SmartInwestor WojtekBankier VoiceGPWWalutySurowceŚwiatNBPAlertNewsletterSubskrybuj
REKLAMA

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - obligacje

Filtruj
Data ostatniej aktualizacji:Wt. 09.06.2026, 11:04
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
BS10327101,15-0,05%-0,05326 202,14101,18101,18101,152026-06-08 14:522027-03-03
BS10829101,53+0,03%0,03226 905,45101,53101,53101,532026-06-09 09:002029-08-14
BST0128100,01-0,45%-0,45514 157,81100,48100,48100,012026-06-08 14:322028-01-13
BST0327101,200,00%0,0011 416,80101,20101,20101,202026-06-08 15:302027-02-24
BST0331100,02-0,16%-0,16314 702,94100,02100,02100,022026-06-09 10:352031-03-17
BST0630101,00-0,69%-0,7021 721,34101,31101,31101,002026-06-05 09:012030-05-29
BST0726100,00+0,42%0,42222 500,00100,00100,00100,002026-06-09 09:002026-07-13
BST0829102,500,00%0,00210 250,00102,50102,50102,502026-06-08 15:482029-07-31
BST083199,95-0,04%-0,04104 398,5799,9999,9999,952026-06-09 10:502031-08-21
BST0930102,30+0,40%0,4136 734,32101,89102,30101,892026-06-08 09:182030-09-06
BST1026100,10+0,08%0,08322 122,10100,10100,10100,102026-06-05 12:582026-09-28
BST1029101,13+0,01%0,01410 837,61101,60101,60101,132026-06-09 10:512029-10-23
BST1226100,20-0,58%-0,58522 113,73100,77100,77100,202026-06-08 11:382026-12-09
CAV0127102,01+1,37%1,381102,01102,01102,01102,012026-06-08 15:252027-01-19
CAV0327101,39+0,05%0,0578 413,94101,33101,39101,332026-06-09 09:362027-03-19
CAV0329101,50+0,50%0,5043 336,83101,02101,50101,002026-06-08 16:152029-02-28
CAV0530100,15-0,35%-0,351034 051,00100,15100,15100,152026-06-09 10:572030-04-25
CAV0627100,81-0,58%-0,591302,43100,81100,81100,812026-06-08 15:272027-06-15
CAV0729100,85-0,89%-0,9121 210,20100,85100,85100,852026-06-08 15:322029-07-03
CAV0928101,78+0,77%0,7834 885,44101,78101,78101,782026-06-09 09:312028-09-06
CAV0929101,60-1,20%-1,23939 726,08101,62101,62101,602026-06-08 15:382029-09-05
CAV1128101,13-0,36%-0,37514 512,54101,40101,80101,132026-06-08 15:342028-11-14
CAV122699,82-0,18%-0,1877 891,5099,9599,9599,822026-05-27 02:002026-11-30
CAV1227100,56-0,80%-0,8112 916,24100,56100,56100,562026-06-08 15:282027-12-14
CAV1229101,49+0,67%0,6862 839,43101,20101,49101,202026-06-08 13:392029-12-12
DS043281,76-1,11%-0,9246131 551,8983,0083,0081,502026-06-08 16:232032-04-20
DS043696,49-0,53%-0,511433 598,2796,9096,9095,612026-06-08 15:172036-04-21
DS072699,750,00%0,001698,2599,7599,7599,752026-06-08 14:282026-07-24
DS072798,30-0,18%-0,18314 076,5298,4898,4898,302026-06-08 16:092027-07-25
DS102993,30-0,21%-0,20612 316,7093,4093,4093,302026-06-09 10:512029-10-19
DS103086,080,00%0,002258,2486,0886,0886,082026-06-05 09:002030-10-21
DS1033103,70+1,17%1,203410,30102,20103,70102,202026-06-09 09:002033-10-19
DS103496,50+0,93%0,8919 650,0096,5096,5096,502026-06-09 10:042034-10-19
DS103595,37+0,60%0,57195,3795,3795,3795,372026-06-09 09:392035-10-19
ECH0128102,11-0,27%-0,281179 606,95102,39102,40102,012026-06-08 16:072028-01-19
ECH0428102,15-0,83%-0,8511 327,95102,15102,15102,152026-06-03 10:492028-04-13
ECH0626100,020,00%0,00219 003,80100,02100,02100,022026-06-08 15:542026-06-17
ECH0627100,72-1,25%-1,28737 265,70100,72100,73100,712026-06-08 11:352027-06-16
ECH0926100,21-0,40%-0,408108 662,70100,57100,57100,202026-06-08 15:562026-08-26
ECH1127102,08+0,01%0,01115 312,00102,08102,08102,082026-06-05 12:072027-11-02
EIB0826106,65-1,93%-2,1011 706,00106,65106,65106,652021-09-152026-08-20
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
