2. Notowania
  3. Obligacje korporacyjne

Obligacje korporacyjne

Obligacje spółdzielcze
Obligacje komunalne
Obligacje skarbowe
Obligacje zamienne
Listy zastawne
Bankowe Papiery Wartościowe
Warsaw Sustainable Segment
Zamknij
Wszystkie 7 A B C D E G H I J K L M N O P R S U V W Z

Obligacje przedsiębiorstw (PLN)

Pobierz pełną liste (XLSX)
emitent nazwa segment jednostka transakcyjna kurs odniesienia** kurs otwarcia** kurs min kurs max data/czas ost. trans. wolumen ost. trans. kurs ostatni* zmiana najlepsza oferta kupna najlepsza oferta sprzedaży liczba transakcji obrót skumulowany
liczba zleceń wolumen limit limit wolumen liczba zleceń wolumen wartość (tys. PLN)
AB ABE0227 GPW ASO 1 100,0000 - - - - - - - 1 1 100,5000 - - - - - -
ABE0726 GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
ARCHE ACH0427 GPW ASO 1 102,0200 - - - 2026-02-23 - 102,0200 - 1 55 102,0100 103,0000 12 1 - - -
ACH0628 GPW ASO 1 104,3000 103,4000 - - 2026-02-23 - 104,3000 - 1 10 103,4000 104,3000 19 1 - - -
ACH0826 GPW ASO 1 101,5900 - - - 2026-02-19 - 101,5900 - 1 7 100,2000 101,4000 9 1 - - -
ADATEX ADX1128 GPW ASO 1 101,5000 101,5000 101,5000 101,5000 09:00:00 3 101,5000 0.00 1 5 101,2000 101,5000 10 1 1 3 3,14
ADX1227 GPW ASO 1 101,2500 101,2300 101,2300 101,2300 10:04:23 60 101,2300 -0.02 1 45 100,4500 101,1400 151 1 1 60 6,19
ALLEGRO.EU ALE0630 GPW ASO 1 102,3900 - - - 2026-02-20 - 102,3900 - 1 17 102,0000 102,3900 23 1 - - -
ALIOR BANK ALR0428 GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
ALR0429 GPW ASO 1 101,9900 - - - 2026-01-15 - 101,9900 - - - - - - - - - -
ALR0627 GPW ASO 1 101,2000 101,2000 101,2000 101,2000 09:33:24 1 101,2000 0.00 - - - 101,2000 6 1 1 1 512,75
ALR0628 GPW ASO 1 101,9900 - - - 2026-02-18 - 101,9900 - - - - 101,9900 5 1 - - -
ALR1029 GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
ANWIM ANW1126 /S GPW ASO 1 101,6500 - - - 2026-02-06 - 101,6500 - 1 1 101,6000 101,6500 19 1 - - -
ANW1227 GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
AOW FAKTORING AOW0227 GPW ASO 1 101,9000 - - - 2026-02-20 - 101,9000 - 2 10 101,7000 102,0000 5 1 - - -
AOW0528 GPW ASO 1 102,1700 - - - 2026-02-23 - 102,1700 - 1 11 100,5000 103,0000 4 1 - - -
AOW1027 GPW ASO 1 101,0000 - - - 2025-12-23 - 101,0000 - 1 22 100,4000 - - - - - -
AOW1028 GPW ASO 1 102,6800 102,5000 102,0100 102,5000 10:52:53 5 102,0100 -0.65 - - - 102,4700 3 1 2 9 9,27
ARCHICOM ARH0227 GPW ASO 1 101,6200 - - - 2024-06-26 - 101,6200 - - - - - - - - - -
ARH0329 GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
ARH0627 GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
ARH0628 GPW ASO 1 100,4000 - - - 2025-11-21 - 100,4000 - 1 35 100,4000 - - - - - -
ART.LOCUM ARL0429 GPW ASO 1 101,4500 - - - 2026-02-23 - 101,4500 - 1 4 99,7000 101,4000 26 1 - - -
ARL1226 GPW ASO 1 101,4000 - - - 2026-02-16 - 101,4000 - 1 5 100,3600 101,5000 14 1 - - -
ARL1227 GPW ASO 1 100,2000 - - - 2026-02-23 - 100,2000 - - - - 102,0000 3 1 - - -
ATAL ATL0227 GPW ASO 1 100,0000 - - - 2025-12-30 - 100,0000 - 1 16 100,0000 100,9000 3 1 - - -
ATL0628 GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
ATL1028 GPW ASO 1 100,0000 - - - - - - - 1 25 100,2000 - - - - - -
BBI DEVELOPMENT BBI0227 GPW ASO 1 102,9700 102,9700 102,9700 102,9700 09:05:52 5 102,9700 0.00 1 13 102,9000 102,9700 22 2 3 9 9,27
BENEFIT SYSTEMS BFT0330 GPW ASO 1 102,9100 - - - 2026-02-23 - 102,9100 - 1 27 102,3000 102,9100 9 1 - - -
BOŚ SA BOS0735-K /K GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
BOS1228 /S GPW ASO 1 101,0500 - - - 2025-12-29 - 101,0500 - - - - - - - - - -
BANK POCZTOWY BPO0629 GPW ASO 1 100,0000 - - - - - - - 1 1 100,0000 - - - - - -
BPO1227 GPW ASO 1 100,0000 - - - - - - - 1 1 100,0000 - - - - - -
BEST BS10228 GPW ASO 1 99,7000 - - - - - - - 1 50 99,7100 - - - - - -
BS10327 GPW RR 1 102,1900 - - - 2026-02-23 - 102,1900 - 1 102 101,1100 102,1900 302 2 - - -
BS10829 GPW RR 1 102,9500 102,6000 102,6000 102,6000 10:42:58 37 102,6000 -0.34 1 35 102,4300 102,6000 50 1 2 90 9,24
BST0128 GPW RR 1 103,4000 - - - 2026-02-13 - 103,4000 - 1 50 103,2500 103,4100 101 1 - - -
BST0228 GPW RR 1 103,4000 103,4800 103,4800 103,4800 09:16:56 12 103,4800 0.08 1 6 103,4000 103,4200 24 1 1 12 1,24
BST0327 GPW RR 1 101,0000 - - - 2026-02-23 - 101,0000 - 1 100 101,0000 102,5000 100 1 - - -
BST0330 GPW ASO 1 100,0000 - - - - - - - 1 15 100,3100 - - - - - -
BST0527 GPW ASO 1 100,3200 - - - 2026-02-04 - 100,3200 - 1 10 101,0200 102,5800 3 1 - - -
