Inwestor WojtekBankier VoiceGPWWalutySurowceŚwiatNBPAlertNewsletterSmart Bankier. Finanse dla kumatych. Porównaj.Subskrybuj

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - obligacje

Filtruj
Data ostatniej aktualizacji:Pt. 30.10.2026, 17:04
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
BS10327100,49+0,19%0,1912 210,78100,49100,49100,492026-10-22 09:002027-03-03
BS10829101,20-0,69%-0,70518 462,65101,90102,35101,202026-10-30 16:592029-08-14
BST0327101,45+1,33%1,331202,90101,45101,45101,452026-10-30 13:502027-02-24
BST0331100,150,00%0,0019120 530,75100,15100,15100,002026-10-30 15:212031-03-17
BST0630101,500,00%0,00210 759,00101,50101,50101,502026-10-29 16:332030-05-29
BST0829102,30-0,45%-0,4633 686,00102,40102,40102,302026-10-30 16:382029-07-31
BST0831100,000,00%0,0046 500,00100,00100,00100,002026-10-30 16:102031-08-21
BST0930100,00-0,99%-1,001076 958,00101,00101,00100,002026-10-30 16:182030-09-06
BST1029101,30-0,20%-0,2059 220,70101,30101,50101,302026-10-30 16:392029-10-23
BST113199,800,00%0,00626 418,2099,8099,8099,622026-10-30 16:212031-11-14
BST1226100,06+0,01%0,0134 503,90100,06100,30100,062026-10-30 11:042026-12-09
CAV0127100,75-0,25%-0,2511 712,75100,75100,75100,752026-10-28 13:482027-01-19
CAV0327100,510,00%0,001402,04100,51100,51100,512026-10-29 09:452027-03-19
CAV0329101,00+0,38%0,3844 032,05100,61101,00100,602026-10-29 13:282029-02-28
CAV0530100,08+0,48%0,482421 208,0299,99100,0999,992026-10-30 16:342030-04-25
CAV0627100,960,00%0,002501,44100,12100,96100,122026-10-28 12:322027-06-15
CAV0729101,90+0,79%0,802610,70101,20101,90101,202026-10-28 16:092029-07-03
CAV0730100,500,00%0,001502,50100,50100,50100,502026-10-30 14:452030-07-24
CAV0928101,43+0,27%0,27649 148,92101,19101,43101,192026-10-30 14:462028-09-06
CAV0929101,10+0,10%0,1035 557,60101,00101,10101,002026-10-30 14:452029-09-05
CAV1128101,45+0,10%0,1037 701,00101,00101,45101,002026-10-28 15:122028-11-14
CAV1227100,12-0,98%-0,9937 339,14101,10101,10100,122026-10-30 16:592027-12-14
CAV1229100,80+0,40%0,4042 519,70100,50100,80100,502026-10-30 16:442029-12-12
DS043281,37+0,48%0,391891 490,8081,1981,4881,192026-10-30 14:502032-04-20
DS043692,66+0,29%0,271333 618,0592,7992,7992,392026-10-30 16:152036-04-21
DS072799,30+0,05%0,051775 817,5099,3099,3099,202026-10-30 16:172027-07-25
DS102993,70+0,86%0,8013110 948,8093,7093,7093,502026-10-30 16:302029-10-19
DS103085,39+0,47%0,4023229 474,8785,0185,6084,502026-10-30 14:472030-10-21
DS1033100,30+0,70%0,7035356 721,45100,18100,44100,182026-10-30 15:552033-10-19
DS103493,14+0,28%0,2645201 110,8592,8793,2792,402026-10-30 16:592034-10-19
DS103591,59+0,32%0,2966644 599,5091,3791,5991,002026-10-30 16:442035-10-19
ECH0128102,550,00%0,00392 910,30102,55102,55102,552026-10-28 14:332028-01-19
ECH0428101,90-0,10%-0,1037 152,50102,33102,33101,902026-10-30 15:402028-04-13
ECH0627101,01-0,97%-0,991909,09101,01101,01101,012026-10-22 09:002027-06-16
ECH1127101,30-0,59%-0,6021 722,10101,30101,30101,302026-10-27 10:182027-11-02
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
FPC0229101,95+0,84%0,858189 022,42101,26101,95101,202026-10-30 15:502029-01-24
