AlertSmartNotowaniaKursy walutAlertCentrum finansoweBankier.TVNewsletter
25 lat razem - kliknij i zobacz!
REKLAMA

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - obligacje

Filtruj
Data ostatniej aktualizacji:Pt. 16.01.2026, 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. Dane opóźnione o 15 minut.
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
BS10327102,300,00%0,0041 943,70102,30102,30102,302026-01-16 13:502027-03-03
BS10829102,09-0,13%-0,13458 900,08102,00102,09102,002026-01-16 16:432029-08-14
BST0128103,15+0,24%0,25330 564,90103,00103,47103,002026-01-15 15:202028-01-13
BST0228102,94+0,23%0,2411125 434,50102,70102,97102,552026-01-16 16:162028-02-15
BST0327102,50+0,49%0,5011 435,00102,50102,50102,502026-01-15 12:192027-02-24
BST0630101,88+0,86%0,8723 565,80101,88101,88101,882026-01-15 11:082030-05-29
BST072699,300,00%0,0026 752,9099,3199,3199,302026-01-16 12:272026-07-13
BST0728103,99+1,42%1,46414 771,15103,00103,99102,852026-01-14 15:462028-07-06
BST0829103,60+0,19%0,20630 229,91103,50103,60103,502026-01-16 15:362029-07-31
BST0930101,40+0,39%0,391747 049,28101,37101,44101,352026-01-16 16:462030-09-06
BST1026101,99+0,98%0,991509,95101,99101,99101,992026-01-15 15:002026-09-28
BST1029101,20-0,43%-0,44317 142,40101,50101,50101,202026-01-16 11:492029-10-23
BST1226102,500,00%0,001717,50102,50102,50102,502026-01-08 10:572026-12-09
CAV0127100,25-0,50%-0,5037 247,50101,20101,20100,252026-01-16 17:002027-01-19
CAV0327101,50-0,05%-0,051203,00101,50101,50101,502026-01-16 13:312027-03-19
CAV0329101,13+0,13%0,1346 565,91101,00101,13101,002026-01-15 11:082029-02-28
CAV0526100,80+0,10%0,1022 822,40100,80100,80100,802026-01-16 14:322026-05-07
CAV0627100,71-0,70%-0,7121 515,48101,40101,40100,712026-01-16 14:312027-06-15
CAV0729100,70-1,18%-1,20511 603,22101,87101,87100,702026-01-16 10:242029-07-03
CAV0928101,00-0,30%-0,30140 501,00101,00101,00101,002026-01-16 11:512028-09-06
CAV0929100,990,00%0,0011 009,90100,99100,99100,992026-01-16 11:462029-09-05
CAV1128101,000,00%0,00772 035,40101,40101,40101,002026-01-15 16:312028-11-14
CAV1226101,250,00%0,002911,25101,25101,25101,252026-01-16 13:272026-11-30
CAV1227100,70-0,66%-0,67631 836,96100,81100,90100,702026-01-16 13:372027-12-14
CAV122999,89+0,09%0,094668 667,2699,80100,0099,702026-01-16 16:482029-12-12
DS043284,80-0,07%-0,06759 608,9184,7984,8084,792026-01-16 12:572032-04-20
DS072699,75+0,10%0,10328 121,5099,5599,7599,552026-01-16 16:302026-07-24
DS072798,81+0,24%0,24650 501,6198,7098,8598,702026-01-16 15:462027-07-25
DS102995,47+0,07%0,0771 002 023,3395,0095,8095,002026-01-16 16:472029-10-19
DS103086,65-0,39%-0,34411 779,2386,9086,9086,602026-01-16 15:332030-10-21
DS1033107,63+0,12%0,131071 769,37107,58107,63107,582026-01-16 15:122033-10-19
DS1034100,37+0,02%0,021794 601,76100,35100,70100,112026-01-16 16:412034-10-19
DS103599,67+0,32%0,32171 269 170,2799,7999,7999,562026-01-16 16:472035-10-19
ECH0128102,900,00%0,003823,20102,90102,90102,902026-01-16 14:492028-01-19
ECH0226100,24-0,02%-0,02212 530,00100,24100,24100,242026-01-16 14:382026-02-11
ECH0426101,57+1,57%1,5711 218,84101,57101,57101,572025-12-23 15:302026-04-15
ECH0428102,11-0,19%-0,19314 504,66102,20102,20102,112026-01-16 12:252028-04-13
ECH0626101,59-0,06%-0,062914,36101,60101,60101,592026-01-14 14:312026-06-17
ECH0627102,19+0,19%0,19216 633,22102,00102,19102,002026-01-15 10:382027-06-16
ECH0926101,62-0,01%-0,01323 982,32101,62101,62101,622026-01-15 14:262026-08-26