BST0630 GPW RR 1 102,5000 - - - 2026-02-23 - 102,5000 - 1 21 102,0100 102,5000 61 2 - - -
BST0726 GPW RR 1 99,7000 - - - 2026-02-23 - 99,7000 - 1 200 99,7000 99,8900 154 1 - - -
BST0728 GPW RR 1 104,5100 - - - 2026-02-11 - 104,5100 - 1 102 104,5100 105,8800 7 1 - - -
BST0829 GPW RR 1 102,5100 - - - 2026-02-23 - 102,5100 - 2 201 102,5800 103,5000 59 1 - - -
BST0930 GPW RR 1 102,0000 102,3800 102,0000 102,3800 10:30:21 43 102,0000 0.00 2 157 102,0000 102,3900 100 1 2 100 10,38
BST1026 GPW RR 1 101,0000 101,8700 101,8700 101,8700 10:24:31 9 101,8700 0.86 1 100 101,0000 101,8700 257 1 1 9 0,93
BST1029 GPW RR 1 102,5000 - - - 2026-02-23 - 102,5000 - 1 250 102,0000 102,6800 38 1 - - -
BST1126 GPW ASO 1 101,2000 - - - 2024-12-11 - 101,2000 - - - - - - - - - -
BST1226 GPW RR 1 100,5500 - - - 2026-02-20 - 100,5500 - 1 140 100,5500 101,9800 21 1 - - -
KRI1128 GPW ASO 1 100,5600 - - - 2026-02-18 - 100,5600 - 2 4 101,0000 102,3000 1 1 - - -
BUDLEX FINANCE BXF0229 GPW ASO 1 101,8000 - - - 2026-02-23 - 101,8000 - 3 15 101,0000 101,7500 90 1 - - -
BXF0727 GPW ASO 1 101,9000 101,9000 101,9000 101,9000 09:36:11 11 101,9000 0.00 1 3 101,2000 102,8000 14 1 1 11 9,08
BXF1027 GPW ASO 1 101,5000 - - - 2026-02-19 - 101,5000 - 1 23 100,5000 102,4000 13 1 - - -
BXF1028 GPW ASO 1 102,4500 - - - 2026-02-11 - 102,4500 - 1 2 100,0500 102,7500 3 1 - - -
BXF1226 GPW ASO 1 100,8000 - - - 2026-02-11 - 100,8000 - 1 4 100,4200 101,7900 21 1 - - -
BXF1228 GPW ASO 1 100,0000 - - - - - - - 3 40 100,0000 - - - - - -
CAVATINA HOLDING CAV0327 GPW RR 1 101,9800 - - - 2026-02-23 - 101,9800 - 1 11 100,9800 101,8900 6 1 - - -
CAV0329 GPW RR 1 101,9800 102,0000 102,0000 102,0000 10:08:58 20 102,0000 0.02 2 15 101,6000 102,0500 50 1 1 20 21,42
CAV0429 GPW ASO 1 101,3000 - - - 2026-02-17 - 101,3000 - 1 5 101,3100 102,4900 20 1 - - -
CAV0526 GPW RR 1 101,0000 - - - 2026-02-23 - 101,0000 - 1 14 100,5000 101,0000 42 2 - - -
CAV0627 GPW RR 1 101,5000 - - - 2026-02-23 - 101,5000 - 2 6 101,2600 102,0000 26 2 - - -
CAV0729 GPW RR 1 102,4000 102,4000 102,4000 102,4000 09:00:00 30 102,4000 0.00 1 18 101,5000 102,3500 22 1 1 30 31,13
CAV0927 GPW ASO 1 101,9000 - - - 2026-02-19 - 101,9000 - 1 5 101,0100 101,9900 8 1 - - -
CAV0928 GPW RR 1 101,4000 - - - 2026-02-23 - 101,4000 - 1 22 101,4000 102,2000 346 1 - - -
CAV1127 GPW ASO 1 101,9800 - - - 2026-02-12 - 101,9800 - 1 50 101,4100 102,3000 299 1 - - -
CAV1128 GPW RR 1 101,5500 101,5500 101,5500 102,1000 10:22:49 73 101,5500 0.00 1 8 101,5600 102,1000 196 1 4 204 21,29
CAV1226 GPW RR 1 101,5000 101,6000 101,5000 101,6000 09:03:31 10 101,5000 0.00 1 10 101,5000 101,7500 7 1 3 19 19,73
CAV1227 GPW RR 1 102,2900 - - - 2026-02-23 - 102,2900 - 2 42 102,0000 102,1900 200 1 - - -
CAV1229 GPW RR 1 101,6400 101,5800 101,5800 101,5900 10:58:34 4 101,5800 -0.06 1 1 101,1000 101,5800 1 1 3 198 204,86
COGNOR CO10129 GPW ASO 1 101,6500 - - - 2026-02-20 - 101,6500 - 1 7 101,5500 101,6500 4 1 - - -
COG0129 GPW ASO 1 101,7000 - - - 2026-01-30 - 101,7000 - 1 5 100,8100 102,9000 11 1 - - -
CORDIA POLSKA FINANCE CPF1227 GPW ASO 1 101,4000 - - - 2026-02-18 - 101,4000 - 1 5 100,2000 102,0000 28 1 - - -
CYFROWY POLSAT CPS0130 /S GPW ASO 1 103,7800 103,8300 103,8300 103,8300 09:30:40 3 103,8300 0.05 2 35 103,5300 103,8100 27 1 1 3 3,14
DADELO DAD1028 GPW ASO 1 103,5000 - - - 2026-02-13 - 103,5000 - 1 1 101,2100 103,0000 20 1 - - -
DANTEX GROUP DAN0129 GPW ASO 1 100,9500 - - - 2026-02-05 - 100,9500 - 1 4 101,5000 104,0000 5 1 - - -
DEKPOL DEK0628 GPW ASO 1 101,6000 - - - 2026-02-23 - 101,6000 - 1 3 101,1100 101,6900 13 1 - - -
DEK1228 GPW ASO 1 100,7700 100,9000 100,8900 100,9400 09:50:00 1 100,9400 0.17 1 10 100,7600 100,9400 10 1 6 28 28,25
DOM DEVELOPMENT DOM0526 GPW ASO 1 101,0000 - - - 2025-12-29 - 101,0000 - - - - 102,0000 29 1 - - -
DOM0530 GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
DOM0928 GPW ASO 1 100,5000 - - - 2025-06-18 - 100,5000 - 1 10 100,0000 - - - - - -
DOM1229 GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
DOMESTA DST0727 GPW ASO 1 100,6100 - - - 2026-01-27 - 100,6100 - 1 11 100,6100 104,9900 9 1 - - -
DST1126 GPW ASO 1 101,0000 - - - 2026-02-23 - 101,0000 - 1 15 97,5200 101,9900 24 1 - - -
DEVELIA DVL0130 GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
DVL0229 GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
DVL0528 GPW ASO 1 100,0000 - - - - - - - 1 12 101,0000 - - - - - -
DVL1028 GPW ASO 1 100,0100 - - - 2026-02-23 - 100,0100 - 1 4 100,2100 105,0000 5 1 - - -
DVL1227 GPW ASO 1 104,0000 - - - 2026-02-05 - 104,0000 - - - - 104,3000 10 1 - - -