FPC023199,700,00%0,0013 290,1099,7099,7099,702026-10-28 14:472031-01-22
FPC023597,10+0,34%0,33932 976 800,7997,0797,4496,502026-10-30 16:462035-01-24
FPC032896,52+0,10%0,1010133 635,3095,6796,5295,672026-10-30 16:472028-03-01
FPC033295,22-0,03%-0,03311 997,7295,2295,2295,222026-10-30 13:022032-02-20
FPC0342102,75-0,16%-0,16616 486,05103,50103,50102,752026-10-30 16:492042-02-19
FPC042799,200,00%0,00219 840,0099,2099,2099,202026-10-30 13:542027-04-15
FPC063089,10+0,35%0,3112166 616,9788,7089,4488,702026-10-30 12:542030-05-24
FPC063198,30-0,04%-0,04610 311,5798,0398,3098,032026-10-30 12:512031-06-02
FPC073378,70-0,38%-0,30615 943,4578,9079,3078,032026-10-30 16:302033-07-11
FPC093193,22-0,02%-0,021932,2093,2293,2293,222026-10-30 09:262031-09-19
FPC114064,30+0,16%0,10511 253,1864,8764,8764,302026-10-30 16:442040-11-15
GHE012860,500,00%0,0022 420,0060,5060,5060,502026-10-30 10:112028-01-10
GHE102772,00-0,69%-0,5027 200,0072,0072,0072,002026-10-30 11:302027-10-18
IWS064597,900,00%0,0000,0097,9097,9097,902018-05-182045-06-25
IZ083196,80-0,10%-0,101440 990,6396,9197,1996,802026-10-30 14:432031-08-19
IZ083687,89-0,01%-0,015474 143,1787,9087,9087,762026-10-30 17:042036-08-19
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
KR10228102,120,00%0,00221 343,08102,12102,12102,122026-10-29 10:032028-02-09
KR10627100,80+0,30%0,3013 024,00100,80100,80100,802026-10-30 16:462027-05-20
KR11029101,88+0,28%0,289121 178,26101,50101,88101,402026-10-30 14:472029-10-12
KR20229103,48+0,76%0,7842 571,42102,70103,50102,702026-10-29 14:192029-02-15
KRA0528100,000,00%0,0000,00100,00100,00100,002018-05-182028-05-07
KRU0227100,30+0,10%0,10310 531,00100,20100,30100,202026-10-30 10:252027-01-27
KRU0229101,90+0,15%0,151917,10101,90101,90101,902026-10-30 14:452029-01-24
KRU0231100,95-0,30%-0,30415 858,50101,10101,10100,952026-10-30 16:312031-01-28
KRU0628102,60+0,52%0,5314 206,60102,60102,60102,602026-10-29 16:592028-06-01
KRU0731100,90-0,08%-0,0812 219,80100,90100,90100,902026-10-30 14:502031-06-27
KRU0827101,38-0,10%-0,101811,04101,38101,38101,382026-10-30 12:452027-08-02
KRU0828102,130,00%0,0023 268,16102,13102,13102,132026-10-30 16:312028-07-31
KRU1028102,65+0,01%0,01424 533,35102,65102,65102,652026-10-30 16:162028-09-25
KRU1127101,86+0,06%0,06322 304,05101,78101,86101,782026-10-30 14:482027-11-17
KRU1130101,90+0,01%0,0148 151,85101,89101,90101,892026-10-30 15:142030-11-12
KRU1226100,10-0,05%-0,05215 015,00100,10100,10100,102026-10-30 09:002026-12-04
KRU1228101,910,00%0,0043 566,85101,91101,91101,912026-10-28 14:072028-12-01
MBH062796,00-4,17%-4,18147 232,0096,0096,0096,002026-09-082027-06-04
MBH062997,80+0,72%0,701195,6097,8097,8097,802026-10-30 12:572029-06-11
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
MVP0130100,07-0,21%-0,212400,28100,07100,07100,072026-10-30 15:302030-01-21
MVP0528100,91-0,47%-0,481807,28100,91100,91100,912026-10-29 16:162028-04-27
MVP1029101,380,00%0,0066 183,37101,38101,38101,112026-10-30 15:032029-10-22
MVP1228100,95+0,15%0,1522 319,75100,80100,95100,802026-10-30 12:372028-12-13
NZ033194,77+0,07%0,071758,1694,7794,7794,772026-10-29 15:202031-03-19
NZ092899,190,00%0,00320 829,9099,1999,1999,192026-10-30 14:522028-09-19
