AlertSklep Bankier.plNotowaniaKursy walutAlertCentrum finansoweBankier.TVNewsletter
25 lat razem - kliknij i zobacz!
REKLAMA
TYLKO U NAS

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - obligacje

Filtruj
Data ostatniej aktualizacji:Pt. 02.01.2026, 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.
WalorKursZm. %Zm.L. transakcjiObrót (zł)OtwarcieMaxMinCzasWykup
BAR1130100,000,00%0,001160 000,00100,00100,00100,002021-05-07 02:002030-11-13
BRZ1126105,00+5,00%5,0011 050,00105,00105,00105,002025-12-22 16:392026-11-25
BRZ1127100,000,00%0,001100,00100,00100,00100,002022-08-05 02:002027-11-25
BS10327101,51-0,67%-0,68615 734,46102,15102,19101,512025-12-30 16:252027-03-03
BS10829101,93-0,06%-0,061178 210,57102,00102,00101,602026-01-02 16:492029-08-14
BST0128103,190,00%0,00115 478,50103,19103,19103,192026-01-02 09:342028-01-13
BST0228102,31-0,22%-0,23725 495,54102,10103,00102,102026-01-02 16:012028-02-15
BST0327102,000,00%0,0022 142,00102,00102,00102,002025-12-22 12:402027-02-24
BST0630101,00-0,47%-0,4837 499,92101,48101,48101,002026-01-02 13:352030-05-29
BST072699,40-0,10%-0,10111 928,0099,4099,4099,402025-12-30 15:512026-07-13
BST0728103,50+0,29%0,3024 347,00103,50103,50103,502026-01-02 11:502028-07-06
BST0829102,99+0,38%0,39818 065,18101,70102,99101,702026-01-02 15:202029-07-31
BST0930100,60-0,13%-0,1322100 298,57101,00101,00100,252026-01-02 16:272030-09-06
BST1026102,360,00%0,0024 196,76102,36102,36102,362025-12-23 11:582026-09-28
BST1029101,30-0,08%-0,08872 024,20101,50101,60101,202026-01-02 16:142029-10-23
BST1226102,50+0,69%0,70312 915,00102,50102,50102,502026-01-02 11:412026-12-09
CAV0127100,75-0,15%-0,151503,75100,75100,75100,752025-12-30 16:342027-01-19
CAV0327101,42-0,08%-0,0821 115,68101,44101,44101,422025-12-30 14:382027-03-19
CAV0329101,31-0,13%-0,1331 318,53101,45101,50101,312026-01-02 13:412029-02-28
CAV0526102,00+0,50%0,512305,60101,80102,00101,802025-12-30 16:432026-05-07
CAV0627101,40+0,42%0,4253 839,30101,00101,50100,982025-12-29 15:512027-06-15
CAV0729101,50+1,45%1,453911,00101,00101,50101,002025-12-30 11:482029-07-03
CAV0928102,00+0,76%0,77618 587,19101,23102,00101,232026-01-02 16:442028-09-06
CAV0929100,89-0,10%-0,1011 916,91100,89100,89100,892026-01-02 15:532029-09-05
CAV1128102,80+1,88%1,9021 233,60102,80102,80102,802026-01-02 17:002028-11-14
CAV1226101,78+0,67%0,681226 747,84101,78101,78101,102026-01-02 14:422026-11-30
CAV1227101,59-0,29%-0,30533 494,91101,70101,70101,002026-01-02 17:002027-12-14
CAV1229100,28+0,48%0,4887100 253,9999,98100,2899,802026-01-02 16:422029-12-12
DS043284,30-0,59%-0,5093 710,2484,8084,8084,242026-01-02 16:332032-04-20
DS072699,70-0,05%-0,0574 087,7099,7099,7099,702026-01-02 09:002026-07-24
DS072798,25+0,24%0,24616 801,0098,2098,4098,202026-01-02 17:002027-07-25
DS102994,50-0,52%-0,492790 555,2594,6595,3094,502026-01-02 14:562029-10-19
DS103086,70-0,12%-0,1071 821,7586,8086,8086,702026-01-02 14:202030-10-21
DS1033106,94+0,02%0,02616 377,60107,40107,40106,942026-01-02 13:382033-10-19
DS103499,69+0,10%0,102126 625,1099,7099,9999,612026-01-02 15:062034-10-19