ECH1127101,45-1,50%-1,54318 905,49102,39102,39101,452026-01-16 11:402027-11-02
EIB0826106,65-1,93%-2,1011 706,00106,65106,65106,652021-09-15 02:002026-08-20
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 02:002026-01-14
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
FPC0229104,100,00%0,002114 510,00104,10104,10104,102026-01-14 10:112029-01-24
FPC0231105,000,00%0,001945,00105,00105,00105,002026-01-14 10:032031-01-22
FPC0235105,44+0,42%0,441399 692,40105,19105,65105,192026-01-16 14:082035-01-24
FPC032895,76+0,12%0,11415 509,6295,6995,7695,692026-01-16 13:162028-03-01
FPC033295,49+0,04%0,0422 100,7095,4595,4995,452026-01-16 13:222032-02-20
FPC0342114,88-0,45%-0,5221 378,56114,88114,88114,882026-01-16 15:172042-02-19
FPC042797,84+0,30%0,29421 329,1297,8497,8497,842026-01-16 14:252027-04-15
FPC063090,59-0,34%-0,311362,3690,5990,5990,592026-01-16 09:002030-05-24
FPC063198,400,00%0,00170136 902,1098,3098,4498,302026-01-16 16:312031-06-02
FPC073382,65-0,18%-0,151322 967,5582,7082,7082,402026-01-16 16:182033-07-11
FPC114071,49+0,11%0,082015 142,9071,4971,5071,402026-01-16 17:002040-11-15
GHE012888,79+3,61%3,0930124 987,7285,6990,0085,692026-01-16 16:422028-01-10
GHE102788,90+2,18%1,90845 778,0088,3088,9088,302026-01-16 16:432027-10-18
IWS064597,900,00%0,0000,0097,9097,9097,902018-05-18 02:002045-06-25
IZ083198,99+1,53%1,4972 276,8699,0099,0098,992026-01-15 15:512031-08-19
IZ083691,30-1,19%-1,103234 197,3092,4092,4091,302026-01-16 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
KR10228103,70-0,27%-0,28313 278,30103,80103,80103,702026-01-16 12:592028-02-09
KR10627102,710,00%0,009106 921,11102,71102,71102,712026-01-13 16:132027-05-20
KR11029101,93-0,54%-0,55212 231,60101,93101,93101,932026-01-16 16:332029-10-12
KR20229103,850,00%0,0012 700,10103,85103,85103,852026-01-16 11:422029-02-15
KRA0528100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002028-05-07
KRU022699,90+0,09%0,09210 089,9099,9099,9099,902026-01-12 13:322026-02-06
KRU0227102,000,00%0,00252 428,00102,00102,00102,002026-01-16 11:162027-01-27
KRU0229102,50-0,49%-0,501820,00102,50102,50102,502026-01-16 12:422029-01-24
KRU0231102,54-0,25%-0,26213 539,44102,70102,70102,542026-01-16 14:062031-01-28
KRU062699,78+0,20%0,20112 173,1699,7899,7899,782026-01-16 16:282026-05-28
KRU0628104,80+0,77%0,801419,20104,80104,80104,802026-01-14 16:412028-06-01
KRU072699,80-0,03%-0,031499,0099,8099,8099,802026-01-15 16:242026-06-29
KRU0731101,500,00%0,00546 951,70101,50101,50101,102026-01-16 14:282031-06-27
KRU0827101,61-0,86%-0,88417 868,07102,49102,50101,612026-01-15 14:042027-08-02
KRU0828104,78+0,01%0,0122275 260,79104,40104,78103,722026-01-16 16:372028-07-31
KRU1028105,190,00%0,0011 998,61105,19105,19105,192026-01-16 13:122028-09-25
KRU1127103,21-0,15%-0,15328 824,18103,34103,34103,212026-01-16 12:262027-11-17
KRU1130102,25+0,88%0,8922106 832,31101,51102,25101,502026-01-16 16:432030-11-12
KRU1226101,60+0,10%0,1025 074,00101,20101,60101,202026-01-16 14:132026-12-04
KRU1228103,00+0,39%0,401206,00103,00103,00103,002026-01-15 15:062028-12-01
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+0,05%0,051722 729,93100,65100,65100,402026-01-16 16:422027-01-26
MVP0528101,90-0,11%-0,111211 327,16102,18102,19101,892026-01-16 16:492028-04-27
MVP1029101,000,00%0,0045 050,00101,00101,00101,002026-01-16 17:002029-10-22
MVP1228101,20-0,20%-0,202202,50101,30101,30101,202026-01-16 15:062028-12-13
NZ092899,000,00%0,001594,0099,0099,0099,002026-01-15 10:232028-09-19
