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:Wt. 30.12.2025, 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
BS10829101,99+0,57%0,581442 871,50102,15102,15101,752025-12-30 17:002029-08-14
BST0128103,19+1,16%1,1812 373,37103,19103,19103,192025-12-30 16:182028-01-13
BST0228102,54+0,29%0,30816 557,55102,89102,89102,542025-12-30 17:002028-02-15
BST0327102,000,00%0,0022 142,00102,00102,00102,002025-12-22 12:402027-02-24
BST0630101,48+0,62%0,6338 520,56101,40101,48101,402025-12-30 11:072030-05-29
BST072699,40-0,10%-0,10111 928,0099,4099,4099,402025-12-30 15:512026-07-13
BST0728103,20+0,19%0,2022 580,00103,20103,20103,202025-12-29 09:402028-07-06
BST0829102,60+0,20%0,201028 972,13102,05102,60102,002025-12-30 15:512029-07-31
BST0930100,73+0,30%0,3023146 651,21100,71100,73100,412025-12-30 17:002030-09-06
BST1026102,360,00%0,0024 196,76102,36102,36102,362025-12-23 11:582026-09-28
BST1029101,38+0,58%0,58512 467,04101,20101,38101,202025-12-30 14:532029-10-23
BST1226101,800,00%0,0039 978,20101,80101,82101,802025-12-30 14:442026-12-09
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
CAV0329101,44+0,55%0,55910 772,29100,89101,44100,602025-12-30 15:532029-02-28
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
CAV0928101,23+0,33%0,33621 293,01100,90101,23100,902025-12-30 13:582028-09-06
CAV0929100,99+0,49%0,4911 211,88100,99100,99100,992025-12-23 16:432029-09-05
CAV1128100,90-0,04%-0,041052 345,53100,99101,39100,902025-12-30 16:472028-11-14
CAV1226101,10-0,39%-0,4051 416,16101,45101,45101,102025-12-30 16:422026-11-30
CAV1227101,89+0,15%0,15527 920,19101,51101,89101,512025-12-30 16:472027-12-14
CAV122999,80-0,20%-0,20103159 894,35100,00100,0099,502025-12-30 17:002029-12-12
DS043284,80+0,71%0,601119 156,7384,2584,8084,252025-12-30 15:492032-04-20
DS072699,750,00%0,00939 621,2699,7099,7599,542025-12-30 16:152026-07-24
DS072798,01-0,50%-0,49942 630,8498,5098,5598,012025-12-30 16:432027-07-25
DS102994,99-0,01%-0,0152 469,8995,0095,0094,992025-12-30 16:222029-10-19
DS103086,800,00%0,0082 343,6086,8086,8086,802025-12-30 15:462030-10-21
DS1033106,92-0,07%-0,08311 763,14107,30107,30106,922025-12-30 16:482033-10-19
DS103499,59-0,02%-0,02810 161,7499,7399,7399,592025-12-30 16:392034-10-19
DS103599,44+0,46%0,462255 459,5898,9999,4998,992025-12-30 14:502035-10-19
ECH0128102,89-0,01%-0,01411 730,26102,90102,90102,892025-12-30 16:252028-01-19
ECH0226100,490,00%0,0016 732,83100,49100,49100,492025-12-30 12:072026-02-11
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
ECH0626101,80+0,79%0,8033 539,00101,00101,80101,002025-12-30 13:352026-06-17
ECH0627102,41+0,01%0,01715 361,50102,41102,41102,412025-12-30 16:122027-06-16
ECH0926102,37+0,07%0,07410 863,57101,28102,37101,262025-12-30 13:342026-08-26
ECH1127102,48+0,47%0,48427 874,56102,48102,48102,482025-12-29 11:392027-11-02
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
FPC0229104,12+0,07%0,0721 041,43104,35104,35104,122025-12-29 15:392029-01-24
FPC0231104,00+1,45%1,4915 200,00104,00104,00104,002025-12-10 09:412031-01-22
