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:Pn. 02.02.2026, 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
BS10327101,05-0,54%-0,5514 244,10101,05101,05101,052026-01-29 10:152027-03-03
BS10829102,50+0,29%0,30314 840,84102,20102,50102,202026-02-02 16:312029-08-14
BST0128103,24+1,22%1,2411 342,12103,24103,24103,242026-02-02 09:032028-01-13
BST0228102,00-1,18%-1,221391 772,20103,39103,39101,012026-02-02 09:502028-02-15
BST0327101,00-1,46%-1,5011 111,00101,00101,00101,002026-01-29 09:452027-02-24
BST0630101,00-0,82%-0,841190 610,78101,08101,08100,002026-02-02 09:512030-05-29
BST072699,41+0,01%0,0102 584,6699,4199,4199,412026-02-02 14:172026-07-13
BST0728104,49+1,43%1,4711 358,37104,49104,49104,492026-01-30 14:522028-07-06
BST0829103,59+0,09%0,09515 403,50103,50103,59102,422026-02-02 15:172029-07-31
BST0930101,20+0,30%0,3014 250,40101,20101,20101,202026-01-30 13:062030-09-06
BST1026101,990,00%0,001305,97101,99101,99101,992026-01-21 09:002026-09-28
BST1029101,40-0,18%-0,181558 469,63101,58101,58101,202026-02-02 15:222029-10-23
BST1226101,50+0,40%0,4015 075,00101,50101,50101,502026-01-29 10:282026-12-09
CAV0127100,56+0,01%0,010201,12100,56100,56100,562026-02-02 12:562027-01-19
CAV0327101,000,00%0,003909,00101,00101,00101,002026-02-02 14:092027-03-19
CAV0329101,40+1,39%1,391311 492,1299,70101,4099,702026-02-02 13:462029-02-28
CAV0526100,500,00%0,001100,50100,50100,50100,502026-01-29 10:232026-05-07
CAV0627101,10+0,10%0,1011 011,00101,10101,10101,102026-01-30 13:272027-06-15
CAV0729100,50-0,30%-0,30105 728,50100,50100,50100,502026-02-02 14:072029-07-03
CAV0928101,48-0,01%-0,01026 892,20101,48101,48101,482026-02-02 13:402028-09-06
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
CAV1226101,00+0,20%0,202808,00101,00101,00101,002026-01-30 17:002026-11-30
CAV1227100,77-0,42%-0,43522 975,95100,80100,80100,772026-01-28 13:502027-12-14
CAV122999,980,00%0,0094 295,7299,9899,9899,202026-02-02 14:552029-12-12
DS043284,56-0,62%-0,53827 629,1285,3085,3084,552026-02-02 16:422032-04-20
DS072699,800,00%0,003399,2099,8099,8099,802026-02-02 11:532026-07-24
DS072799,000,00%0,0012109 197,0099,0099,0099,002026-02-02 14:392027-07-25
DS102996,00-0,31%-0,3022123 737,2596,3096,3095,512026-02-02 14:392029-10-19
DS103087,800,00%0,0043 951,0087,8087,8087,802026-02-02 16:402030-10-21
DS1033107,60+0,14%0,150538,19107,79107,79107,602026-02-02 14:132033-10-19
DS1034100,40+0,05%0,051863 445,04100,48100,4899,902026-02-02 15:582034-10-19
DS103599,67+0,07%0,0733519 592,0399,6099,6799,352026-02-02 16:452035-10-19
ECH0128102,00-1,16%-1,20965 974,00103,20103,20101,502026-02-02 14:132028-01-19
ECH0226100,16-0,01%-0,01250 080,00100,16100,16100,162026-02-02 10:322026-02-11
ECH0426101,57+1,57%1,5711 218,84101,57101,57101,572025-12-23 15:302026-04-15
ECH0428103,79-0,48%-0,5006 227,40103,79103,79103,792026-02-02 15:312028-04-13
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
ECH0926101,31-0,29%-0,29433 184,69101,60101,60101,312026-01-29 15:032026-08-26
ECH1127102,000,00%0,001204,00102,00102,00102,002026-02-02 09:172027-11-02
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
FPC0229104,86+0,03%0,032211,56106,70106,70104,862026-02-02 17:002029-01-24
