj
Data ostatniej aktualizacji:Pt. 18.09.2026, 17:00
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
BS10327100,21+0,02%0,0218 918,69100,21100,21100,212026-09-18 11:212027-03-03
BS10829102,18+0,18%0,18677 889,72101,67102,18101,662026-09-18 15:352029-08-14
BST0327100,52-0,77%-0,7812 010,40100,52100,52100,522026-09-16 13:162027-02-24
BST0331100,10-0,05%-0,05425 071,14100,30100,44100,102026-09-18 11:012031-03-17
BST0630102,08+0,08%0,08212 849,60101,60102,08101,602026-09-17 13:272030-05-29
BST0829101,00-1,88%-1,93420 304,75101,61101,61101,002026-09-18 09:582029-07-31
BST0831100,13-0,02%-0,021600,78100,13100,13100,132026-09-18 13:392031-08-21
BST0930100,96+0,01%0,01865 435,34101,30101,30100,962026-09-18 16:122030-09-06
BST1026100,00-0,77%-0,78114 300,00100,00100,00100,002026-09-09 15:012026-09-28
BST1029101,10-0,63%-0,64110 110,00101,10101,10101,102026-09-18 15:352029-10-23
BST113199,50+0,40%0,409159 911,6099,1099,5099,002026-09-18 16:002031-11-14
BST1226100,50+0,40%0,40122 110,00100,50100,50100,502026-09-17 13:332026-12-09
CAV0127100,90+0,20%0,2015 347,70100,90100,90100,902026-09-17 14:002027-01-19
CAV0327100,300,00%0,0011 705,10100,30100,30100,302026-09-18 09:052027-03-19
CAV0329101,00-0,59%-0,6021 616,60101,30101,30101,002026-09-18 12:462029-02-28
CAV053099,99-0,01%-0,01159 590,77100,00100,0099,552026-09-18 16:022030-04-25
CAV0627100,82+0,82%0,8211 008,20100,82100,82100,822026-09-18 14:192027-06-15
CAV0729100,50-1,69%-1,7333 025,00101,50101,50100,502026-09-17 10:042029-07-03
CAV0730101,49+0,39%0,3922 740,08101,48101,49101,482026-09-17 12:532030-07-24
CAV0928101,24-0,11%-0,11319 237,08101,35101,35101,242026-09-18 15:522028-09-06
CAV0929102,100,00%0,00434 925,20102,10102,45102,102026-09-17 16:462029-09-05
CAV1128100,95+0,05%0,055119 171,10100,90100,95100,902026-09-18 11:552028-11-14
CAV1227100,78-0,38%-0,38220 156,00100,78100,78100,782026-09-18 16:092027-12-14
CAV1229100,57+0,02%0,0221 206,84100,57100,57100,572026-09-18 12:452029-12-12
DS043281,00-0,86%-0,70485 087,8381,7081,7081,002026-09-18 16:432032-04-20
DS043693,20-0,79%-0,7448409 944,7494,0094,4893,102026-09-18 16:242036-04-21
DS072798,80-0,10%-0,10111 559,6098,8098,8098,802026-09-18 16:432027-07-20
DS102993,39-0,33%-0,31793 801,1694,0094,0093,252026-09-18 16:432029-10-19
DS103085,59+0,29%0,25412 496,1685,6085,6085,592026-09-18 16:452030-10-21
DS1033100,50-0,77%-0,781638 908,36101,26101,27100,252026-09-18 16:452033-10-19
DS103493,20-0,79%-0,741990 083,3994,0794,0793,202026-09-18 16:442034-10-19
DS103591,80-1,15%-1,0731332 565,9793,0493,0491,802026-09-18 16:492035-10-19
ECH0128103,04-0,92%-0,96434 966,90103,50103,50103,042026-09-18 15:362028-01-19
ECH0428102,27+0,01%0,0122 965,83102,27102,27102,272026-09-17 13:562028-04-13
ECH0627100,91-0,58%-0,5916 054,60100,91100,91100,912026-09-16 13:182027-06-16
ECH1127102,70-0,01%-0,011205,40102,70102,70102,702026-09-17 09:002027-11-02
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
FPC0229101,69-0,11%-0,1124 067,41101,50101,69101,502026-09-17 16:342029-01-24
FPC0231100,59-0,01%-0,0124 828,32100,59100,59100,592026-09-11 11:312031-01-22
FPC023597,74-0,87%-0,861151 232 921,4098,7398,7397,492026-09-18 17:002035-01-24