FPC0235105,39-0,01%-0,0164 532,12105,40105,40105,392025-12-30 15:212035-01-24
FPC032895,23-0,15%-0,14723 799,6295,0095,4895,002025-12-30 17:002028-03-01
FPC033295,10-0,04%-0,048812 168,1495,1595,1595,102025-12-30 17:002032-02-20
FPC0342114,50+0,17%0,2052 175,44114,50114,50114,492025-12-30 17:002042-02-19
FPC042797,500,00%0,00197,5097,5097,5097,502025-12-30 15:362027-04-15
FPC063090,70+0,61%0,55611 336,5090,5090,7090,502025-12-30 16:492030-05-24
FPC063198,07+0,07%0,0785172 702,0298,0898,0998,052025-12-30 16:332031-06-02
FPC073383,040,00%0,00212 040,8083,0483,0483,042025-12-30 16:492033-07-11
FPC114071,29+0,96%0,68146 822,4770,7071,2970,702025-12-30 16:482040-11-15
GHE012874,39+2,30%1,67820 720,7473,9074,3973,902025-12-30 16:052028-01-10
GHE102774,90+1,22%0,90821 484,6474,0074,9074,002025-12-30 16:482027-10-18
IWS064597,900,00%0,0000,0097,9097,9097,902018-05-18 02:002045-06-25
IZ083196,750,00%0,00196,7596,7596,7596,752025-12-30 15:222031-08-19
IZ083691,34-0,03%-0,034266 635,8391,3791,3790,902025-12-30 17:002036-08-19
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
KR10228103,20-0,11%-0,1115 160,00103,20103,20103,202025-12-30 14:272028-02-09
KR10627101,70-0,93%-0,9558 772,00101,67102,63101,672025-12-30 15:592027-05-20
KR11029102,08+0,44%0,4525 104,00102,08102,08102,082025-12-30 16:412029-10-12
KR20229103,60-0,29%-0,30416 101,80103,90103,90103,602025-12-30 17:002029-02-15
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
KRU0227102,69+0,21%0,2238 822,88102,48102,69102,482025-12-30 15:442027-01-27
KRU0229102,90-0,10%-0,1021 234,80102,90102,90102,902025-12-23 13:432029-01-24
KRU0231103,40+0,02%0,02215 161,00103,00103,40103,002025-12-30 09:252031-01-28
KRU062699,50-0,35%-0,35729 407,7199,8599,8599,122025-12-30 13:542026-05-28
KRU0628104,50-0,31%-0,32212 644,50104,50104,50104,502025-12-29 10:332028-06-01
KRU072699,770,00%0,00323 041,2799,7099,7799,702025-12-30 14:562026-06-29
KRU0731101,94+0,04%0,04523 339,26101,90101,94101,902025-12-30 15:062031-06-27
KRU0827102,300,00%0,00437 851,00102,30102,30102,302025-12-30 13:522027-08-02
KRU0828105,16+0,44%0,4635 240,43104,70105,16104,052025-12-30 13:312028-07-31
KRU1028105,96+0,91%0,9636 358,10105,97105,97105,962025-12-30 16:252028-09-25
KRU1127104,000,00%0,0022 911,80103,99104,00103,992025-12-30 10:432027-11-17
KRU1130102,28+0,18%0,1816159 294,58102,00102,29101,752025-12-30 16:172030-11-12
KRU1226101,60-0,33%-0,3422 946,40101,60101,60101,602025-12-29 15:432026-12-04
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
MVP0227101,41+0,01%0,0199 059,14101,79101,80101,412025-12-30 16:102027-01-26
MVP0528101,860,00%0,0021 120,10101,80101,86101,802025-12-30 16:222028-04-27
MVP1029100,86+0,06%0,06135 745,59100,76100,98100,762025-12-30 16:452029-10-22
MVP1228101,37+0,04%0,0421 317,41101,33101,37101,332025-12-30 13:282028-12-13
NZ092899,500,00%0,0031 393,0099,5099,5099,502025-12-30 17:002028-09-19
OK012796,45-0,05%-0,05853 570,9496,4596,4596,172025-12-30 17:002027-01-19
OK012892,800,00%0,0021 670,4092,8092,8092,802025-12-30 11:522028-01-19
OK042699,00-0,14%-0,14645 545,5599,1599,1599,002025-12-30 16:122026-04-21