OK012796,85+0,16%0,151193,7096,8596,8596,852026-01-16 11:222027-01-19
OK012893,200,00%0,00844 733,5093,2093,2093,102026-01-16 16:292028-01-19
OK042699,30+0,29%0,291337 447,5099,0199,3099,012026-01-16 13:082026-04-21
PCR0426100,000,00%0,0013 500,00100,00100,00100,002026-01-15 13:342026-04-17
PCR0527100,57-0,87%-0,8813 017,10100,57100,57100,572026-01-16 11:142027-04-29
PCR1026100,13+0,03%0,0324 005,00100,12100,13100,122026-01-15 16:212026-10-12
PCX0929102,10-0,56%-0,5839 903,83102,11102,11102,102026-01-16 12:472029-08-30
PCX0930100,75+0,15%0,15210 578,75100,75100,75100,752026-01-16 14:412030-09-10
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
PHP1128100,00-0,01%-0,01434 000,14100,01100,01100,002026-01-16 13:242028-11-15
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
PRF0127101,10-0,44%-0,4513138 328,41100,96101,10100,502026-01-16 16:162027-01-15
PRF0228101,500,00%0,0011 421,00101,50101,50101,502026-01-12 14:562028-01-28
PRF0327102,340,00%0,0012 046,80102,34102,34102,342026-01-16 14:522027-03-12
PRF0429101,000,00%0,00342 108,30101,00101,00100,852026-01-16 14:332029-03-26
PRF0627101,89-0,10%-0,10223 916,68101,01101,89101,012026-01-13 15:302027-06-18
PRF0628101,55+0,01%0,01222 543,02101,54101,55101,542026-01-16 14:152028-05-29
PRF0727101,80+0,30%0,30865 215,48101,67101,80101,672026-01-16 16:242027-07-22
PRF0927100,79+0,25%0,2512134 594,57100,60100,79100,002026-01-16 16:292027-08-25
PRF1026101,40-0,10%-0,1022 332,20101,40101,40101,402026-01-14 16:292026-10-16
PRF1028101,38+0,15%0,1518 110,40101,38101,38101,382026-01-15 09:002028-10-20
PRF1126101,42-0,01%-0,01631 637,40101,40101,42101,402026-01-16 13:152026-11-19
PRF1228100,50-0,59%-0,608121 498,50101,80101,80100,502026-01-16 10:132028-12-08
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
PS0130102,890,00%0,002206,09103,20103,20102,892026-01-16 16:272030-01-21
PS0131100,60+0,20%0,2011 006,00100,60100,60100,602026-01-16 09:312031-01-21
PS0527100,330,00%0,0012 909,57100,33100,33100,332026-01-14 09:002027-05-19
PS0728108,89-0,08%-0,091653,34108,89108,89108,892026-01-15 16:272028-07-19
PS0729102,18-0,02%-0,02140 872,00102,18102,18102,182026-01-14 15:542029-07-19
PS0730100,90+0,10%0,1011 009,00100,90100,90100,902026-01-16 09:002030-07-19
PS102697,80-0,10%-0,10420 754,5097,9097,9097,802026-01-16 13:412026-10-20
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
WS042898,22-0,03%-0,031595 311,4298,2298,2298,222026-01-16 11:212028-04-25
WS0429105,80+0,44%0,4621 163,80105,80105,80105,802026-01-16 16:072029-04-25
WS043798,90-0,79%-0,79413 375,1599,3599,3598,902026-01-15 12:412037-04-25
WS044785,80-0,52%-0,4543 016,2286,2586,2585,802026-01-16 17:002047-04-25
WZ0126100,20+0,20%0,2011 002,00100,20100,20100,202026-01-16 13:442026-01-19
WZ033098,000,00%0,002294,3098,1598,1598,002026-01-16 11:482030-03-18
WZ052899,730,00%0,0064 986,8099,7399,7499,732026-01-16 13:192028-05-25
WZ053396,48-0,23%-0,2256 756,1096,5096,5296,482026-01-14 16:492033-05-18
WZ093097,70+0,10%0,101977,0097,7097,7097,702026-01-14 09:052030-09-18
WZ1126100,40+0,05%0,05321 185,16100,16100,45100,162026-01-16 13:422026-11-18
WZ1127100,13-0,02%-0,0243 003,90100,13100,13100,132026-01-15 13:592027-11-18
WZ112899,30+0,01%0,0122 085,3099,3099,3099,302026-01-16 12:442028-11-20
WZ112998,310,00%0,002688,1798,3198,3198,312026-01-16 09:002029-11-19
WZ113197,00+0,21%0,203677,9096,8097,0096,302026-01-15 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