Inwestor WojtekBankier VoiceGPWWalutySurowceŚwiatNBPAlertNewsletterSmart Bankier. Finanse dla kumatych. Porównaj.Subskrybuj
REKLAMA
WAKACJE NA GIEŁDZIE

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - obligacje

Filtruj
Data ostatniej aktualizacji:Pn. 31.08.2026, 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
BS10327101,19+0,39%0,3913 035,70101,19101,19101,192026-08-27 09:502027-03-03
BS10829101,52-0,32%-0,33516 067,52101,60101,84101,522026-08-31 15:522029-08-14
BST0327101,50+0,11%0,11348 672,00101,70101,70100,862026-08-26 15:262027-02-24
BST0331100,30-0,22%-0,2214130 196,62100,44100,44100,302026-08-31 16:332031-03-17
BST0630101,57-1,10%-1,1349 141,65101,58101,58101,572026-08-31 17:002030-05-29
BST0829102,00-0,17%-0,17329 994,63102,00102,17102,002026-08-31 15:512029-07-31
BST0831100,00-0,50%-0,5094 610,73100,50100,50100,002026-08-31 15:132031-08-21
BST0930101,59+0,58%0,59510 039,11101,38101,59101,382026-08-31 14:092030-09-06
BST1026100,78+0,77%0,7718 062,40100,78100,78100,782026-08-31 14:572026-09-28
BST1029101,77+0,27%0,2724 579,34101,76101,77101,762026-08-31 11:122029-10-23
BST1131100,16+0,16%0,1621399 813,61100,00100,1999,972026-08-31 17:002031-11-14
BST1226100,97+0,95%0,9548 607,74100,02100,97100,012026-08-31 15:192026-12-09
CAV0127100,50-1,41%-1,4421 809,14100,51100,51100,502026-08-25 09:362027-01-19
CAV0327100,35-0,01%-0,012017 837,69100,36100,36100,052026-08-31 16:472027-03-19
CAV0329101,30-0,01%-0,0122 229,50101,35101,35101,302026-08-28 10:132029-02-28
CAV0530100,39-0,04%-0,041702,73100,39100,39100,392026-08-31 09:362030-04-25
CAV0627100,90-0,27%-0,271302,70100,90100,90100,902026-08-31 11:012027-06-15
CAV0729101,99+0,19%0,1911 631,84101,99101,99101,992026-08-31 09:002029-07-03
CAV0730100,85+0,15%0,1532 719,50100,70100,85100,702026-08-31 13:242030-07-24
CAV0928100,70-0,49%-0,50690 468,57101,10101,10100,702026-08-31 14:322028-09-06
CAV0929102,10+1,09%1,1011 327,30102,10102,10102,102026-08-25 09:312029-09-05
CAV1128101,95+0,34%0,3511 019,50101,95101,95101,952026-08-31 09:002028-11-14
CAV1227101,38-0,01%-0,01412 672,50101,38101,38101,382026-08-31 11:222027-12-14
CAV1229100,65-0,52%-0,5375 351,25101,25101,25100,652026-08-31 15:312029-12-12
DS043282,29-0,13%-0,11810 458,3882,4082,9082,292026-08-31 15:012032-04-20
DS043694,50-0,53%-0,5050184 847,1095,0095,0094,472026-08-31 17:002036-04-21
DS072799,00+0,05%0,0549 600,6098,8099,0098,802026-08-31 15:012027-07-20
DS102994,50+0,16%0,1515 670,0094,5094,5094,502026-08-31 15:012029-10-19
DS103086,20-0,22%-0,194125 511,8286,3986,3986,202026-08-27 14:172030-10-21
DS1033101,61-0,67%-0,692740 083,53102,29102,29101,202026-08-31 17:002033-10-19
DS103494,94-1,10%-1,0639293 474,5195,2095,2094,602026-08-31 16:192034-10-19
DS103593,50-0,38%-0,3654158 648,7094,6894,6893,392026-08-31 16:482035-10-19
ECH0128102,72+0,46%0,47422 588,30102,45102,72102,452026-08-31 16:232028-01-19
ECH0428103,40-0,05%-0,0515 170,00103,40103,40103,402026-08-31 10:492028-04-13
ECH0627101,710,00%0,00110 171,00101,71101,71101,712026-08-31 15:122027-06-16
ECH0926100,010,00%0,0015 800,58100,01100,01100,012026-08-21 12:002026-08-26
ECH1127102,95+1,22%1,24220 495,00102,00102,95102,002026-08-31 11:072027-11-02
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
FPC0229102,550,00%0,001307,65102,55102,55102,552026-08-31 15:022029-01-24