FPC0231105,50+0,02%0,021844,00105,50105,50105,502026-01-28 10:202031-01-22
FPC0235105,70+0,18%0,19711 839,07105,95105,95105,692026-02-02 14:532035-01-24
FPC032896,040,00%0,0025 188,2496,0896,0896,042026-02-02 12:432028-03-01
FPC033296,15+0,11%0,1109 807,3096,1596,1596,152026-02-02 16:422032-02-20
FPC0342114,500,00%0,0074 922,25114,50114,50114,252026-01-30 16:192042-02-19
FPC042797,32-0,77%-0,760875,8897,3297,3297,322026-02-02 15:272027-04-15
FPC063091,400,00%0,00715 907,6091,4091,4891,402026-02-02 14:422030-05-24
FPC063199,000,00%0,00024 255,0099,0099,0099,002026-02-02 14:222031-06-02
FPC073383,87-0,15%-0,131044 975,4484,0084,0083,512026-02-02 16:452033-07-11
FPC114071,00-0,35%-0,25195 346,4171,5071,5071,002026-02-02 16:482040-11-15
GHE012887,00+1,16%1,006129 500,0085,0087,0085,002026-02-02 11:452028-01-10
GHE102783,72+0,87%0,7223209 827,7283,4885,0082,502026-02-02 17:002027-10-18
IWS064597,900,00%0,0000,0097,9097,9097,902018-05-18 02:002045-06-25
IZ083197,99-0,01%-0,01111 758,8097,9997,9997,992026-02-02 11:002031-08-19
IZ083692,89-0,32%-0,302618 969,5893,0093,0092,892026-02-02 16:392036-08-19
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
KR10228103,01-0,55%-0,5711 545,15103,01103,01103,012026-02-02 09:162028-02-09
KR10627102,48-0,11%-0,1128 710,53102,47102,48102,472026-01-28 15:122027-05-20
KR11029102,43+0,13%0,1303 482,62102,43102,43102,432026-02-02 16:472029-10-12
KR20229104,42+0,21%0,220522,10104,42104,42104,422026-02-02 13:522029-02-15
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
KRU0227102,200,00%0,0021 124,20102,20102,20102,202026-02-02 09:002027-01-27
KRU0229102,35-0,58%-0,60149 025,65102,35102,35102,352026-01-30 12:322029-01-24
KRU0231102,70-0,29%-0,3002 772,90102,70102,70102,702026-02-02 12:282031-01-28
KRU062699,70-0,09%-0,09833 901,6099,7999,7999,702026-02-02 09:372026-05-28
KRU0628104,50+0,38%0,40010 450,00104,50104,50104,502026-02-02 12:342028-06-01
KRU072699,83+0,03%0,03217 969,4099,8399,8399,832026-01-30 16:242026-06-29
KRU0731101,89-0,11%-0,11826 326,78101,90101,90101,522026-02-02 15:392031-06-27
KRU0827102,36-0,03%-0,0334 698,12102,00102,36102,002026-02-02 13:342027-08-02
KRU0828104,78-0,08%-0,080104,78104,78104,78104,782026-02-02 15:222028-07-31
KRU1028105,49+0,80%0,841260 397,25105,73105,73104,312026-02-02 16:432028-09-25
KRU1127103,14-0,35%-0,361515,70103,14103,14103,142026-01-29 09:462027-11-17
KRU1130102,49+0,38%0,399320 298,56102,10102,49102,002026-02-02 14:482030-11-12
KRU1226101,40-0,18%-0,18637 518,00101,40101,40101,402026-02-02 16:202026-12-04
KRU1228102,500,00%0,0021 640,00102,50102,50102,502026-01-29 14:522028-12-01
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
MVP0528101,66-0,04%-0,041228 957,09101,19101,66101,192026-02-02 16:262028-04-27
MVP1029101,35+0,06%0,0603 342,81101,29101,35101,292026-02-02 14:432029-10-22
MVP1228101,20+0,01%0,0131 214,31101,18101,20101,182026-02-02 09:562028-12-13
NZ033196,100,00%0,00196,1096,1096,1096,102026-01-30 12:572031-03-19
NZ092899,000,00%0,0012 673,0099,0099,0099,002026-01-28 10:172028-09-19
OK012796,85-0,34%-0,33534 784,6297,0097,1896,802026-02-02 17:002027-01-19
OK012893,50+0,02%0,02634 797,5793,5293,5593,502026-02-02 15:572028-01-19