DEVELOPRES DVR0726 GPW ASO 1 99,1500 - - - 2026-02-20 - 99,1500 - 1 12 99,1100 101,0800 6 1 - - -
DVR1226 GPW ASO 1 100,3200 - - - 2026-02-11 - 100,3200 - 1 2 100,4100 101,4600 5 1 - - -
DVR1227 GPW ASO 1 101,6900 - - - 2026-02-12 - 101,6900 - 1 8 98,6200 102,0000 8 1 - - -
ECHO INVESTMENT ECH0128 GPW RR 1 103,9900 103,9900 103,9900 103,9900 09:54:59 9 103,9900 0.00 1 300 103,5000 103,9900 91 1 4 100 10,46
ECH0229 GPW ASO 1 100,0000 - - - - - - - 1 1 101,0000 - - - - - -
ECH0426 GPW RR 1 100,4300 - - - 2026-02-17 - 100,4300 - 1 100 100,2400 100,9800 100 1 - - -
ECH0428 GPW RR 1 104,1000 104,1000 103,9000 104,1000 10:44:27 6 103,9000 -0.19 1 40 103,0200 103,9900 90 1 3 110 11,75
ECH0528 GPW ASO 1 102,2000 - - - 2024-09-23 - 102,2000 - - - - - - - - - -
ECH0529 GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
ECH0626 GPW RR 1 100,5300 - - - 2026-02-23 - 100,5300 - 1 20 100,5600 101,0400 100 1 - - -
ECH0627 GPW RR 1 103,0000 103,4700 103,4700 104,0000 10:05:46 205 104,0000 0.97 1 30 102,0500 103,9900 38 1 4 300 31,55
ECH0829 GPW ASO 1 105,4500 - - - 2026-02-19 - 105,4500 - 1 1 102,8500 106,4500 1 1 - - -
ECH0926 GPW RR 1 101,1000 - - - 2026-02-20 - 101,1000 - 2 908 101,1000 101,5000 25 1 - - -
ECH1127 GPW RR 1 103,0000 - - - 2026-02-23 - 103,0000 - 1 40 103,0300 103,7900 56 1 - - -
ECH1227 GPW ASO 1 100,4000 - - - 2026-02-10 - 100,4000 - 1 1 100,6000 - - - - - -
ENEA ENA0527 GPW ASO 1 100,8500 - - - 2024-07-31 - 100,8500 - - - - - - - - - -
ENA0530 GPW ASO 1 103,2500 - - - 2026-02-06 - 103,2500 - 1 10 101,4000 104,0000 50 1 - - -
ERBUD ERB0229 GPW ASO 1 100,0000 100,0000 100,0000 100,0000 10:26:13 10 100,0000 0.00 1 3 99,8600 100,0000 20 1 1 10 10,00
GHELAMCO INVEST GHE0128 /S GPW RR 1 78,0600 80,0000 78,0100 80,0000 10:23:29 170 78,0100 -0.06 1 40 77,4000 78,0100 301 1 6 338 26,73
GHE0327 /S GPW ASO 1 79,7000 79,9900 79,0000 79,9900 10:52:47 3 79,5000 -0.25 3 15 79,0000 79,5000 57 2 15 312 260,09
GHE0728 /S GPW ASO 1 80,0000 78,0200 78,0000 79,0000 10:29:48 3 79,0000 -1.25 1 3 76,0000 78,0000 14 1 3 20 15,82
GHE1027 /S GPW RR 1 81,9000 80,0100 80,0000 81,9000 10:32:14 5 81,5000 -0.49 1 61 77,0600 81,5600 157 1 6 310 25,82
GHE1127 /S GPW ASO 1 82,4000 - - - 2026-02-20 - 82,4000 - 1 10 80,0000 82,5900 2 1 - - -
GHE1128 /S GPW ASO 1 79,0000 - - - 2026-02-19 - 79,0000 - 2 13 78,0200 80,5000 9 1 - - -
HM INWEST HMI0327 GPW ASO 1 101,5000 - - - 2026-02-17 - 101,5000 - 1 45 99,5100 101,5000 5 1 - - -
HMI0627 GPW ASO 1 102,0000 - - - 2026-02-23 - 102,0000 - 1 73 100,8000 102,0000 115 1 - - -
HMI1228 GPW ASO 1 100,6900 100,6900 - - 2026-02-23 - 100,6900 - 1 42 100,5000 100,6900 177 1 - - -
INTERNETOWY FUNDUSZ LEASINGOWY IFL0334 GPW ASO 1 100,0300 - - - 2025-11-03 - 100,0300 - 1 2 99,5300 100,0300 33 1 - - -
INFINITY INF0127 GPW ASO 1 100,3000 - - - 2026-02-17 - 100,3000 - - - - 101,3000 20 1 - - -
INF0326 GPW ASO 1 99,9000 - - - 2026-01-19 - 99,9000 - - - - 100,8000 31 1 - - -
INF1027 GPW ASO 1 100,9000 - - - 2026-01-28 - 100,9000 - - - - 103,0000 4 1 - - -
INPRO SA INP0529 GPW ASO 1 101,0000 - - - 2026-01-09 - 101,0000 - - - - 102,0000 1 1 - - -
INDOS INS0228 GPW ASO 1 102,0000 - - - 2026-01-23 - 102,0000 - - - - - - - - - -
INS0529 GPW ASO 1 101,2500 - - - 2026-02-23 - 101,2500 - 1 20 101,3000 104,0000 5 1 - - -
INS0628 GPW ASO 1 102,8000 - - - 2026-02-13 - 102,8000 - - - - - - - - - -
INTERBUD LUBLIN INT0628 GPW ASO 1 103,5000 - - - 2026-02-18 - 103,5000 - 1 85 99,0100 103,5000 55 1 - - -
INT1228 GPW ASO 1 101,8900 101,5000 101,4000 101,5000 10:31:49 21 101,4000 -0.48 1 91 101,1500 101,4000 79 1 4 221 22,85
INVEST KOMFORT FINANCE INV0928 GPW ASO 1 101,0000 - - - 2026-02-18 - 101,0000 - 2 124 100,6600 100,8500 132 1 - - -
JHM DEVELOPMENT JHM0629 GPW ASO 1 100,0000 - - - - - - - 1 15 100,0100 - - - - - -
KGHM POLSKA MIEDŹ SA KGH0631 GPW ASO 1 103,3500 - - - 2026-02-23 - 103,3500 - 1 3 103,0000 103,3500 64 1 - - -
KGH1232 GPW ASO 1 100,0000 - - - - - - - 2 43 100,5100 - - - - - -
KRUK KR10228 GPW RR 1 104,2500 - - - 2026-02-23 - 104,2500 - 2 384 104,2500 104,3700 96 1 - - -
KR10627 GPW RR 1 102,3600 - - - 2026-02-23 - 102,3600 - 1 41 101,7100 102,3600 246 1 - - -
KR11029 GPW RR 1 102,7500 102,6200 102,6200 102,6200 10:11:53 17 102,6200 -0.13 1 28 102,6200 102,7500 176 1 1 17 1,76
KR20229 GPW RR 1 104,4900 104,4500 103,9200 104,4900 10:13:15 29 103,9200 -0.55 1 612 103,9500 104,4900 15 1 4 66 6,87
KRU0129 GPW ASO 1 107,8400 - - - 2026-02-23 - 107,8400 - 1 4 107,8400 107,8700 9 1 - - -