FPC0231101,62-2,01%-2,0812 540,50101,62101,62101,622026-08-122031-01-22
FPC023599,75-0,09%-0,0964168 654,40100,02100,0299,652026-08-31 17:002035-01-24
FPC032896,29+0,15%0,14496 290,0096,2996,2996,292026-08-31 16:192028-03-01
FPC033295,430,00%0,0012 290,3295,4395,4395,432026-08-31 14:582032-02-20
FPC0342105,85+0,05%0,052529 930,10106,50106,50105,852026-08-31 16:482042-02-19
FPC042798,72-0,05%-0,05234 354,5698,7298,7298,722026-08-31 16:152027-04-15
FPC063090,20-0,06%-0,0522 976,6090,2090,2090,202026-08-31 14:582030-05-24
FPC063198,25+0,22%0,221912 280,1098,2498,2598,202026-08-31 16:032031-06-02
FPC073380,50-0,56%-0,45220 125,1480,5280,5280,502026-08-31 10:152033-07-11
FPC093192,98+0,05%0,05213 203,1692,9892,9892,982026-08-27 12:472031-09-19
FPC114065,99-0,62%-0,411630 183,3166,2066,2565,992026-08-31 17:002040-11-15
GHE012886,50-0,46%-0,4020129 532,8185,0086,5084,202026-08-31 16:492028-01-10
GHE102788,30-0,56%-0,50733 511,5088,5088,5088,302026-08-31 17:002027-10-18
IWS064597,900,00%0,0000,0097,9097,9097,902018-05-182045-06-25
IZ083197,180,00%0,00447 822,3497,4097,4097,182026-08-31 13:252031-08-19
IZ083689,90-0,04%-0,046390 404,5390,0090,9089,852026-08-31 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
KR10228102,10-0,36%-0,3712 552,50102,10102,10102,102026-08-31 10:592028-02-09
KR10627101,30-0,10%-0,1015 065,00101,30101,30101,302026-08-28 09:232027-05-20
KR11029102,01-0,53%-0,5414 080,40102,01102,01102,012026-08-28 16:072029-10-12
KR20229103,500,00%0,001536 394,43103,76103,76103,002026-08-31 16:202029-02-15
KRA0528100,000,00%0,0000,00100,00100,00100,002018-05-182028-05-07
KRU0227101,190,00%0,0022 529,75101,19101,19101,192026-08-31 09:002027-01-27
KRU0229101,30-1,30%-1,33612 872,31101,62101,62101,302026-08-31 16:192029-01-24
KRU0231101,81-0,67%-0,6929 581,58102,25102,25101,812026-08-24 10:482031-01-28
KRU0628102,710,00%0,00410 212,78102,13102,71102,122026-08-31 13:232028-06-01
KRU0731101,58-0,07%-0,07531 243,39102,05102,05101,582026-08-31 16:462031-06-27
KRU0827101,21-0,77%-0,791303,63101,21101,21101,212026-08-25 09:192027-08-02
KRU0828103,25-0,21%-0,2224 130,00103,25103,25103,252026-08-31 16:452028-07-31
KRU1028103,00-0,43%-0,4418 240,00103,00103,00103,002026-08-31 09:082028-09-25
KRU1127101,82-0,37%-0,38726 067,88102,48102,48101,812026-08-31 15:532027-11-17
KRU1130102,10-0,20%-0,2037 651,75101,71102,30101,712026-08-31 15:032030-11-12
KRU1226100,50+0,09%0,09443 315,50100,50100,50100,502026-08-31 10:472026-12-04
KRU1228101,55-0,44%-0,452203,30101,75101,75101,552026-08-19 02:002028-12-01
MBH0627100,18+0,02%0,02142 676,68100,18100,18100,182026-08-25 14:422027-06-04
MBH062999,000,00%0,003990,5099,1099,1099,002026-08-31 14:212029-06-11
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
MBHPE14100,000,00%0,0000,00100,00100,00100,002018-05-182026-09-18
MBHPE15100,000,00%0,0000,00100,00100,00100,002018-05-182026-09-18
MVP0130100,50-0,46%-0,4643 618,00100,50100,50100,502026-08-31 15:142030-01-21
MVP0528101,73-0,10%-0,1031 931,88101,60101,73101,602026-08-31 13:432028-04-27
MVP1029101,20+0,40%0,4012 226,40101,20101,20101,202026-08-31 13:462029-10-22
MVP1228100,900,00%0,0063 128,14100,93100,93100,902026-08-27 13:402028-12-13
NZ033194,93-0,05%-0,0514 936,3694,9394,9394,932026-08-31 10:352031-03-19
NZ092899,200,00%0,002595,2099,2099,2099,202026-08-142028-09-19