FPC0229101,63-0,75%-0,771304,89101,63101,63101,632026-06-09 10:042029-01-24
FPC0231101,80-0,39%-0,407193 725,60102,20102,20101,802026-05-192031-01-22
FPC0235101,17+0,57%0,5734 133,14100,60101,17100,602026-06-09 10:082035-01-24
FPC032895,05-0,36%-0,34558 708,3495,3995,3995,052026-06-08 16:082028-03-01
FPC033295,27-0,02%-0,02515 496,0094,7095,2894,702026-06-08 17:002032-02-20
FPC0342109,99-0,73%-0,816114 163,29110,39110,39108,502026-06-08 15:332042-02-19
FPC042798,170,00%0,0046 477,4698,0198,1798,012026-06-08 15:482027-04-15
FPC063089,45+0,85%0,75521 522,7188,7189,4788,712026-06-09 10:172030-05-24
FPC063198,250,00%0,0026 779,2598,2598,2598,252026-06-09 11:022031-06-02
FPC073382,05+1,30%1,05119 363,8082,0582,0582,052026-06-09 10:152033-07-11
FPC114066,60-1,48%-1,00116 536,0567,6167,6966,602026-06-08 14:292040-11-15
GHE012876,89+3,21%2,39620 128,4772,0077,5072,002026-06-05 16:412028-01-10
GHE102779,01-1,21%-0,97210 359,3179,1079,1079,012026-06-09 09:022027-10-18
IWS064597,900,00%0,0000,0097,9097,9097,902018-05-182045-06-25
IZ083198,40+0,92%0,9012 952,0098,4098,4098,402026-06-09 10:512031-08-19
IZ083691,36+0,68%0,6231 370,4091,3691,3691,362026-06-09 09:542036-08-19
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
KR10228102,690,00%0,0023 388,77102,69102,69102,692026-06-09 09:062028-02-09
KR10627101,360,00%0,00313 379,52101,36101,36101,362026-06-08 14:532027-05-20
KR11029101,65+0,01%0,01210 572,44101,66101,66101,652026-06-09 10:332029-10-12
KR20229103,00+0,29%0,301206,00103,00103,00103,002026-06-09 09:002029-02-15
KRA0528100,000,00%0,0000,00100,00100,00100,002018-05-182028-05-07
KRU0227100,95-0,44%-0,45417 962,40100,90100,95100,802026-06-05 13:252027-01-27
KRU0229103,49+0,48%0,49320 697,68103,45103,49103,452026-06-01 14:502029-01-24
KRU0231101,14-0,44%-0,4514 854,72101,14101,14101,142026-06-08 10:482031-01-28
KRU0628102,60+0,09%0,0936 771,60102,60102,60102,602026-06-09 09:002028-06-01
KRU072699,62+0,01%0,0125 479,2999,6399,6399,622026-06-03 09:212026-06-29
KRU0731101,770,00%0,0014 376,11101,77101,77101,772026-06-09 09:152031-06-27
KRU0827101,50-0,16%-0,16625 683,01102,00102,00101,502026-06-05 14:142027-08-02
KRU0828103,00+0,18%0,19413 493,00103,00103,00103,002026-06-09 10:482028-07-31
KRU1028102,76+0,01%0,01477 620,88103,09103,10102,762026-06-08 16:172028-09-25
KRU1127102,50-0,19%-0,1957 792,47102,69102,69102,502026-06-05 16:032027-11-17
KRU1130102,00+0,08%0,08844 904,62102,73102,73101,992026-06-08 13:132030-11-12
KRU1226100,56+0,06%0,061804,48100,56100,56100,562026-06-09 09:152026-12-04
KRU1228102,500,00%0,0011 742,50102,50102,50102,502026-06-03 16:072028-12-01
MBH0627100,27+0,27%0,27112 734,29100,27100,27100,272025-09-302027-06-04
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
MVP0130100,19-0,01%-0,0133 005,70100,19100,19100,192026-06-09 11:022030-01-21
MVP0528103,17+0,90%0,921412,68103,17103,17103,172026-06-08 09:002028-04-27
MVP1029100,74-0,79%-0,802705,22100,75100,75100,742026-06-09 10:342029-10-22
MVP1228101,47+0,08%0,08117 757,25101,47101,47101,472026-06-05 16:032028-12-13
NZ033196,800,00%0,001484,0096,8096,8096,802026-06-05 10:202031-03-19
NZ092899,000,00%0,004199 188,0099,0099,0099,002026-04-152028-09-19
NZ093688,40-0,16%-0,142265,2088,4088,4088,402026-06-08 11:202036-09-19
OK012797,95+0,41%0,40250 150,4097,9597,9597,952026-06-09 10:302027-01-19
OK012893,33+0,04%0,049241 523,9093,3893,3893,272026-06-09 11:002028-01-19