KRU0227 GPW RR 1 102,4600 102,4600 102,4600 102,4600 10:05:59 24 102,4600 0.00 1 6 101,7000 102,7800 26 1 2 86 8,84
KRU0228 GPW ASO 1 102,0000 - - - 2026-02-06 - 102,0000 - - - - - - - - - -
KRU0231 GPW RR 1 103,9400 102,8800 102,8800 102,8800 10:13:52 16 102,8800 -1.02 1 26 102,8800 103,7500 7 1 1 16 1,65
KRU0626 GPW RR 1 99,7000 99,8900 99,8900 99,8900 09:00:00 5 99,8900 0.19 2 80 99,7100 99,8900 467 1 1 5 0,50
KRU0627 GPW ASO 1 102,4500 - - - 2026-02-23 - 102,4500 - 1 3 102,2500 102,9600 8 1 - - -
KRU0628 GPW RR 1 104,9000 - - - 2026-02-20 - 104,9000 - 1 137 104,0000 104,9000 92 3 - - -
KRU0632 GPW ASO 1 102,8000 102,8000 102,8000 102,8000 09:47:11 15 102,8000 0.00 2 45 102,4400 102,8000 80 1 1 15 15,42
KRU0726 GPW RR 1 99,5400 - - - 2026-02-23 - 99,5400 - 1 59 99,5700 99,8900 100 1 - - -
KRU0731 GPW RR 1 102,3400 101,8500 101,8500 101,8500 10:14:18 10 101,8500 -0.48 1 102 101,8600 102,2000 6 1 1 10 1,03
KRU0827 GPW RR 1 102,2100 - - - 2026-02-20 - 102,2100 - 1 7 102,2100 102,7800 20 1 - - -
KRU0828 GPW RR 1 104,3000 104,9300 104,9300 104,9300 09:00:00 14 104,9300 0.60 1 20 104,3500 104,9200 38 1 1 14 1,47
KRU1028 GPW RR 1 104,9500 - - - 2026-02-23 - 104,9500 - 1 102 104,3100 104,9500 102 1 - - -
KRU1029 GPW ASO 1 113,0000 - - - 2025-10-17 - 113,0000 - - - - - - - - - -
KRU1127 GPW RR 1 103,3400 - - - 2026-02-23 - 103,3400 - 1 31 103,3400 103,9900 235 3 - - -
KRU1130 GPW RR 1 103,4500 103,4300 103,4300 103,4300 09:00:00 130 103,4300 -0.02 1 200 103,4000 103,4500 116 2 1 130 13,46
KRU1226 GPW RR 1 101,9500 101,8000 101,8000 101,8000 10:34:55 58 101,8000 -0.15 1 100 101,8000 101,9000 100 1 1 58 5,99
LOKUM DEWELOPER LKD0627 GPW ASO 1 102,0000 - - - 2025-12-03 - 102,0000 - - - - - - - - - -
LKD0828 GPW ASO 1 102,0000 - - - 2026-02-17 - 102,0000 - 1 7 101,5000 103,0000 3 1 - - -
MBANK MBK01PERP-K /K GPW ASO 1 102,5000 - - - 2025-07-02 - 102,5000 - 1 1 101,0000 - - - - - -
MBK1028 /P BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
GPW ASO 1 101,3000 - - - 2026-01-22 - 101,3000 - 1 5 101,2500 102,5000 1 1 - - -
MCI CAPITAL ASI MCI0728 GPW ASO 1 102,3000 - - - 2026-02-23 - 102,3000 - 2 16 102,0200 102,3000 68 1 - - -
MCI MANAGEMENT SP. Z O.O MCM1127 GPW ASO 1 101,4500 101,4500 101,4500 101,5000 09:55:30 100 101,5000 0.05 1 90 101,5000 101,9300 90 1 4 269 27,96
BANK MILLENNIUM MIL0129 /P BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
GPW ASO 1 101,5000 - - - 2026-02-20 - 101,5000 - 1 5 101,0000 103,5000 2 1 - - -
MIL1227 /P BS ASO 1 97,5000 - - - 2020-10-21 - 97,5000 - - - - - - - - - -
GPW ASO 1 101,0000 - - - 2026-01-26 - 101,0000 - 1 4 101,0000 103,0000 5 1 - - -
MURAPOL MUR0428 GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
MUR0527 GPW ASO 1 100,4000 - - - 2025-05-09 - 100,4000 - - - - - - - - - -
MARVIPOL DEVELOPMENT MVP0130 GPW RR 1 100,5000 100,5000 100,5000 100,5000 10:47:00 12 100,5000 0.00 2 10 100,4200 100,5000 155 1 10 217 219,31
MVP0528 GPW RR 1 101,8000 101,8200 101,8200 101,8200 09:00:00 2 101,8200 0.02 1 18 101,8200 102,4900 37 1 1 2 2,09
MVP0729 GPW ASO 1 102,7000 - - - 2026-02-20 - 102,7000 - 1 1 102,0000 103,0000 3 1 - - -
MVP1029 GPW RR 1 102,4500 - - - 2026-02-23 - 102,4500 - 1 5 101,8000 102,4400 5 1 - - -
MVP1228 GPW RR 1 101,5000 101,5000 101,5000 101,5000 09:28:04 5 101,5000 0.00 1 5 101,5000 102,3700 4 1 1 5 5,15
NDI FINANCE NDI0327 GPW ASO 1 101,1000 - - - 2026-02-23 - 101,1000 - 1 9 100,5100 101,5000 3 1 - - -
NOVDOM NOD0828 GPW ASO 1 100,0000 - - - - - - - 1 2 100,0000 - - - - - -
OLIVIA FIN OBC0127 GPW ASO 1 101,9300 - - - 2026-02-23 - 101,9300 - 1 25 101,0000 101,9300 32 1 - - -
OBC0227 GPW ASO 1 101,7100 101,7000 99,2700 101,7000 10:15:41 7 100,0100 -1.67 1 10 100,3000 101,5500 7 1 7 37 37,63
OBC0426 GPW ASO 1 100,0000 - - - 2026-01-22 - 100,0000 - 1 10 100,0100 101,0000 10 1 - - -
OBC0429 GPW ASO 1 100,3700 - - - 2026-02-23 - 100,3700 - 2 8 100,1000 100,9900 9 1 - - -
OBC0526 /Z GPW ASO 1 100,1000 - - - 2026-02-10 - 100,1000 - - - - - - - - - -
OBC1026 GPW ASO 1 101,0500 - - - 2026-02-16 - 101,0500 - 1 2 101,0200 101,4600 4 1 - - -
OBC1028 GPW ASO 1 100,9800 100,9800 100,9800 100,9800 10:19:37 8 100,9800 0.00 1 7 100,6100 101,5300 13 1 1 8 8,32
OBC1126 GPW ASO 1 101,2000 - - - 2026-02-23 - 101,2000 - 1 8 100,6200 101,2000 2 1 - - -
OKAM CAPITAL OKA0628 GPW ASO 1 100,0000 - - - 2025-12-15 - 100,0000 - - - - - - - - - -
OKA0926 GPW ASO 1 101,0000 - - - 2026-02-03 - 101,0000 - 1 1 101,0000 101,9900 10 1 - - -