DS103599,00-0,44%-0,4452255 757,59100,98100,9898,882026-01-02 16:452035-10-19
ECH0128102,90+0,01%0,011580 260,80102,90102,90102,302026-01-02 14:502028-01-19
ECH0226100,21-0,28%-0,28110 021,00100,21100,21100,212026-01-02 17:002026-02-11
ECH0426101,57+1,57%1,5711 218,84101,57101,57101,572025-12-23 15:302026-04-15
ECH0428102,48-0,01%-0,01819 966,82102,48102,48101,512025-12-30 17:002028-04-13
ECH0626102,89+1,07%1,091617,34102,89102,89102,892026-01-02 11:422026-06-17
ECH0627102,50+0,09%0,0912 050,00102,50102,50102,502026-01-02 09:002027-06-16
ECH0926103,79+1,39%1,421622,74103,79103,79103,792026-01-02 11:432026-08-26
ECH1127102,480,00%0,00319 676,16102,48102,48102,482026-01-02 16:082027-11-02
EIB0826106,65-1,93%-2,1011 706,00106,65106,65106,652021-09-15 02:002026-08-20
ELG0126100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002026-01-09
ELG1027100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002027-10-12
ELG1228100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002028-12-14
ELK1127100,000,00%0,001450 000,00100,00100,00100,002021-04-28 02:002027-11-15
ELK1128100,000,00%0,001560 000,00100,00100,00100,002021-04-27 02:002028-11-15
EUR0126103,000,00%0,0000,00103,00103,00103,002018-05-18 02:002026-01-19
EUR0136107,50+0,47%0,501538,00107,50107,50107,502018-07-24 02:002036-01-18
EUR0527103,00+0,98%1,006103 000,00103,00103,00103,002021-09-30 02:002027-05-10
EUR102799,070,00%0,0000,0099,0799,0799,072018-05-18 02:002027-10-22
EUR1028106,50+6,82%6,8022 130,00106,50106,50106,502020-01-07 00:002028-10-25
EUR104697,310,00%0,0000,0097,3197,3197,312018-05-18 02:002046-10-25
FPC0229104,05-0,07%-0,07319 362,45104,05104,10104,052026-01-02 16:052029-01-24
FPC0231105,00+0,96%1,001105,00105,00105,00105,002026-01-02 13:092031-01-22
FPC0235105,30-0,09%-0,091549 706,36105,40105,40105,302026-01-02 15:322035-01-24
FPC032895,230,00%0,0054 855,4395,1095,2395,102026-01-02 16:402028-03-01
FPC033295,09-0,01%-0,01656 109,5095,1195,1195,082026-01-02 16:032032-02-20
FPC0342115,59+0,95%1,0973 321,38114,01115,59114,012026-01-02 14:052042-02-19
FPC042797,67+0,17%0,17310 840,8797,6697,6797,662026-01-02 12:182027-04-15
FPC063090,50-0,22%-0,201125 306,9590,7091,1190,502026-01-02 16:332030-05-24
FPC063198,06-0,01%-0,017789 154,1098,0898,4898,002026-01-02 16:172031-06-02
FPC073384,00+1,16%0,9652 003,4083,4084,0083,402026-01-02 14:192033-07-11
FPC114071,01-0,39%-0,282718 343,0971,2971,5770,512026-01-02 17:002040-11-15
GHE012873,00-1,87%-1,391455 702,6576,9076,9073,002026-01-02 15:412028-01-10
GHE102774,900,00%0,00433 390,0074,0074,9074,002026-01-02 14:112027-10-18
IWS064597,900,00%0,0000,0097,9097,9097,902018-05-18 02:002045-06-25
IZ083197,30+0,57%0,5532 143,0097,5097,5097,302026-01-02 14:142031-08-19
IZ083691,40+0,07%0,063723 430,4392,0092,0091,342026-01-02 16:362036-08-19
KO11128100,000,00%0,0011 000 000,00100,00100,00100,002021-04-23 02:002028-11-15
KO11133101,00+1,00%1,0011 010,00101,00101,00101,002022-06-14 02:002033-11-15
KO11136101,000,00%0,001202,00101,00101,00101,002025-01-03 16:462036-11-13
KOL112699,00-1,00%-1,001198,0099,0099,0099,002025-12-02 12:062026-11-13
