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. 09.10.2026, 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
BS10327101,10+0,61%0,611101,10101,10101,10101,102026-10-09 13:302027-03-03
BS10829101,800,00%0,00422 648,27101,80101,80101,502026-10-09 16:342029-08-14
BST0327104,12+3,29%3,3227 809,00104,12104,12104,122026-10-06 09:152027-02-24
BST0331100,02-0,38%-0,3823159 525,44100,40101,00100,022026-10-09 16:072031-03-17
BST0630101,60+0,20%0,20947 354,30101,40101,60101,312026-10-09 12:242030-05-29
BST0829102,45-0,23%-0,2413 175,95102,45102,45102,452026-10-09 09:282029-07-31
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
BST1029101,420,00%0,001594 855,70101,48101,48100,432026-10-09 16:592029-10-23
BST113199,15-0,10%-0,1022487 137,7899,3499,3499,102026-10-09 14:182031-11-14
BST1226100,300,00%0,00315 025,00100,10100,30100,102026-10-09 15:562026-12-09
CAV0127101,000,00%0,0012 020,00101,00101,00101,002026-10-08 13:292027-01-19
CAV0327100,50+0,20%0,2043 317,25100,75100,75100,502026-10-09 16:192027-03-19
CAV0329101,25-0,10%-0,1031 315,95101,15101,25101,152026-10-09 12:492029-02-28
CAV0530100,14-0,01%-0,0186 203,32100,14100,1499,982026-10-09 16:192030-04-25
CAV0627101,190,00%0,0021 113,09101,19101,19101,192026-10-09 10:292027-06-15
CAV0729100,63+0,02%0,0231 417,42101,49101,49100,632026-10-07 12:392029-07-03
CAV0730101,20+0,10%0,101506,00101,20101,20101,202026-10-09 16:292030-07-24
CAV0928101,560,00%0,00528 436,80101,56101,56101,562026-10-09 10:042028-09-06
CAV0929102,000,00%0,001918,00102,00102,00102,002026-10-09 14:362029-09-05
CAV1128101,42+0,97%0,97215 213,00101,42101,42101,422026-10-09 09:002028-11-14
CAV1227100,60+0,57%0,572201,01100,41100,60100,412026-10-07 12:292027-12-14
CAV1229100,85+0,35%0,3511 311,05100,85100,85100,852026-10-09 16:472029-12-12
DS043281,09-0,48%-0,391567 333,9681,5081,5081,082026-10-09 15:132032-04-20
DS043693,24+0,28%0,2622157 441,7293,5093,5093,002026-10-09 16:082036-04-21
DS072799,050,00%0,001315 149,4398,9599,0598,952026-10-09 15:582027-07-25
DS102993,50+0,54%0,50752 162,7593,4593,5093,452026-10-09 15:352029-10-19
DS103085,000,00%0,0052 040,0085,0085,0085,002026-10-09 09:412030-10-21
DS1033100,10+0,16%0,1624461 182,80100,39100,39100,022026-10-09 16:592033-10-19
DS103493,10-0,21%-0,201259 891,3793,0093,4092,992026-10-09 15:372034-10-19
DS103591,500,00%0,002445 966,0792,2092,2091,402026-10-09 15:492035-10-19
ECH0128102,60-0,39%-0,40224 625,00102,61102,61102,602026-10-09 15:272028-01-19
ECH0428101,68+0,03%0,0334 666,51101,49101,68101,312026-10-09 16:592028-04-13
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
FPC0229101,49+0,60%0,6142 435,76101,49101,49101,492026-10-09 15:302029-01-24
FPC0231101,60+1,09%1,1013 048,00101,60101,60101,602026-10-05 09:382031-01-22
FPC023597,54+0,04%0,0446352 806,2297,5597,9897,312026-10-09 16:442035-01-24
FPC032896,36+0,27%0,2622 890,8096,3696,3696,362026-10-09 15:302028-03-01
FPC033295,25+0,45%0,43921 810,7595,2495,2595,242026-10-09 15:392032-02-20
FPC0342106,00+0,95%1,0051 907,85105,99106,00105,992026-10-09 16:132042-02-19
FPC042798,900,00%0,0031 283,9398,3198,9098,312026-10-09 16:012027-04-15
FPC063088,90+0,27%0,24642 676,2388,9988,9988,902026-10-09 15:392030-05-24
FPC063198,05-0,04%-0,041125 295,1798,0898,0898,002026-10-09 16:482031-06-02
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
FPC114065,90+1,38%0,9042 159,6765,0065,9965,002026-10-09 16:202040-11-15
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
IZ083687,92+0,21%0,1863141 329,9487,9987,9987,852026-10-09 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
KR10228102,14-0,31%-0,3219 396,88102,14102,14102,142026-10-07 14:342028-02-09
KR10627100,99+0,53%0,53190 285,06100,99100,99100,992026-10-09 12:352027-05-20
KR11029101,70+0,67%0,6814 169,70101,70101,70101,702026-10-09 09:452029-10-12
KR20229102,20-0,68%-0,70559 314,75102,75102,75102,202026-10-09 10:192029-02-15
KRA0528100,000,00%0,0000,00100,00100,00100,002018-05-182028-05-07
KRU0227100,50+0,09%0,0922 814,00100,50100,50100,502026-10-09 16:262027-01-27
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
KRU0731100,90-0,20%-0,201844 531,17100,21100,98100,112026-10-09 16:352031-06-27