OK042699,100,00%0,006123 100,5599,4599,4599,102026-02-02 12:312026-04-21
PCR0426100,20+0,20%0,200501,00100,20100,20100,202026-02-02 14:582026-04-17
PCR0527101,90-0,10%-0,100203,80101,90101,90101,902026-02-02 14:582027-04-29
PCR1026101,00+0,40%0,400404,00101,00101,00101,002026-02-02 14:562026-10-12
PCX0929102,000,00%0,0026 222,00102,00102,00102,002026-02-02 09:002029-08-30
PCX0930101,39+0,39%0,3915 069,50101,39101,39101,392026-01-30 17:002030-09-10
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%-0,01225 100,01100,01100,01100,002026-02-02 14:082028-11-15
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
PRF0127101,84+1,13%1,1423 027,45100,73101,84100,732026-02-02 13:562027-01-15
PRF0228101,51+0,01%0,01430 045,42101,49101,51101,492026-01-19 14:552028-01-28
PRF0327102,00-0,24%-0,2511 326,00102,00102,00102,002026-02-02 09:002027-03-12
PRF0429101,20+0,40%0,40727 263,20100,80101,20100,802026-02-02 15:292029-03-26
PRF0627102,000,00%0,00146 410,00102,00102,00102,002026-01-30 09:342027-06-18
PRF0628101,59-0,10%-0,10670 035,81101,65101,67101,592026-02-02 15:432028-05-29
PRF0727102,000,00%0,0028 160,00102,00102,00102,002026-02-02 10:332027-07-22
PRF0927100,70+0,19%0,19738 254,00100,70100,70100,552026-02-02 13:332027-08-25
PRF1026102,00+0,59%0,60230 600,00102,00102,00102,002026-01-23 09:242026-10-16
PRF1028101,50-0,38%-0,39615 529,24101,49101,50101,492026-01-30 16:472028-10-20
PRF1126101,550,00%0,0011 523,25101,55101,55101,552026-01-30 11:102026-11-19
PRF1228101,19-0,10%-0,1027 184,49101,19101,19101,192026-02-02 09:552028-12-08
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
PS0130103,500,00%0,001103,50103,50103,50103,502026-02-02 11:022030-01-21
PS0131101,00+0,20%0,2033 636,00101,00101,00101,002026-01-29 14:542031-01-21
PS0527100,620,00%0,000100,62100,62100,62100,622026-02-02 13:032027-05-19
PS0728109,10-0,18%-0,20316 255,90109,10109,10109,102026-01-30 16:062028-07-19
PS0729102,90+0,29%0,301102,90102,90102,90102,902026-02-02 09:002029-07-19
PS0730100,71-0,58%-0,591503,55100,71100,71100,712026-01-29 11:192030-07-19
PS102698,15+0,05%0,0549 321,4198,1098,1597,902026-02-02 15:172026-10-20
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+0,31%0,30398 747,2598,6098,6098,202026-01-30 13:412028-04-25
WS0429105,30-0,57%-0,6011 579,50105,30105,30105,302026-01-30 09:002029-04-25
WS043799,39+0,29%0,292596,3899,4099,4099,392026-02-02 11:272037-04-25
WS044786,10-0,05%-0,0461 207,4086,4086,4086,102026-02-02 15:402047-04-25
WZ033098,66+0,01%0,0108 780,7498,6698,6698,662026-02-02 14:582030-03-18
WZ0528100,09-0,01%-0,0154 804,55100,10100,10100,092026-02-02 15:062028-05-25
WZ053396,900,00%0,0031 356,6096,9096,9096,902026-02-02 13:272033-05-18
WZ093098,200,00%0,001392,8098,2098,2098,202026-02-02 09:352030-09-18
WZ1126100,45+0,02%0,023703,15100,45100,45100,452026-02-02 09:222026-11-18
WZ1127100,40+0,24%0,24764 005,07100,16100,40100,102026-02-02 14:332027-11-18
WZ112899,75+0,49%0,490399,0099,7599,7599,752026-02-02 16:472028-11-20
WZ112998,990,00%0,0041 682,8699,0099,0098,992026-02-02 09:072029-11-19
WZ113197,700,00%0,002781,6097,7097,7097,702026-02-02 09:002031-11-18
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