OKA1127 GPW ASO 1 102,6900 - - - 2026-02-23 - 102,6900 - 1 10 100,0000 102,6900 28 1 - - -
ORLEN ORL1232 GPW ASO 1 100,0000 - - - - - - - 1 1 100,5000 - - - - - -
PCC ROKITA PCR0426 GPW RR 1 100,0000 - - - 2026-02-23 - 100,0000 - 1 170 100,1000 100,2000 174 2 - - -
PCR0527 GPW RR 1 101,5100 - - - 2026-02-23 - 101,5100 - 1 42 101,5100 101,7000 20 1 - - -
PCR1026 GPW RR 1 100,2500 - - - 2026-02-23 - 100,2500 - 1 50 100,3000 100,4900 54 1 - - -
PCC EXOL PCX0929 GPW RR 1 102,4400 101,7100 101,7000 101,7100 10:37:31 14 101,7000 -0.72 1 100 101,7200 102,4400 9 1 2 53 5,47
PCX0930 GPW RR 1 101,5000 101,0600 101,0600 101,0600 10:16:02 58 101,0600 -0.43 1 12 101,0600 101,5000 94 1 1 58 5,93
PEKAO PEO0429 GPW ASO 1 101,9900 - - - 2025-10-23 - 101,9900 - - - - - - - - - -
PEO0435-K /K GPW ASO 1 102,5000 - - - 2025-04-10 - 102,5000 - - - - - - - - - -
PEO0631 /P BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
GPW ASO 1 100,3000 - - - 2026-02-17 - 100,3000 - 1 5 100,2500 101,5000 1 1 - - -
PEO0727 GPW ASO 1 100,5000 - - - 2025-01-28 - 100,5000 - - - - - - - - - -
PEO1027 /P BS ASO 1 100,6000 - - - 2018-03-12 - 100,6000 - - - - - - - - - -
GPW ASO 1 101,9900 101,5700 101,1500 101,9900 11:04:08 1122 101,1500 -0.82 1 100 101,1500 101,9900 20 3 8 1203 1 239,76
PEO1028 /P BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
GPW ASO 1 100,7500 - - - 2026-02-17 - 100,7500 - 1 4 100,7500 - - - - - -
PEO1033 /P BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
GPW ASO 1 100,0000 - - - 2025-01-20 - 100,0000 - - - - - - - - - -
POLENERGIA PEP1029 /S GPW ASO 1 103,2500 103,2400 103,2400 103,2500 10:17:43 1 103,2500 0.00 1 45 102,4000 103,2500 51 1 2 12 12,70
PGE PGE0526 BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
GPW ASO 1 100,4000 100,4000 100,4000 100,4000 09:07:06 1 100,4000 0.00 1 3 100,0000 100,5000 14 2 1 1 1,02
PGE0529 BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
GPW ASO 1 103,2000 - - - 2026-02-23 - 103,2000 - 1 10 102,1300 103,2000 65 2 - - -
POLSKA GRUPA FARMACEUTYCZNA PGF1026 GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
POLSKI HOLDING NIERUCHOMOŚCI PHN0327 GPW ASO 1 102,5000 - - - 2026-02-13 - 102,5000 - 1 5 101,7600 102,5000 71 2 - - -
PHN0526 GPW ASO 1 101,5000 - - - 2026-01-21 - 101,5000 - 1 25 100,5000 103,0000 3 1 - - -
PHN1127 GPW ASO 1 104,7000 - - - 2026-01-19 - 104,7000 - 1 3 101,0500 104,6900 2 1 - - -
PKO BP PKO0229 GPW ASO 1 102,9100 - - - 2026-02-18 - 102,9100 - 1 1 102,2000 102,9100 5 1 - - -
PKO0328 /P BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
GPW ASO 1 101,7600 - - - 2025-12-30 - 101,7600 - 1 1 101,3900 102,3900 1 1 - - -
PKO0827 /P BS ASO 1 101,2500 - - - 2018-10-09 - 101,2500 - - - - - - - - - -
GPW ASO 1 101,2000 - - - 2026-02-23 - 101,2000 - 1 3 101,4000 101,6900 1 1 - - -
PKO0935-K /K GPW ASO 1 101,2000 - - - 2026-01-26 - 101,2000 - 1 1 101,2000 102,2000 1 1 - - -
PKO1034-K /K GPW ASO 1 103,5000 - - - 2026-02-05 - 103,5000 - 1 1 102,4900 103,4900 1 1 - - -
P4 SP. Z O.O. PLY0230 /S GPW ASO 1 101,4900 101,5000 101,5000 101,5000 09:21:47 3 101,5000 0.01 1 10 101,2100 101,5000 21 1 1 3 3,04
PLY1226 GPW ASO 1 101,1000 - - - 2025-12-10 - 101,1000 - 1 1 100,0000 101,4900 5 1 - - -
PLY1227 GPW ASO 1 101,3000 - - - 2026-02-11 - 101,3000 - 1 3 100,9600 101,2500 1 1 - - -
PRAGMAGO PRF0127 GPW RR 1 102,0000 101,0300 101,0200 101,0300 10:16:34 42 101,0200 -0.96 1 18 101,0200 101,9600 49 1 2 162 16,49
PRF0327 GPW RR 1 102,4000 - - - 2026-02-23 - 102,4000 - 1 158 101,8200 102,4000 10 1 - - -
PRF0429 GPW RR 1 102,3000 - - - 2026-02-23 - 102,3000 - 1 100 101,0000 102,3800 65 1 - - -
PRF0626 GPW ASO 1 100,3000 - - - 2026-02-20 - 100,3000 - 1 50 100,0800 100,6800 47 1 - - -
PRF0627 GPW RR 1 102,0000 - - - 2026-02-23 - 102,0000 - 1 200 101,3000 102,0000 4 1 - - -
PRF0628 GPW RR 1 101,8000 101,8000 101,6100 101,8000 10:17:32 106 101,6100 -0.19 1 63 101,6100 101,8000 3 1 3 117 12,11
PRF0727 GPW RR 1 102,3300 101,7000 101,7000 101,7000 10:18:03 37 101,7000 -0.62 1 13 101,7000 102,3200 80 1 1 37 3,79
PRF0927 GPW RR 1 101,4000 - - - 2026-02-23 - 101,4000 - 2 142 101,1300 101,8900 49 1 - - -
PRF1026 GPW RR 1 101,0000 - - - 2026-02-20 - 101,0000 - 1 100 100,8000 101,4800 106 1 - - -
PRF1028 GPW RR 1 101,0000 101,4000 101,3500 101,4000 10:43:21 86 101,3500 0.35 1 170 101,1100 101,3500 6 1 4 215 21,93
PRF1126 GPW RR 1 100,5500 100,4900 100,4000 100,5200 10:36:40 3 100,4000 -0.15 1 64 100,1500 100,3900 150 1 12 862 86,62
