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:Śr. 28.01.2026, 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
BS10327101,60-0,78%-0,80747 503,60102,00102,00101,602026-01-26 17:002027-03-03
BS10829102,20-0,20%-0,20558 153,40102,00102,20102,002026-01-27 11:442029-08-14
BST0128103,41+0,40%0,41210 961,46103,41103,41103,412026-01-28 13:082028-01-13
BST0228103,130,00%0,0025 569,02103,13103,13103,132026-01-28 15:162028-02-15
BST0327102,500,00%0,0025 740,00102,50102,50102,502026-01-28 15:262027-02-24
BST0630101,63+0,38%0,38975 923,90100,55101,63100,552026-01-28 14:562030-05-29
BST072699,500,00%0,0025 970,0099,5099,5099,502026-01-27 16:492026-07-13
BST0728103,02-1,42%-1,48428 027,84103,01103,20103,002026-01-28 09:112028-07-06
BST0829102,45-0,53%-0,55731 157,00102,51102,51102,452026-01-28 15:322029-07-31
BST0930100,50-0,99%-1,0015188 337,00100,50100,50100,502026-01-28 09:332030-09-06
BST1026101,990,00%0,001305,97101,99101,99101,992026-01-21 09:002026-09-28
BST1029101,500,00%0,0025 075,00101,50101,50101,502026-01-28 16:312029-10-23
BST1226101,10-1,37%-1,4012 022,00101,10101,10101,102026-01-28 09:002026-12-09
CAV0127100,80+0,60%0,601100,80100,80100,80100,802026-01-26 16:482027-01-19
CAV0327101,00+0,20%0,2021 110,80100,80101,00100,802026-01-28 16:112027-03-19
CAV0329100,00-1,19%-1,20117 705,90100,60100,60100,002026-01-28 11:432029-02-28
CAV0526100,50-0,30%-0,303702,70100,50100,50100,102026-01-26 16:452026-05-07
CAV0627101,00-0,30%-0,3011 010,00101,00101,00101,002026-01-28 16:052027-06-15
CAV0729100,800,00%0,0042 016,00100,80100,80100,802026-01-27 15:032029-07-03
CAV0928100,90-0,49%-0,50849 429,40100,87100,90100,862026-01-28 16:472028-09-06
CAV0929100,800,00%0,0011 512,00100,80100,80100,802026-01-28 10:532029-09-05
CAV1128101,50+0,47%0,4736 567,45101,00101,50101,002026-01-27 12:392028-11-14
CAV1226101,28+0,08%0,0812 025,60101,28101,28101,282026-01-27 10:392026-11-30
CAV1227100,77-0,42%-0,43522 975,95100,80100,80100,772026-01-28 13:502027-12-14
CAV122999,980,00%0,001213 197,3699,9899,9899,982026-01-28 17:002029-12-12
DS043284,90-0,11%-0,09335 403,3084,9084,9084,902026-01-28 14:032032-04-20
DS072699,66-0,09%-0,0919 966,0099,6699,6699,662026-01-28 16:162026-07-24
DS072799,00-0,10%-0,10315 444,5099,1099,1099,002026-01-28 14:022027-07-25
DS102995,80-0,10%-0,10327 839,4096,0096,0095,802026-01-28 14:342029-10-19
DS103087,80+0,34%0,30736 542,1087,2087,8087,152026-01-28 16:152030-10-21
DS1033107,50+0,10%0,11521 604,80107,49107,50107,452026-01-28 16:422033-10-19
DS1034100,27-0,21%-0,21734 416,67100,30100,54100,272026-01-28 15:542034-10-19
DS103599,33-0,12%-0,1232256 803,5499,6899,6899,302026-01-28 15:312035-10-19
ECH0128103,00+1,53%1,551309,00103,00103,00103,002026-01-27 09:002028-01-19
ECH0226100,170,00%0,0029 015,30100,17100,17100,172026-01-27 11:002026-02-11
ECH0426101,57+1,57%1,5711 218,84101,57101,57101,572025-12-23 15:302026-04-15
ECH0428104,29+1,55%1,5919344 828,96102,69104,29102,692026-01-27 11:302028-04-13
ECH0626100,67-0,81%-0,821302,01100,67100,67100,672026-01-28 14:342026-06-17
ECH0627102,190,00%0,00637 366,66102,00102,19101,522026-01-28 17:002027-06-16
ECH0926101,60-0,02%-0,0225 791,20101,60101,60101,602026-01-22 15:542026-08-26
ECH1127102,00+0,99%1,0011 020,00102,00102,00102,002026-01-27 09:452027-11-02
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