PCR0426100,290,00%0,0027 014,50100,00100,29100,002025-12-30 13:212026-04-17
PCR0527102,000,00%0,00120 400,00102,00102,00102,002025-12-30 09:422027-04-29
PCR1026100,20+0,19%0,1936 713,40100,20100,20100,202025-12-22 15:052026-10-12
PCX0929102,61+0,40%0,41561 433,90102,20102,61102,202025-12-30 12:422029-08-30
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
PHP1128100,17-0,01%-0,0146 004,83100,18100,18100,062025-12-30 15:192028-11-15
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
PRF0127101,50+0,02%0,0239 133,52101,48101,50101,482025-12-30 13:262027-01-15
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
PRF0429100,40-0,15%-0,15210 040,50100,41100,41100,402025-12-30 10:442029-03-26
PRF0627101,95+0,02%0,0228 971,18101,94101,95101,942025-12-22 16:452027-06-18
PRF0628101,24+0,44%0,4412167 667,62100,80101,24100,802025-12-30 16:322028-05-29
PRF0727101,47+0,90%0,911162 905,52101,47101,48101,442025-12-29 14:092027-07-22
PRF0927100,60-0,05%-0,05922 240,70100,64100,65100,602025-12-30 16:362027-08-25
PRF1026101,60+0,11%0,11460 960,00101,60101,60101,602025-12-30 16:002026-10-16
PRF1028100,60+0,04%0,041472 699,70100,55100,60100,502025-12-23 17:002028-10-20
PRF1126101,00-0,88%-0,90527 112,30101,95101,95101,002025-12-29 16:282026-11-19
PRF1228100,90+0,10%0,1039 076,00100,80100,90100,802025-12-29 09:422028-12-08
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
PS0130102,75+0,05%0,051205,50102,75102,75102,752025-12-30 14:232030-01-21
PS013199,800,00%0,002200,05100,25100,2599,802025-12-30 16:462031-01-21
PS0527100,20-0,05%-0,0524 309,00100,22100,22100,202025-12-30 14:132027-05-19
PS0728108,80+0,09%0,1021 087,80108,70108,80108,702025-12-29 12:012028-07-19
PS0729101,71-0,28%-0,2924 068,40101,71101,71101,712025-12-30 14:272029-07-19
PS0730100,700,00%0,001402,80100,70100,70100,702025-12-30 14:492030-07-19
PS102697,750,00%0,00541 382,7097,6097,7597,602025-12-30 16:162026-10-20
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
WS042897,65+0,10%0,104585,3597,7097,7097,252025-12-30 16:232028-04-25
WS0429105,40+0,09%0,1051 791,70105,40105,40105,302025-12-30 12:062029-04-25
WS043798,80-0,20%-0,201629 603,0199,0099,0098,502025-12-30 17:002037-04-25
WS044785,000,00%0,001415 049,5985,1985,1985,002025-12-30 16:402047-04-25
WZ0126100,30-0,09%-0,091501,50100,30100,30100,302025-12-30 13:522026-01-19
WZ033097,78+0,13%0,13315 156,0097,8097,8097,782025-12-29 13:212030-03-18
WZ052899,65+0,26%0,26109 363,1699,6299,6599,502025-12-30 16:272028-05-25
WZ053397,00+0,52%0,5054 636,0096,5097,0096,502025-12-30 15:002033-05-18
WZ093097,40+0,21%0,2027 305,0097,4097,4097,402025-12-30 15:292030-09-18
WZ1126100,45+0,27%0,2751 304,60100,45100,45100,202025-12-30 16:242026-11-18
WZ112799,93+0,15%0,153899,0799,7899,9399,782025-12-30 15:492027-11-18
WZ112899,300,00%0,0031 986,0099,3099,3099,302025-12-30 14:482028-11-20
WZ112998,14+0,19%0,1911 472,1098,1498,1498,142025-12-30 14:572029-11-19
WZ113196,70+0,10%0,10146 478,5296,7096,7096,602025-12-30 16:302031-11-18
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