FPC032896,15-0,01%-0,0110265 115,1296,1596,1595,722026-09-18 16:372028-03-01
FPC033295,38+0,12%0,1149 442,6295,3895,3895,382026-09-18 16:462032-02-20
FPC0342105,00-0,43%-0,45490 968,55105,45105,45105,002026-09-18 15:432042-02-19
FPC042798,77+0,01%0,01315 901,9798,7798,7798,772026-09-18 14:542027-04-15
FPC063089,21-0,03%-0,0328 029,2089,2489,2489,212026-09-18 16:252030-05-24
FPC063198,20-0,30%-0,3010193 753,6597,8598,3597,852026-09-18 16:462031-06-02
FPC073380,98+1,47%1,1721 122,9279,9080,9879,902026-09-17 13:402033-07-11
FPC093193,00+0,02%0,0211 488,0093,0093,0093,002026-09-16 17:002031-09-19
FPC114065,00+0,68%0,441211 232,9064,6265,4564,562026-09-18 16:032040-11-15
GHE012879,00-3,66%-3,00831 292,5381,0581,0579,002026-09-18 15:182028-01-10
GHE102785,99+1,76%1,4951 159,4984,5085,9981,002026-09-18 17:002027-10-18
IWS064597,900,00%0,0000,0097,9097,9097,902018-05-182045-06-25
IZ083197,20+0,84%0,813154 140,4097,2097,2097,202026-09-18 09:222031-08-19
IZ083688,37+0,25%0,225045 372,0588,4488,4988,152026-09-18 17:002036-08-19
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
KR10228102,30+0,34%0,3515 012,70102,30102,30102,302026-09-17 09:002028-02-09
KR10627101,00-0,17%-0,17114 443,00101,00101,00101,002026-09-18 14:172027-05-20
KR11029101,72-0,08%-0,08220 348,00101,76101,76101,722026-09-17 16:342029-10-12
KR20229102,78-0,74%-0,771719,46102,78102,78102,782026-09-18 12:222029-02-15
KRA0528100,000,00%0,0000,00100,00100,00100,002018-05-182028-05-07
KRU0227101,05+0,40%0,4023 536,75101,05101,05101,052026-09-17 13:232027-01-27
KRU0229103,000,00%0,0011 854,00103,00103,00103,002026-09-17 13:032029-01-24
KRU0231101,20-0,48%-0,4912 327,60101,20101,20101,202026-09-18 12:202031-01-28
KRU0628102,59+0,09%0,0929 020,72102,50102,59102,502026-09-18 09:342028-06-01
KRU0731101,37+0,37%0,3739 324,84101,35101,37101,352026-09-18 17:002031-06-27
KRU0827101,40-0,06%-0,0623 447,60101,40101,40101,402026-09-17 12:152027-08-02
KRU0828102,70-0,57%-0,5913 081,00102,70102,70102,702026-09-18 09:002028-07-31
KRU1028102,51+0,16%0,161102,51102,51102,51102,512026-09-15 09:452028-09-25
KRU1127102,00-0,49%-0,5018 160,00102,00102,00102,002026-09-15 10:092027-11-17
KRU1130102,300,00%0,00728 738,55102,05102,30102,052026-09-18 15:372030-11-12
KRU1226100,50-0,05%-0,05310 050,00100,50100,50100,502026-09-18 13:192026-12-04
KRU1228103,00+0,39%0,4012 060,00103,00103,00103,002026-09-17 12:372028-12-01
MBH062796,00-4,17%-4,18147 232,0096,0096,0096,002026-09-08 02:002027-06-04
MBH062999,500,00%0,00199,5099,5099,5099,502026-09-18 09:462029-06-11
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
MVP0130100,25-0,20%-0,2084 911,65100,25100,25100,202026-09-18 15:572030-01-21
MVP0528101,00-0,39%-0,4052 929,37101,03101,03101,002026-09-15 13:092028-04-27
MVP1029101,200,00%0,0021 011,93101,19101,20101,192026-09-16 13:072029-10-22
MVP1228100,31-0,19%-0,1931 605,02100,32100,32100,312026-09-18 12:432028-12-13
NZ033194,44-0,52%-0,491188 880,0094,4494,4494,442026-09-11 15:362031-03-19
NZ092899,200,00%0,002595,2099,2099,2099,202026-08-142028-09-19
NZ093689,000,00%0,001178,0089,0089,0089,002026-09-17 12:492036-09-19
OK012798,900,00%0,0012130 548,0098,9098,9098,902026-09-18 15:132027-01-19
OK012894,40-0,10%-0,0926310 101,3694,8494,8494,262026-09-18 15:582028-01-19