NZ093689,000,00%0,001178,0089,0089,0089,002026-10-28 10:432036-09-19
OK012799,40+0,05%0,05312 126,0099,3599,4099,352026-10-30 15:082027-01-19
OK012895,24+0,21%0,2037485 941,4695,1095,2494,962026-10-30 16:382028-01-19
OK012989,83+0,25%0,2245515 349,0089,9789,9989,832026-10-30 16:432029-01-19
PCR0527101,48+0,38%0,3812 131,08101,48101,48101,482026-10-27 09:002027-04-29
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
PHP043099,00+0,70%0,6921 089,0099,0099,0099,002026-10-27 14:262030-04-23
PHP093099,000,00%0,00199,0099,0099,0099,002026-10-21 12:042030-09-18
PHP112898,47+0,48%0,47718 268,2398,0198,4798,012026-10-30 16:172028-11-15
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
PRF0228101,00-0,88%-0,9013 636,00101,00101,00101,002026-10-27 09:412028-01-28
PRF0429100,400,00%0,00317 068,00100,40100,40100,402026-10-30 10:052029-03-26
PRF0627100,70-0,48%-0,49223 362,40100,70100,70100,702026-10-29 11:252027-06-18
PRF0628101,40-0,29%-0,3015 070,00101,40101,40101,402026-10-30 11:432028-05-29
PRF0727100,42+0,02%0,0245 124,62100,74100,74100,422026-10-30 16:492027-07-22
PRF0729100,19-0,01%-0,0125147 921,28100,20100,25100,012026-10-30 15:152029-07-05
PRF0927100,110,00%0,0022 402,91100,20100,20100,112026-10-30 16:332027-08-25
PRF1028100,50-0,50%-0,5023 629,88101,49101,49100,502026-10-30 16:332028-10-20
PRF1228100,21+0,11%0,111100,21100,21100,21100,212026-10-30 14:532028-12-08
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
PS013099,33-0,07%-0,07926 674,3699,4099,7099,332026-10-30 16:592030-01-21
PS013196,15+0,75%0,72217 504,3096,4096,4096,152026-10-30 14:452031-01-21
PS0527100,10+0,05%0,0524 703,3099,90100,1099,902026-10-29 13:402027-05-19
PS0728104,70+0,32%0,331165 386,40104,80104,90104,702026-10-30 16:152028-07-19
PS072999,30+0,36%0,3615156 596,1099,3099,3099,302026-10-30 16:122029-07-19
PS073097,30+0,69%0,6717 492,1097,3097,3097,302026-10-30 15:012030-07-19
PS073193,40+0,32%0,30412 513,9593,1093,4093,102026-10-30 14:112031-07-21
PS103195,80+0,38%0,36457 947,2896,1096,1095,802026-10-30 15:452031-10-21
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
WS042897,600,00%0,002976,0097,6097,6097,602026-10-30 09:542028-04-25
WS0429101,64+0,20%0,20514 525,88101,40101,64101,402026-10-30 14:562029-04-25
WS043789,98+0,44%0,39106 200,5289,5890,0489,582026-10-30 16:282037-04-25
WS044773,42-0,82%-0,6189 654,0673,8073,8073,402026-10-30 16:222047-04-25
WZ033097,98+0,18%0,1833 331,3697,9997,9997,982026-10-30 15:192030-03-18
WZ052899,800,00%0,00517 664,6099,8099,8099,802026-10-30 16:112028-05-25
WZ053396,850,00%0,002581,0696,8496,8596,842026-10-29 10:582033-05-18
WZ093097,22-0,01%-0,011486,1097,2297,2297,222026-10-30 09:462030-09-18
WZ1126100,10+0,20%0,2031 900,40100,00100,10100,002026-10-30 10:212026-11-18
WZ1127100,18+0,38%0,3824 905,0299,80100,1899,802026-10-30 10:512027-11-18
WZ112899,29-0,11%-0,1131 090,8699,1099,2999,102026-10-30 15:492028-11-20
WZ112998,20+0,10%0,10840 791,7098,2098,5098,202026-10-30 16:062029-11-19
WZ113197,18+0,12%0,1261 168 198,8097,0697,2097,002026-10-30 14:202031-11-18
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