KOL1128102,00+0,99%1,001204,00102,00102,00102,002023-11-08 00:002028-11-15
KOL1130101,50-0,49%-0,501203,00101,50101,50101,502025-01-07 11:192030-11-13
KOS1128100,000,00%0,0011 000 000,00100,00100,00100,002021-04-22 02:002028-11-15
KOS1133102,00+0,99%1,001510,00102,00102,00102,002023-08-16 02:002033-11-15
KOS1136102,000,00%0,001510,00102,00102,00102,002023-08-16 02:002036-11-13
KR10228103,90+0,68%0,7036 368,70104,30104,47103,902026-01-02 15:232028-02-09
KR10627101,81+0,11%0,111101,81101,81101,81101,812026-01-02 11:302027-05-20
KR11029102,07-0,01%-0,0126 022,14102,08102,08102,072026-01-02 17:002029-10-12
KR20229103,81+0,20%0,21316 303,37103,61104,45103,612026-01-02 16:232029-02-15
KRA0528100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002028-05-07
KRU022699,68-0,30%-0,3035 396,0599,9999,9999,682025-12-30 09:452026-02-06
KRU0227102,30-0,38%-0,3967 798,98102,69102,69102,302026-01-02 15:152027-01-27
KRU0229102,90-0,10%-0,1021 234,80102,90102,90102,902025-12-23 13:432029-01-24
KRU0231103,37-0,03%-0,03326 877,70102,10103,37102,102026-01-02 13:162031-01-28
KRU062699,40-0,10%-0,1025 950,5099,1399,4099,132026-01-02 12:242026-05-28
KRU0628104,35-0,14%-0,15950 091,16105,00105,00104,352026-01-02 11:502028-06-01
KRU072699,770,00%0,00323 041,2799,7099,7799,702025-12-30 14:562026-06-29
KRU0731101,42-0,51%-0,52619 565,92101,94101,94101,422026-01-02 11:172031-06-27
KRU0827102,300,00%0,00437 851,00102,30102,30102,302025-12-30 13:522027-08-02
KRU0828104,99-0,16%-0,17327 747,82104,70104,99104,702026-01-02 15:492028-07-31
KRU1028105,95-0,01%-0,01415 870,90105,95105,95104,512026-01-02 14:272028-09-25
KRU1127104,50+0,48%0,5014 911,50104,50104,50104,502026-01-02 11:542027-11-17
KRU1130102,58+0,29%0,30738 993,25102,58102,75102,582026-01-02 16:072030-11-12
KRU1226101,600,00%0,002304,80101,60101,60101,602026-01-02 11:292026-12-04
KRU1228102,000,00%0,0039 078,00102,00102,00102,002025-12-30 11:382028-12-01
MBH0627100,27+0,27%0,27112 734,29100,27100,27100,272025-09-30 15:472027-06-04
MBHPE05100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002029-02-28
MBHPE06100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002029-03-15
MBHPE07100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002029-05-30
MBHPE14100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002026-09-18
MBHPE15100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002026-09-18
MVP0227100,55-0,85%-0,865346 522,76101,78101,78100,502026-01-02 17:002027-01-26
MVP0528101,77-0,09%-0,09148 545,69102,00102,00101,462026-01-02 17:002028-04-27
MVP1029101,18+0,32%0,321812 310,74100,86101,18100,852026-01-02 14:322029-10-22
MVP1228101,49+0,12%0,1241 115,94101,49101,49101,402026-01-02 16:042028-12-13
NZ092899,500,00%0,0031 393,0099,5099,5099,502025-12-30 17:002028-09-19
OK012796,65+0,21%0,20523 679,2596,6596,6596,652026-01-02 15:042027-01-19
OK012892,85+0,05%0,05876 215,9592,8092,8592,802026-01-02 16:372028-01-19
OK042699,20+0,20%0,201228 252,0099,2099,2099,002026-01-02 16:232026-04-21
PCR0426100,290,00%0,0027 014,50100,00100,29100,002025-12-30 13:212026-04-17