OK012988,65-0,06%-0,0510109 377,7388,3288,6588,302026-06-08 16:432029-01-19
PCR0527100,80-0,20%-0,2011 108,80100,80100,80100,802026-05-28 10:282027-04-29
PCR1026100,50-0,35%-0,3512 110,50100,50100,50100,502026-06-08 10:202026-10-12
PCX0929102,000,00%0,0019 792,00102,00102,00102,002026-06-08 14:412029-08-30
PCX0930101,000,00%0,0016 060,00101,00101,00101,002026-06-08 12:012030-09-10
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
PEOH307100,00+0,10%0,10140 000,00100,00100,00100,002025-04-222026-07-08
PGL1127101,00-2,18%-2,251404,00101,00101,00101,002022-07-042027-11-25
PHP0430100,000,00%0,0012 000,00100,00100,00100,002026-06-08 13:452030-04-23
PHP112899,90+0,10%0,1043 496,5099,8099,9599,802026-06-05 14:382028-11-15
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
PRF0127101,150,00%0,0017 080,50101,15101,15101,152026-06-09 11:042027-01-15
PRF0228102,50+0,99%1,001307,50102,50102,50102,502026-06-08 11:202028-01-28
PRF0327100,02-0,97%-0,98526 714,74100,08100,08100,022026-06-09 10:082027-03-12
PRF0429100,30-0,30%-0,30310 631,80100,30100,30100,302026-06-08 11:362029-03-26
PRF0627101,13-0,03%-0,03520 828,42100,41101,13100,412026-06-05 15:522027-06-18
PRF0628101,500,00%0,00220 299,71101,49101,50101,492026-06-09 09:482028-05-29
PRF0727101,000,00%0,0029 999,00101,00101,00101,002026-06-05 12:002027-07-22
PRF0927100,33-0,32%-0,32421 386,66100,64100,64100,332026-06-09 11:022027-08-25
PRF1026101,00+0,50%0,5029 090,00101,00101,00101,002026-05-202026-10-16
PRF1028101,000,00%0,0013 434,00101,00101,00101,002026-06-09 10:362028-10-20
PRF1228100,71-0,09%-0,09616 719,11101,27101,27100,702026-06-08 15:002028-12-08
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
PS013099,60-0,39%-0,393105 177,6999,6199,6199,602026-06-09 10:262030-01-21
PS013198,19-0,11%-0,1137 645,1797,8098,1997,802026-06-08 12:392031-01-21
PS052799,90-0,30%-0,303103 465,8099,2099,9099,202026-06-08 14:352027-05-19
PS0728105,10-0,80%-0,8522 523,80105,80105,80105,102026-06-08 16:102028-07-19
PS0729100,19+0,49%0,49238 272,58100,19100,19100,192026-06-08 13:372029-07-19
PS073098,50-0,25%-0,25496 234,5098,5098,5098,502026-06-08 12:312030-07-19
PS073195,200,00%0,00195,2095,2095,2095,202026-06-08 11:212031-07-21
PS102698,850,00%0,001790,8098,8598,8598,852026-06-09 09:562026-10-20
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
SIC1133100,50-3,37%-3,501502,50100,50100,50100,502026-05-142033-11-25
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
WS042897,30+0,41%0,4011 070,3097,3097,3097,302026-06-05 09:002028-04-25
WS0429102,21-0,38%-0,3921 124,31102,21102,21102,212026-06-09 09:002029-04-25
WS043793,990,00%0,0041 503,8493,9993,9993,992026-06-09 10:572037-04-25
WS044780,58-0,27%-0,222322,6480,7480,7480,582026-06-08 15:472047-04-25
WZ033097,96+0,27%0,262390,4697,5097,9697,502026-06-09 10:482030-03-18
WZ052899,35-0,28%-0,2813 278,5599,3599,3599,352026-06-09 09:562028-05-25
WZ053397,750,00%0,00197,7597,7597,7597,752026-06-08 15:232033-05-18
WZ093097,11-0,81%-0,791388,4497,1197,1197,112026-06-09 09:002030-09-18
WZ1126100,000,00%0,0022 100,00100,00100,00100,002026-06-08 09:122026-11-18
WZ112799,70-0,26%-0,26890 630,6599,9699,9699,702026-06-08 12:362027-11-18
WZ112899,11-0,04%-0,04126 264,1599,1199,1199,112026-06-08 13:282028-11-20
WZ112998,33+0,13%0,13198,3398,3398,3398,332026-06-09 10:092029-11-19
WZ113196,30-0,67%-0,65229 275,2096,3096,3096,302026-06-08 11:282031-11-18
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