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. 30.01.2026, 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
BS10327101,05-0,54%-0,5514 244,10101,05101,05101,052026-01-29 10:152027-03-03
BS10829102,200,00%0,00556 510,60102,20102,20102,052026-01-30 14:102029-08-14
BST0128102,00-1,34%-1,391091 368,15102,45102,45101,002026-01-30 09:472028-01-13
BST0228103,22-0,03%-0,0323 509,68103,23103,23103,222026-01-30 11:242028-02-15
BST0327101,00-1,46%-1,5011 111,00101,00101,00101,002026-01-29 09:452027-02-24
BST0630101,84+0,21%0,2113 055,20101,84101,84101,842026-01-30 13:302030-05-29
BST072699,40-0,56%-0,5611 789,2099,4099,4099,402026-01-30 10:312026-07-13
BST0728104,49+1,43%1,4711 358,37104,49104,49104,492026-01-30 14:522028-07-06
BST0829103,50-0,09%-0,09210 453,50103,50103,50103,502026-01-30 12:522029-07-31
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
BST1029101,58+0,08%0,08626 781,20101,20101,58101,202026-01-30 16:282029-10-23
BST1226101,50+0,40%0,4015 075,00101,50101,50101,502026-01-29 10:282026-12-09
CAV0127100,55-0,25%-0,2531 812,57101,44101,44100,552026-01-29 14:382027-01-19
CAV0327101,000,00%0,0022 015,00100,50101,00100,502026-01-29 09:312027-03-19
CAV0329100,01-0,86%-0,8732 010,84100,88100,90100,012026-01-30 15:462029-02-28
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
CAV0729100,800,00%0,0011 108,80100,80100,80100,802026-01-30 11:002029-07-03
CAV0928101,49+0,58%0,592507,45101,49101,49101,492026-01-30 09:002028-09-06
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%0,002915 396,6899,9899,9899,952026-01-30 17:002029-12-12
DS043285,090,00%0,00443 140,6385,0985,0985,092026-01-30 15:072032-04-20
DS072699,800,00%0,00616 347,6099,8099,8099,602026-01-30 12:312026-07-24
DS072799,00-0,15%-0,15234 622,5098,7599,0098,752026-01-30 15:082027-07-25
DS102996,30+0,47%0,4530570 243,1595,8896,3095,882026-01-30 16:012029-10-19
DS103087,800,00%0,0047 111,8087,8087,8087,802026-01-30 15:262030-10-21
DS1033107,45-0,19%-0,2021394 293,63107,20107,65107,202026-01-30 16:172033-10-19
DS1034100,35-0,05%-0,05638 650,07100,39100,39100,352026-01-30 16:102034-10-19
DS103599,60+0,05%0,05341 355 190,1399,5599,6699,452026-01-30 16:362035-10-19
ECH0128103,20+0,19%0,20139 732,00103,20103,20103,202026-01-30 10:272028-01-19
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
ECH0926101,31-0,29%-0,29433 184,69101,60101,60101,312026-01-29 15:032026-08-26
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
FPC0229104,83+0,03%0,03322 748,11104,83104,83104,832026-01-30 15:072029-01-24
FPC0231105,50+0,02%0,021844,00105,50105,50105,502026-01-28 10:202031-01-22
FPC0235105,51-0,17%-0,1813102 201,43105,84105,84105,512026-01-30 16:262035-01-24
FPC032896,04+0,04%0,045111 586,7196,0096,4596,002026-01-30 15:092028-03-01
FPC033296,04-0,06%-0,06117 575,3296,0496,0496,042026-01-30 15:282032-02-20
FPC0342114,500,00%0,0074 922,25114,50114,50114,252026-01-30 16:192042-02-19
FPC042798,08+0,54%0,531117 990,2498,0898,0898,082026-01-29 11:142027-04-15
FPC063091,400,00%0,0016265 517,1191,4091,4191,402026-01-30 16:422030-05-24
FPC063199,00+0,15%0,158266 625,2098,8599,0098,852026-01-30 16:072031-06-02
FPC073384,00-0,47%-0,4033 027,7784,5985,0084,002026-01-30 13:432033-07-11
FPC114071,25-0,47%-0,3452 774,3071,0171,3071,012026-01-30 16:372040-11-15
GHE012886,00+1,18%1,0013137 577,9985,9988,0085,002026-01-30 15:552028-01-10
GHE102783,00-2,35%-2,0072765 466,5185,0085,0080,002026-01-30 17:002027-10-18
IWS064597,900,00%0,0000,0097,9097,9097,902018-05-18 02:002045-06-25