NZ093689,000,00%0,00189,0089,0089,0089,002026-08-28 11:002036-09-19
OK012798,750,00%0,0011 678,7598,7598,7598,752026-08-31 09:002027-01-19
OK012894,840,00%0,00845 326,2594,5394,8494,532026-08-31 16:242028-01-19
OK012989,94-0,50%-0,4512201 558,0490,2990,2989,912026-08-31 16:122029-01-19
PCR0527100,700,00%0,00425 879,90100,70100,70100,702026-08-31 11:162027-04-29
PCR1026100,200,00%0,0013 306,60100,20100,20100,202026-08-31 12:572026-10-12
PCX0929102,45+0,49%0,50419 250,14101,95102,45101,952026-08-25 15:402029-08-30
PCX0930102,000,00%0,0017 242,00102,00102,00102,002026-08-25 11:042030-09-10
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
PHP043098,80-0,10%-0,1014 149,6098,8098,8098,802026-08-31 15:362030-04-23
PHP112899,10-0,10%-0,1011 982,0099,1099,1099,102026-08-31 16:472028-11-15
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
PRF0228102,450,00%0,0026 147,00102,45102,45102,452026-08-21 10:502028-01-28
PRF0429100,83+0,55%0,55210 183,23100,82100,83100,822026-08-28 12:502029-03-26
PRF0627100,85+0,77%0,77540 030,36100,83100,85100,802026-08-31 13:522027-06-18
PRF0628101,15+0,01%0,01560 461,71101,14101,15101,002026-08-31 16:132028-05-29
PRF0727100,23-0,31%-0,31784 704,11100,54100,54100,232026-08-31 16:392027-07-22
PRF0729100,100,00%0,0014176 554,93100,10100,10100,002026-08-31 16:292029-07-05
PRF0927100,49-0,01%-0,0128 039,20100,49100,49100,492026-08-31 16:362027-08-25
PRF102699,85-0,65%-0,6537 488,7599,8599,8599,852026-08-31 11:232026-10-16
PRF1028101,000,00%0,001101,00101,00101,00101,002026-08-20 09:462028-10-20
PRF1228100,24-0,75%-0,7614 611,04100,24100,24100,242026-08-31 16:222028-12-08
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
PS0130100,50-0,59%-0,6025 328,10100,70100,70100,502026-08-31 09:532030-01-21
PS013197,80-0,29%-0,28330 054,3097,9097,9097,802026-08-28 14:392031-01-21
PS052799,90-0,05%-0,0515 094,9099,9099,9099,902026-08-20 13:232027-05-19
PS0728105,51-0,26%-0,28914 570,48105,79105,79105,512026-08-31 16:162028-07-19
PS0729100,34-0,36%-0,36545 343,72100,60100,60100,102026-08-31 16:202029-07-19
PS073098,00-0,36%-0,35316 659,7098,0098,0097,992026-08-31 12:292030-07-19
PS073194,10-0,43%-0,41669 642,0094,1094,9094,102026-08-31 14:492031-07-21
PS102699,42-0,18%-0,18234 995,8499,4299,4299,422026-08-27 09:002026-10-20
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
WS042898,00+0,10%0,102197 078,0098,0098,0098,002026-08-31 13:462028-04-25
WS0429102,80+0,19%0,201102,80102,80102,80102,802026-08-26 10:252029-04-25
WS043792,89-0,43%-0,40713 087,8692,8992,8992,802026-08-31 14:442037-04-25
WS044777,32+0,74%0,572618,6877,3577,3577,322026-08-31 17:002047-04-25
WZ033097,81+0,06%0,0621 957,8297,9097,9097,812026-08-31 12:412030-03-18
WZ052899,80+0,10%0,1026 387,2099,8099,8099,802026-08-31 14:572028-05-25
WZ053396,96+0,01%0,01196,9696,9696,9696,962026-08-28 09:002033-05-18
WZ093097,200,00%0,0013 402,0097,2097,2097,202026-08-27 10:372030-09-18
WZ1126100,090,00%0,00238 331,47100,08100,09100,082026-08-27 10:582026-11-18
WZ112799,98+0,17%0,17199,9899,9899,9899,982026-08-31 09:002027-11-18
WZ112899,09+0,09%0,091297,2799,0999,0999,092026-08-31 10:232028-11-20
WZ112998,31-0,08%-0,0839 667,9898,7998,7998,312026-08-31 16:102029-11-19
WZ113197,400,00%0,00213 636,0097,4097,4097,402026-08-31 14:192031-11-18
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