PCR0527102,000,00%0,0045 720,00102,00102,50102,002026-01-02 15:462027-04-29
PCR1026100,01-0,19%-0,1926 000,60100,01100,01100,012026-01-02 11:072026-10-12
PCX0929102,05-0,55%-0,56111 225,50102,05102,05102,052026-01-02 10:262029-08-30
PCX0930101,370,00%0,0016 386,31101,37101,37101,372025-12-30 13:402030-09-10
PEOH30296,50+1,58%1,501772,0096,5096,5096,502023-12-21 00:002027-02-12
PEOH306100,000,00%0,0018 500,00100,00100,00100,002021-09-20 02:002027-11-03
PEOH307100,00+0,10%0,10140 000,00100,00100,00100,002025-04-22 14:532026-07-08
PGL1127101,00-2,18%-2,251404,00101,00101,00101,002022-07-04 02:002027-11-25
PHP0226100,50+0,50%0,501100,00100,50100,50100,502024-01-29 00:002026-02-04
PHP1128100,09-0,08%-0,087191 304,08100,15100,15100,002026-01-02 13:542028-11-15
PIA1126100,000,00%0,001830 000,00100,00100,00100,002021-01-25 00:002026-11-25
PIA1128100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002028-11-15
PLO0527100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002027-05-23
PLO0528100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002028-05-23
PLO0529100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002029-05-23
PLO0530100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002030-05-23
PRF0127100,40-1,08%-1,10330 310,40100,80100,80100,402026-01-02 15:592027-01-15
PRF0228101,500,00%0,0013 654,00101,50101,50101,502025-12-11 10:402028-01-28
PRF0327101,80+0,04%0,04728 998,40101,73101,80101,732025-12-30 15:362027-03-12
PRF0429100,41+0,01%0,0111 907,79100,41100,41100,412026-01-02 15:512029-03-26
PRF0627101,20-0,74%-0,7515 060,00101,20101,20101,202026-01-02 14:462027-06-18
PRF0628101,13-0,11%-0,11123 462,16101,13101,13101,132026-01-02 09:002028-05-29
PRF0727101,47+0,90%0,911162 905,52101,47101,48101,442025-12-29 14:092027-07-22
PRF0927100,600,00%0,0034 935,10100,75100,75100,602026-01-02 13:332027-08-25
PRF1026101,60+0,11%0,11460 960,00101,60101,60101,602025-12-30 16:002026-10-16
PRF1028100,70+0,10%0,10740 985,55100,70100,71100,702026-01-02 14:372028-10-20
PRF1126101,10+0,10%0,10521 547,40102,10102,10101,102026-01-02 16:002026-11-19
PRF1228101,40+0,50%0,50329 532,96101,49101,49101,402026-01-02 14:272028-12-08
PRZ1226100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002026-12-18
PRZ1227104,000,00%0,002832,00104,00104,00104,002023-11-20 00:002027-12-20
PRZ1228100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002028-12-20
PRZ1229100,00-0,99%-1,0011 000,00100,00100,00100,002022-12-13 00:002029-12-20
PS0130102,50-0,24%-0,2535 767,50103,00103,00102,502026-01-02 16:322030-01-21
PS0131100,70+0,90%0,902503,50100,70100,70100,702026-01-02 15:492031-01-21
PS0527100,10-0,10%-0,1032 002,10100,20100,20100,102026-01-02 10:182027-05-19
PS0728108,800,00%0,0063 803,55108,80108,80108,402026-01-02 14:092028-07-19
PS0729102,20+0,48%0,492817,60102,20102,20102,202026-01-02 09:052029-07-19
PS0730100,80+0,10%0,1011 108,80100,80100,80100,802026-01-02 11:562030-07-19
PS102697,750,00%0,0083 519,0097,7597,7597,752026-01-02 16:092026-10-20
RMS1126100,000,00%0,001450 000,00100,00100,00100,002021-04-28 02:002026-11-13