PRF1228 GPW RR 1 101,3900 101,1600 101,1600 101,1600 10:19:08 33 101,1600 -0.23 1 422 101,1600 101,3900 38 1 2 58 5,95
PZU PZU0727 /P BS ASO 1 100,0000 - - - 2023-03-08 - 100,0000 - - - - - - - - - -
GPW ASO 1 102,1000 - - - 2026-02-23 - 102,1000 - 1 1 101,5900 102,1000 3 2 - - -
RESI CAPITAL RES0228 GPW ASO 1 102,9500 102,6000 102,6000 102,6000 09:00:00 12 102,6000 -0.34 1 7 101,2500 102,5000 50 1 1 12 8,75
ROBYG ROB0129 GPW ASO 1 101,2500 - - - 2025-11-07 - 101,2500 - - - - - - - - - -
ROB0529 GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
ROB0626 GPW ASO 1 101,3900 - - - 2026-02-16 - 101,3900 - 1 3 99,8000 101,2000 3 1 - - -
RONSON RON0827 GPW ASO 1 101,5000 - - - 2026-02-20 - 101,5000 - 2 18 101,5000 102,8000 9 1 - - -
RON0928 GPW ASO 1 102,0000 - - - 2026-02-23 - 102,0000 - 1 33 101,6000 102,0000 25 1 - - -
RON1229 GPW ASO 1 101,1800 - - - 2026-02-13 - 101,1800 - 2 10 100,0000 100,9900 249 1 - - -
R.POWER S.A. RPW1029 /S GPW ASO 1 100,5300 - - - 2026-02-09 - 100,5300 - 1 4 100,6000 103,0000 10 1 - - -
7R SIR0228 /S GPW ASO 1 101,1200 - - - 2026-02-23 - 101,1200 - 1 5 101,0000 101,1200 10 1 - - -
SIR0928 /S GPW ASO 1 101,9000 - - - 2026-02-23 - 101,9000 - 1 10 101,3000 102,9100 24 1 - - -
SANTANDER BANK POLSKA SPL0427 GPW ASO 1 100,9000 - - - 2025-11-14 - 100,9000 - 2 2 100,0000 - - - - - -
SPL0428 /P BS ASO 1 100,0000 - - - - - - - - - - - - - - - -
GPW ASO 1 100,5500 - - - 2026-01-22 - 100,5500 - 1 1 100,5300 - - - - - -
SPL0927 GPW ASO 1 101,1900 - - - 2025-12-22 - 101,1900 - 1 1 100,0000 - - - - - -
SPL1228 GPW ASO 1 100,0000 - - - - - - - 1 1 100,0000 101,5000 1 1 - - -
INVEST TDJ ESTATE TDJ0228 GPW ASO 1 102,4000 - - - 2026-02-18 - 102,4000 - 1 2 102,0000 102,4000 24 2 - - -
TDJ0628 GPW ASO 1 103,7800 - - - 2026-02-12 - 103,7800 - 1 10 102,5000 103,7800 5 1 - - -
UNIDEVELOPMENT UDV0928 GPW ASO 1 103,0000 - - - 2026-02-23 - 103,0000 - 1 3 100,9200 103,0000 548 1 - - -
UNIBEP SA UNI1026 GPW ASO 1 100,3500 - - - 2026-02-23 - 100,3500 - 1 98 100,0100 100,3500 80 1 - - -
VEHIS FINANSE VHI0328 GPW ASO 1 103,6000 - - - 2026-02-23 - 103,6000 - 1 3 101,0200 102,9000 20 1 - - -
VHI0528 GPW ASO 1 102,5500 - - - 2026-02-10 - 102,5500 - 1 13 98,0600 104,3000 13 1 - - -
VHI0626 GPW ASO 1 100,6000 - - - 2026-02-05 - 100,6000 - 1 5 99,0000 101,5000 5 1 - - -
VHI0627 GPW ASO 1 102,1200 102,0000 102,0000 102,0000 10:04:09 6 102,0000 -0.12 1 5 101,5100 102,1200 29 1 1 6 6,22
VHI1128 GPW ASO 1 101,3300 101,1000 101,0100 101,3300 10:54:16 7 101,3300 0.00 1 5 101,1000 101,3300 29 1 3 13 13,21
VHI1228 GPW ASO 1 102,4000 - - - 2026-02-06 - 102,4000 - 1 50 101,6000 106,0000 10 1 - - -
VICTORIA DOM SPÓŁKA AKCYJNA VI10629 GPW ASO 1 101,9000 - - - 2026-02-04 - 101,9000 - 2 25 100,0000 101,9000 66 2 - - -
VID0128 GPW ASO 1 101,8000 101,7100 101,7100 101,7100 09:00:00 1 101,7100 -0.09 1 3 101,7300 102,4100 53 2 1 1 1,02
VID0329 GPW ASO 1 101,5000 - - - 2026-02-17 - 101,5000 - 1 6 101,0300 101,9900 11 1 - - -
VID0427 GPW ASO 1 102,0000 102,0000 102,0000 102,0000 09:10:56 2 102,0000 0.00 1 6 101,1300 102,0000 9 1 1 2 2,12
VID0629 GPW ASO 1 100,7000 101,2000 - - 2026-02-23 - 100,7000 - 1 1 100,8500 101,3600 10 1 - - -
VID0827 GPW ASO 1 102,1900 - - - 2026-02-16 - 102,1900 - 1 13 101,7100 102,1800 10 1 - - -
VID1028 GPW ASO 1 102,0000 - - - 2026-02-19 - 102,0000 - 1 17 101,2000 101,9000 100 1 - - -
VID1227 GPW ASO 1 102,0000 - - - 2026-02-20 - 102,0000 - 1 12 101,5100 102,2000 50 1 - - -
VINDEXUS VIN0327 GPW ASO 1 101,7200 101,9000 101,9000 101,9000 09:00:00 100 101,9000 0.18 1 45 101,2000 101,7900 102 1 1 100 10,35
VIN0628 GPW ASO 1 102,5500 - - - 2026-02-23 - 102,5500 - 1 4 102,4500 102,5500 75 1 - - -
VIN0727 GPW ASO 1 101,8700 - - - 2026-02-23 - 101,8700 - 1 54 101,2300 101,8700 102 1 - - -
WAN WAN0230 GPW ASO 1 100,9000 101,0000 101,0000 101,0000 10:50:53 6 101,0000 0.10 1 6 100,9000 101,0000 18 1 2 22 22,32
WAN0329 GPW ASO 1 101,5000 - - - 2026-02-23 - 101,5000 - 2 7 100,0500 102,1900 9 1 - - -
WAN1028 GPW ASO 1 101,5000 - - - 2026-02-23 - 101,5000 - 1 3 101,3000 101,8000 12 1 - - -
WB ELECTRONICS WBE1126 GPW ASO 1 115,0000 - - - 2026-02-13 - 115,0000 - - - - - - - - - -
WHITE STONE DEVELOPMENT WSD0228 GPW ASO 1 101,9800 - - - 2026-02-04 - 101,9800 - 1 3 100,9100 105,0000 20 1 - - -
WSD0427 GPW ASO 1 101,8900 - - - 2026-02-23 - 101,8900 - 1 16 101,1000 101,8700 10 1 - - -
WSD0627 GPW ASO 1 97,0000 - - - 2026-01-15 - 97,0000 - 1 13 98,0100 103,9500 4 1 - - -
ZABKA GROUP ZAB0530 /S GPW ASO 1 102,6900 - - - 2026-02-19 - 102,6900 - 1 4 101,2800 102,6900 22 1 - - -