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
FPC0229104,84+0,11%0,1121 573,24105,00105,00104,842026-01-28 13:592029-01-24
FPC0231105,50+0,02%0,021844,00105,50105,50105,502026-01-28 10:202031-01-22
FPC0235105,75+0,10%0,111177 056,85105,65105,79105,652026-01-28 16:482035-01-24
FPC032896,00+0,01%0,01543 200,0096,0096,0096,002026-01-28 14:472028-03-01
FPC033296,100,00%0,0016 438,7096,1096,1096,102026-01-28 13:352032-02-20
FPC0342114,75+0,03%0,0426 207,72114,97114,97114,752026-01-28 09:092042-02-19
FPC042797,55-0,42%-0,412585 616,1197,8098,7097,552026-01-28 12:172027-04-15
FPC063091,40+0,11%0,10519 102,1091,3091,4091,302026-01-28 16:052030-05-24
FPC063198,99+0,04%0,0482226 246,2999,0399,0398,802026-01-28 16:452031-06-02
FPC073384,39-0,01%-0,01184,3984,3984,3984,392026-01-28 09:172033-07-11
FPC114071,59-0,01%-0,01219 017,9571,3571,5971,352026-01-28 16:212040-11-15
GHE012885,95+1,12%0,95922 195,5085,0085,9585,002026-01-28 16:082028-01-10
GHE102785,00-2,85%-2,49632 010,2085,0085,0084,702026-01-28 15:572027-10-18
IWS064597,900,00%0,0000,0097,9097,9097,902018-05-18 02:002045-06-25
IZ083198,50+2,01%1,941197,0098,5098,5098,502026-01-27 14:292031-08-19
IZ083693,00+0,26%0,241014 086,8592,7693,4292,602026-01-28 16:462036-08-19
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
KR10228103,22+0,02%0,021825,76103,22103,22103,222026-01-28 15:412028-02-09
KR10627102,48-0,11%-0,1128 710,53102,47102,48102,472026-01-28 15:122027-05-20
KR11029102,43+0,02%0,0235 018,51102,41102,43102,412026-01-28 10:492029-10-12
KR20229104,00-0,10%-0,10130 160,00104,00104,00104,002026-01-28 09:042029-02-15
KRA0528100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002028-05-07
KRU022699,900,00%0,001799,2099,9099,9099,902026-01-28 15:362026-02-06
KRU0227102,68+0,08%0,0822 669,20102,60102,68102,602026-01-26 17:002027-01-27
KRU0229102,95+0,59%0,6017 206,50102,95102,95102,952026-01-28 16:122029-01-24
KRU0231103,00-0,19%-0,2023 811,00103,00103,00103,002026-01-27 11:412031-01-28
KRU062699,81-0,08%-0,0837 286,1399,8199,8199,812026-01-28 15:072026-05-28
KRU0628104,50-0,29%-0,301104,50104,50104,50104,502026-01-27 09:002028-06-01
KRU072699,80-0,03%-0,033184 330,6099,8099,8099,802026-01-28 13:112026-06-29
KRU0731101,70-0,10%-0,101293 722,73101,61101,90101,612026-01-28 14:542031-06-27
KRU0827102,390,00%0,0011 331,07102,39102,39102,392026-01-28 15:422027-08-02
KRU0828104,86+0,82%0,8511132 981,72104,00104,86103,702026-01-27 16:422028-07-31
KRU1028104,65-0,01%-0,01328 261,07105,00105,00104,652026-01-28 10:442028-09-25
KRU1127103,500,00%0,00212 420,00103,50103,50103,502026-01-28 09:112027-11-17
KRU1130101,58-0,51%-0,5220111 072,04101,93102,30101,502026-01-28 16:282030-11-12
KRU1226101,00+0,15%0,15130 805,00101,00101,00101,002026-01-27 10:072026-12-04
KRU1228102,50-0,49%-0,5022 972,50102,50102,50102,502026-01-20 09:202028-12-01
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
MVP0227100,40+0,25%0,251412 923,57100,15100,40100,152026-01-23 16:292027-01-26
MVP0528102,00-0,23%-0,2439 893,98102,00102,00101,992026-01-28 16:382028-04-27
MVP1029100,90-0,10%-0,101612 210,96100,91101,00100,902026-01-28 16:492029-10-22
MVP1228100,50-0,50%-0,50710 050,00100,50100,50100,502026-01-28 09:022028-12-13
NZ092899,000,00%0,0012 673,0099,0099,0099,002026-01-28 10:172028-09-19
OK012797,15+0,10%0,10755 852,6597,0597,1597,052026-01-28 14:362027-01-19