KRU0827100,45+0,03%0,03552 264,20100,42100,70100,422026-10-09 15:502027-08-02
KRU0828102,59-0,11%-0,1136 564,59102,50102,59102,502026-10-07 09:592028-07-31
KRU1028102,74-0,01%-0,0118 116,46102,74102,74102,742026-10-09 15:342028-09-25
KRU1127101,500,00%0,0017 714,00101,50101,50101,502026-10-08 11:382027-11-17
KRU1130101,80+0,19%0,19837 764,68101,70102,07101,552026-10-09 12:002030-11-12
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
MBH062998,30+0,61%0,6022 454,5098,0098,3098,002026-10-09 12:442029-06-11
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
MVP013099,92-0,28%-0,2863 700,24100,14100,1499,922026-10-09 15:072030-01-21
MVP0528101,00-0,35%-0,351319 569,94101,01101,01100,002026-10-09 15:352028-04-27
MVP1029100,61-0,38%-0,381503,05100,61100,61100,612026-10-09 16:142029-10-22
MVP1228101,400,00%0,0022 332,20101,40101,40101,402026-09-30 10:532028-12-13
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
NZ093689,00+0,56%0,5032 937,0089,0089,0089,002026-10-06 15:432036-09-19
OK012799,10+0,05%0,05312 486,4099,0099,1099,002026-10-09 14:072027-01-19
OK012894,83-0,06%-0,0667596 273,9694,8394,9094,702026-10-09 16:462028-01-19
OK012989,35-0,21%-0,1938473 198,5889,5289,5289,352026-10-09 16:592029-01-19
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
PCX0929100,80-0,16%-0,16216 129,60100,96100,96100,802026-10-09 13:192029-08-30
PCX0930100,11-0,87%-0,8813 303,63100,11100,11100,112026-10-09 15:492030-09-10
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
PHP112898,80+0,10%0,1036 122,8098,7098,8098,702026-10-09 15:022028-11-15
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
PRF0429100,37-0,11%-0,1113 512,95100,37100,37100,372026-10-09 11:072029-03-26
PRF0627100,990,00%0,0012 019,80100,99100,99100,992026-10-08 15:182027-06-18
PRF0628100,90-0,10%-0,10312 620,15100,99100,99100,902026-10-09 15:432028-05-29
PRF0727100,67+0,22%0,22869 792,54100,69100,69100,452026-10-09 16:042027-07-22
PRF0729100,38+0,24%0,2419216 857,53100,15100,38100,002026-10-09 16:472029-07-05
PRF0927100,10-0,20%-0,2024 005,00100,20100,20100,102026-10-07 13:232027-08-25
PRF102699,50-0,06%-0,06223 880,0099,5099,5099,502026-09-29 09:012026-10-16
PRF1028100,53+0,23%0,23429 935,96100,32100,53100,322026-10-09 12:382028-10-20
PRF1228100,49-0,10%-0,1013 818,62100,49100,49100,492026-10-09 16:592028-12-08
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
PS013099,24-0,41%-0,4121 586,5499,1199,2499,112026-10-09 14:332030-01-21
PS013196,20+0,31%0,30220 779,2096,2096,2096,202026-10-09 10:442031-01-21
PS052799,86-0,14%-0,1412 496,5099,8699,8699,862026-10-08 16:012027-05-19
PS0728104,90+0,43%0,4556 084,10104,90104,90104,802026-10-09 15:552028-07-19
PS072998,97-0,03%-0,0312128 981,8399,1599,1598,972026-10-09 16:202029-07-19
PS073096,79-0,22%-0,21858 657,9396,8096,8096,792026-10-09 11:182030-07-19
PS073193,30+0,48%0,4538 583,6093,3093,3093,302026-10-09 16:172031-07-21
PS1026100,00+0,10%0,1032 999,0099,80100,0099,802026-10-09 13:062026-10-20
PS103196,000,00%0,0033 936,0096,0096,0096,002026-10-09 14:592031-10-21
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
WS042897,50+0,05%0,05325 545,0097,5097,5097,502026-10-09 16:092028-04-25
WS0429101,75+0,05%0,05350 875,00101,75101,75101,752026-10-07 11:112029-04-25
WS043790,28+0,31%0,28126 859,4790,3090,5090,012026-10-09 16:592037-04-25
WS044776,40+3,37%2,4967 134,2974,1376,4074,132026-10-09 16:452047-04-25
WZ033097,50-0,40%-0,3939 460,5097,7097,7097,502026-10-09 15:502030-03-18
WZ052899,80+0,25%0,25816 871,2599,9599,9599,702026-10-09 15:552028-05-25
WZ053397,40+0,41%0,40197,4097,4097,4097,402026-10-09 09:002033-05-18
WZ093097,29-0,15%-0,15529 576,1697,2997,2997,292026-10-09 14:002030-09-18
WZ112699,900,00%0,001199,8099,9099,9099,902026-10-09 09:432026-11-18
WZ112799,99+0,14%0,142599,9499,9999,9999,992026-10-09 16:592027-11-18
WZ112899,22+0,01%0,01619 445,5299,2299,2299,002026-10-09 16:002028-11-20
WZ112998,44+0,41%0,401347 566,4098,5098,5098,402026-10-09 15:552029-11-19
WZ113197,22-0,01%-0,0123 694,3697,2297,2297,222026-10-09 16:232031-11-18
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