Obligacje przedsiębiorstw (EUR)

Pobierz pełną liste (XLSX)
emitent nazwa segment jednostka transakcyjna kurs odniesienia** kurs otwarcia** kurs min kurs max data/czas ost. trans. wolumen ost. trans. kurs ostatni* zmiana najlepsza oferta kupna najlepsza oferta sprzedaży liczba transakcji obrót skumulowany
liczba zleceń wolumen limit limit wolumen liczba zleceń wolumen wartość (tys. EUR)
BEST NIEST FIZ WIERZYTELNOŚCI BFW1027 GPW ASO 1 101,1000 - - - 2026-02-09 - 101,1000 - 1 10 101,1300 103,9900 13 1 - - -
BEST BST0730 GPW ASO 1 101,1000 - - - 2026-02-09 - 101,1000 - 1 4 101,1000 102,0000 518 1 - - -
KRI0328 GPW ASO 1 102,0000 - - - 2026-02-23 - 102,0000 - 1 80 101,8600 102,4800 80 1 - - -
CAVATINA HOLDING CAV0127 GPW RR 1 103,4800 - - - 2026-02-13 - 103,4800 - 1 7 101,6100 102,9000 30 1 - - -
CAV0929 GPW RR 1 102,1000 102,0000 102,0000 102,0000 09:47:36 3 102,0000 -0.10 1 6 102,0000 102,7000 18 1 1 3 0,32
ECHO INVESTMENT ECH1028 GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
GHELAMCO INVEST GHE1227 /S GPW ASO 1 91,9900 - - - 2026-02-23 - 91,9900 - 1 20 88,0400 91,9900 7 1 - - -
KRUK KRU0229 GPW RR 1 102,1500 - - - 2026-02-23 - 102,1500 - 1 50 102,0500 102,1500 50 1 - - -
KRU1228 GPW RR 1 102,2500 - - - 2026-02-20 - 102,2500 - 1 25 102,1000 102,9800 20 1 - - -
MLP GROUP MLP1226 GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
PA NOVA NVA0527 GPW ASO 1 100,9900 - - - 2026-02-23 - 100,9900 - 2 18 100,0500 101,1500 75 1 - - -
OLIVIA FIN OBC0627 GPW ASO 1 101,5000 - - - 2026-02-10 - 101,5000 - 1 22 98,2600 - - - - - -
OBC0827 GPW ASO 1 101,8500 - - - 2026-02-23 - 101,8500 - 1 39 100,0500 101,9000 100 1 - - -
OBC0828 GPW ASO 1 102,0000 101,4000 101,4000 101,4000 09:48:03 100 101,4000 -0.59 1 183 100,6000 102,4400 11 1 1 100 10,18
ORLEN ORL0730 GPW RR 1 98,3500 - - - - - - - - - - - - - - - -
ORL0732 /S GPW RR 1 99,2600 - - - - - - - - - - - - - - - -
PKN0528 /S GPW RR 1 99,4300 - - - - - - - - - - - - - - - -
PEKAO PE20631 GPW RR 1 99,5000 - - - - - - - - - - - - - - - -
PEO0236 GPW RR 1 100,0000 - - - - - - - - - - - - - - - -
PEO0930 GPW RR 1 99,5100 - - - - - - - - - - - - - - - -
PEO0932 /S GPW RR 1 99,9100 - - - - - - - - - - - - - - - -
PEO1127 /S GPW RR 1 99,6800 - - - - - - - - - - - - - - - -
PKO BP PK10328 GPW RR 1 99,7400 - - - - - - - - - - - - - - - -
PKO0628 GPW RR 1 99,9500 - - - - - - - - - - - - - - - -
PKO0629 GPW RR 1 99,6300 - - - - - - - - - - - - - - - -
PKO0631 /S GPW RR 1 99,9300 - - - - - - - - - - - - - - - -
PKO0927 /S GPW RR 1 99,8000 - - - - - - - - - - - - - - - -
PKO1132 /S GPW RR 1 99,7300 - - - - - - - - - - - - - - - -
PRAGMAGO PRF0228 GPW RR 1 101,5100 - - - 2026-02-19 - 101,5100 - 1 4 101,6100 102,0000 20 1 - - -
PRF0427 GPW ASO 1 101,4800 - - - 2026-02-13 - 101,4800 - 1 46 101,0000 101,4800 20 1 - - -
R.POWER S.A. RPW0630 /S GPW ASO 1 100,0000 - - - - - - - - - - - - - - - -
7R SIR0628 /S GPW ASO 1 101,0000 - - - 2026-02-04 - 101,0000 - 1 10 100,6100 106,0000 14 1 - - -