SCH1128100,000,00%0,001510 000,00100,00100,00100,002021-04-27 02:002028-11-15
SIC1133104,000,00%0,001520,00104,00104,00104,002023-12-28 00:002033-11-25
SID1131100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002031-11-25
SID1133108,00+8,00%8,0010,00108,00108,00108,002018-05-18 02:002033-11-25
SID1134100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002034-11-25
SIE1126110,00+1,57%1,7010,00110,00110,00110,002018-05-18 02:002026-11-25
SIE1127100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002027-11-25
SIE1128100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002028-11-25
SIE1129100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002029-11-25
SIE1130100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002030-11-25
SIE1131100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002031-11-25
SIE1132100,00-9,09%-10,0011 000,00100,00100,00100,002022-12-07 00:002032-11-25
SIE1133100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002033-11-25
SIE1134100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002034-11-25
SIE1135100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002035-11-14
SIL1133100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002033-11-25
SLU1128100,000,00%0,0011 000 000,00100,00100,00100,002021-04-16 02:002028-11-15
SLU1129100,000,00%0,0011 000 000,00100,00100,00100,002021-04-16 02:002029-11-14
SLU1130100,000,00%0,001380 000,00100,00100,00100,002021-05-07 02:002030-11-13
SWI1127100,000,00%0,0011 000 000,00100,00100,00100,002021-04-23 02:002027-11-15
SWI1128100,000,00%0,0011 200 000,00100,00100,00100,002021-05-05 02:002028-11-15
UST1132101,000,00%0,001101,00101,00101,00101,002025-01-07 09:172032-11-15
WAL1027101,00-2,79%-2,901202,00101,00101,00101,002025-12-18 12:552027-10-22
WAW1228100,98+5,19%4,981201,96100,98100,98100,982025-06-17 14:002028-12-11
WAW1230105,000,00%0,001105,00105,00105,00105,002025-02-24 09:552030-12-11
WS042898,20+0,56%0,553882,7097,6598,2097,652026-01-02 12:192028-04-25
WS0429105,400,00%0,0052 529,60105,40105,40105,402026-01-02 13:372029-04-25
WS043799,18+0,38%0,382821 692,3799,9999,9998,802026-01-02 16:352037-04-25
WS044785,75+0,88%0,75103 681,6086,0086,0085,452026-01-02 14:062047-04-25
WZ0126100,40+0,10%0,1021 706,80100,40100,40100,402026-01-02 14:012026-01-19
WZ033097,78+0,13%0,13315 156,0097,8097,8097,782025-12-29 13:212030-03-18
WZ052899,35-0,30%-0,3042 584,2599,6599,6599,342026-01-02 15:022028-05-25
WZ053396,50-0,52%-0,501965,0096,5096,5096,502026-01-02 10:052033-05-18
WZ093097,400,00%0,0041 071,6097,4597,4597,402026-01-02 12:022030-09-18
WZ1126100,44-0,01%-0,0172 709,41100,45100,45100,182026-01-02 16:132026-11-18
WZ112799,94+0,01%0,0164 897,1699,9599,9599,942026-01-02 14:172027-11-18
WZ112899,29-0,01%-0,0131 687,9699,3099,3099,292026-01-02 14:252028-11-20
WZ112997,85-0,30%-0,291730 093,5698,4098,4097,852026-01-02 16:462029-11-19
WZ113196,40-0,31%-0,301312 856,1096,7096,7096,202026-01-02 17:002031-11-18
ZAM1126100,000,00%0,0011 000 000,00100,00100,00100,002021-03-11 00:002026-11-13
ZAM1127100,000,00%0,001580 000,00100,00100,00100,002021-03-09 00:002027-11-15
REKLAMA