OK012893,45+0,59%0,557103 522,0593,4093,4593,402026-01-28 14:182028-01-19
OK042699,25-0,15%-0,1519 925,0099,2599,2599,252026-01-28 14:382026-04-21
PCR0426100,000,00%0,001700,00100,00100,00100,002026-01-27 13:212026-04-17
PCR0527101,99+0,30%0,30110 199,00101,99101,99101,992026-01-28 15:072027-04-29
PCR1026100,60+0,10%0,1023 521,00100,60100,60100,602026-01-27 12:042026-10-12
PCX0929101,900,00%0,0025 817,30102,20102,20101,902026-01-26 13:032029-08-30
PCX0930101,380,00%0,0014 967,62101,38101,38101,382026-01-28 12:322030-09-10
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
PHP1128100,01+0,01%0,01415 501,50100,00100,01100,002026-01-28 12:542028-11-15
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
PRF0127101,79+0,01%0,01944 122,97101,78101,79100,632026-01-27 15:552027-01-15
PRF0228101,51+0,01%0,01430 045,42101,49101,51101,492026-01-19 14:552028-01-28
PRF0327102,25-0,09%-0,09115 337,50102,25102,25102,252026-01-28 09:192027-03-12
PRF0429100,750,00%0,00425 413,50100,75101,00100,752026-01-27 16:362029-03-26
PRF0627101,700,00%0,0018 136,00101,70101,70101,702026-01-28 10:132027-06-18
PRF0628101,00-0,79%-0,8017269 323,30101,03101,06101,002026-01-28 16:342028-05-29
PRF0727101,90-0,10%-0,10419 055,30101,90101,90101,902026-01-26 16:132027-07-22
PRF0927100,70-0,30%-0,30310 476,20100,90100,90100,702026-01-28 17:002027-08-25
PRF1026102,00+0,59%0,60230 600,00102,00102,00102,002026-01-23 09:242026-10-16
PRF1028101,89+0,38%0,3911 324,57101,89101,89101,892026-01-28 12:182028-10-20
PRF1126101,55+0,25%0,2522 735,60101,30101,55101,302026-01-28 17:002026-11-19
PRF1228101,00+0,17%0,1724 545,38101,01101,01101,002026-01-28 15:532028-12-08
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
PS0130103,50+0,10%0,10311 278,70103,50103,50103,302026-01-28 16:012030-01-21
PS0131100,80+0,31%0,3122 016,00100,80100,80100,802026-01-28 16:262031-01-21
PS0527100,62-0,38%-0,38123 947,56100,62100,62100,622026-01-27 11:302027-05-19
PS0728109,10+0,09%0,1036 000,59109,19109,19109,102026-01-28 14:322028-07-19
PS0729102,60-0,18%-0,19379 763,33102,79102,79102,602026-01-28 15:472029-07-19
PS0730101,30+0,60%0,60220 361,30101,30101,30101,302026-01-28 14:302030-07-19
PS102698,050,00%0,002686,3598,0598,0598,052026-01-28 10:052026-10-20
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
WS042897,90-0,33%-0,321293,7097,9097,9097,902026-01-19 13:242028-04-25
WS0429105,30-0,47%-0,5022 000,70105,30105,30105,302026-01-28 12:402029-04-25
WS043799,00-0,34%-0,3466 944,8499,3499,3499,002026-01-28 16:452037-04-25
WS044785,300,00%0,002853,3085,6085,6085,302026-01-28 13:042047-04-25
WZ033098,15-0,25%-0,25620 645,5298,4698,4698,152026-01-28 15:292030-03-18
WZ0528100,10+0,02%0,02831 831,77100,07100,10100,072026-01-28 14:412028-05-25
WZ053396,70-0,21%-0,2052 615,7296,9096,9096,702026-01-28 14:112033-05-18
WZ093098,200,00%0,00446 154,0098,2098,2098,202026-01-27 15:012030-09-18
WZ1126100,45+0,03%0,0386 717,28100,42100,45100,202026-01-28 16:182026-11-18
WZ1127100,25+0,01%0,0174 510,65100,23100,25100,232026-01-28 16:142027-11-18
WZ112899,50-0,20%-0,20988 365,1599,8599,8599,502026-01-28 16:382028-11-20
WZ112998,31-0,37%-0,371273 903,7798,7098,7098,312026-01-28 14:532029-11-19
WZ113197,500,00%0,002195,0097,5097,5097,502026-01-28 12:132031-11-18
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