Legenda:

/1 - obligacje notowane w systemie notowań jednolitych (1 fixing)

/2 - obligacje notowane w systemie notowań jednolitych (2 fixingi)

i - kurs indykatywny

Z - zawieszenie obrotu
 
W - wstrzymanie obrotu

N - Instrumenty dopuszczane jako zabezpieczenie kredytu wg. definicji NBP

P - Obligacje podporządkowane - szczegółowe informacje

K - Obligacje kapitałowe, o których mowa w art. 27a ustawy z dnia 15 stycznia 2015 r. o obligacjach

S - Instrumenty dłużne związane z finansowaniem zrównoważonego rozwoju

* dla segmentu GPW RR kurs zamknięcia, jeżeli na sesji zanotowano obrót

Dla obligacji o wartości co najmniej 10.000 zł notowanych na rynkach prowadzonych przez BondSpot kursy z dokładnością do 0,0001 punktu procentowego dostępne są u dystrybutorów informacji.

** kursy uwzględniają tylko transakcje sesyjne (bez pakietowych)

P transakcja pakietowa
 

Wyjaśnienie skrótów

GPW RR - Rynek Regulowany GPW

GPW ASO - Rynek Alternatywny GPW

BS RR - Rynek Regulowany BondSpot

BS ASO - Rynek Alternatywny BondSpot