OK012989,25-0,18%-0,1636495 435,0689,6789,6789,252026-09-18 16:372029-01-19
PCR0527101,00+0,42%0,421808,00101,00101,00101,002026-09-18 12:152027-04-29
PCR1026100,20+0,19%0,1914 509,00100,20100,20100,202026-09-18 14:052026-10-12
PCX0929101,50-0,26%-0,2611 421,00101,50101,50101,502026-09-15 15:222029-08-30
PCX0930101,89+0,38%0,391815,12101,89101,89101,892026-09-18 12:062030-09-10
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
PHP043099,80-0,04%-0,04199,8099,8099,8099,802026-09-17 10:072030-04-23
PHP112899,03-0,46%-0,462594,6399,4899,4899,032026-09-17 09:082028-11-15
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
PRF0228103,00+1,37%1,3922 059,86102,99103,00102,992026-09-14 14:372028-01-28
PRF0429100,42-0,08%-0,0813 113,02100,42100,42100,422026-09-17 12:572029-03-26
PRF0627100,20-0,10%-0,1026 332,04100,74100,74100,202026-09-18 12:452027-06-18
PRF0628100,51+0,11%0,11535 795,52100,52100,60100,512026-09-18 13:312028-05-29
PRF0727100,30+0,04%0,0414 513,50100,30100,30100,302026-09-17 09:002027-07-22
PRF072999,90-0,10%-0,101139 772,8199,9599,9999,902026-09-18 17:002029-07-05
PRF0927100,25-0,10%-0,10110 025,00100,25100,25100,252026-09-17 10:432027-08-25
PRF102699,85-0,65%-0,6537 488,7599,8599,8599,852026-08-312026-10-16
PRF1028101,43+0,63%0,63211 957,40100,80101,43100,802026-09-16 16:352028-10-20
PRF1228100,79-0,16%-0,16711 079,79100,79100,79100,002026-09-18 14:012028-12-08
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
PS013099,30-0,30%-0,30486 962,5099,9099,9099,302026-09-18 16:222030-01-21
PS013196,60+0,04%0,048145 535,8496,5696,6096,562026-09-18 16:392031-01-21
PS0527100,05+0,25%0,251900,45100,05100,05100,052026-09-17 16:462027-05-19
PS0728104,80-0,18%-0,1913 772,80104,80104,80104,802026-09-18 16:492028-07-19
PS072999,39-0,04%-0,046152 178,6899,4399,4399,332026-09-18 14:112029-07-19
PS073097,600,00%0,00461 461,6097,6099,0097,602026-09-18 16:382030-07-19
PS073193,10-0,43%-0,40336 762,1593,3593,3593,102026-09-18 15:562031-07-21
PS102699,70-0,05%-0,052199,4099,7099,7099,702026-09-18 10:512026-10-20
PS103196,30-1,03%-1,002577,8096,3096,3096,302026-09-17 13:352031-10-21
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
WS042897,35-0,21%-0,2024 867,7097,5597,5597,352026-09-18 10:342028-04-25
WS0429101,600,00%0,001508,00101,60101,60101,602026-09-18 10:522029-04-25
WS043790,70-1,18%-1,0873 398,8291,7892,9090,702026-09-18 15:522037-04-25
WS044775,26+0,37%0,282150,5475,2875,2875,262026-09-18 14:572047-04-25
WZ033098,04+0,10%0,106390 178,0497,5298,0497,522026-09-18 17:002030-03-18
WZ052899,80+0,20%0,2027 085,4099,4099,8099,402026-09-18 16:492028-05-25
WZ053396,88+0,60%0,5842 421,2096,8096,8896,802026-09-18 14:192033-05-18
WZ093097,30-0,05%-0,0514 865,0097,3097,3097,302026-09-16 15:112030-09-18
WZ1126100,05+0,03%0,03110 305,15100,05100,05100,052026-09-18 11:512026-11-18
WZ1127100,06-0,04%-0,0423 102,07100,07100,07100,062026-09-18 14:022027-11-18
WZ112899,24+0,34%0,3413 274,9299,2499,2499,242026-09-18 15:172028-11-20
WZ112998,35-0,05%-0,05246 042,0498,3998,3998,352026-09-18 16:492029-11-19
WZ113197,24+0,35%0,3412 236,5297,2497,2497,242026-09-18 14:212031-11-18
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