IZ083198,000,00%0,001882,0098,0098,0098,002026-01-30 15:422031-08-19
IZ083693,19+0,20%0,19125 305,4993,0093,3092,612026-01-30 16:192036-08-19
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
KR10228103,58+0,27%0,28247 439,64103,58103,58103,582026-01-30 13:432028-02-09
KR10627102,48-0,11%-0,1128 710,53102,47102,48102,472026-01-28 15:122027-05-20
KR11029102,30-0,13%-0,13215 242,70102,30102,30102,302026-01-29 17:002029-10-12
KR20229104,20+0,10%0,10210 211,22104,19104,20104,192026-01-30 16:252029-02-15
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
KRU0227102,20-0,47%-0,48628 633,80102,70102,70102,202026-01-29 15:192027-01-27
KRU0229102,35-0,58%-0,60149 025,65102,35102,35102,352026-01-30 12:322029-01-24
KRU0231103,00-0,19%-0,2023 811,00103,00103,00103,002026-01-27 11:412031-01-28
KRU062699,79+0,36%0,36725 236,5299,7099,7999,702026-01-30 16:442026-05-28
KRU0628104,10-0,38%-0,401166 560,00104,10104,10104,102026-01-30 16:462028-06-01
KRU072699,83+0,03%0,03217 969,4099,8399,8399,832026-01-30 16:242026-06-29
KRU0731102,00+0,29%0,30191 019 680,61101,70102,00101,702026-01-30 11:372031-06-27
KRU0827102,39+0,48%0,4925 017,11102,39102,39102,392026-01-30 12:472027-08-02
KRU0828104,86+0,82%0,8511132 981,72104,00104,86103,702026-01-27 16:422028-07-31
KRU1028104,650,00%0,00231 395,00104,65104,65104,652026-01-30 11:252028-09-25
KRU1127103,14-0,35%-0,361515,70103,14103,14103,142026-01-29 09:462027-11-17
KRU1130102,100,00%0,00931 281,40102,10102,34102,102026-01-30 15:502030-11-12
KRU1226101,58+0,57%0,5828 924,22101,19101,58101,192026-01-30 12:252026-12-04
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
MVP0528101,70+0,58%0,5962 135,68101,69101,70101,692026-01-30 16:472028-04-27
MVP1029101,29+0,29%0,29453 127,74101,00101,29101,002026-01-30 12:552029-10-22
MVP1228101,19+0,69%0,691101,19101,19101,19101,192026-01-29 14:412028-12-13
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
OK012797,180,00%0,00439 449,3897,1897,1896,802026-01-30 16:462027-01-19
OK012893,480,00%0,009163 590,0093,4893,4893,482026-01-30 14:412028-01-19
OK042699,10-0,33%-0,33213 180,6099,4099,4099,102026-01-30 15:492026-04-21
PCR0426100,000,00%0,0023 400,00100,00100,00100,002026-01-29 13:032026-04-17
PCR0527102,00+0,01%0,01624 990,00102,00102,00102,002026-01-30 11:162027-04-29
PCR1026100,600,00%0,00111 569,00100,60100,60100,602026-01-29 13:272026-10-12
PCX0929102,000,00%0,0015 610,00102,00102,00102,002026-01-30 15:452029-08-30
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
PHP1128100,010,00%0,002700,83100,20100,20100,012026-01-29 09:402028-11-15
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
PRF0127100,70-1,13%-1,15722 619,25101,85101,85100,702026-01-30 16:402027-01-15
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
PRF0429100,80-0,20%-0,20311 289,60100,80100,80100,802026-01-30 14:102029-03-26
PRF0627102,000,00%0,00146 410,00102,00102,00102,002026-01-30 09:342027-06-18
PRF0628101,69+0,62%0,6348 109,30101,20101,69101,062026-01-30 16:312028-05-29
PRF0727102,000,00%0,00136 618,00102,00102,00102,002026-01-30 09:352027-07-22
PRF0927100,51-0,19%-0,1913 015,30100,51100,51100,512026-01-29 09:042027-08-25
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
PRF1228101,29+1,07%1,0715 064,50101,29101,29101,292026-01-30 12:042028-12-08
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%0,002621,00103,50103,50103,502026-01-29 11:202030-01-21
PS0131101,00+0,20%0,2033 636,00101,00101,00101,002026-01-29 14:542031-01-21
PS0527100,62-0,38%-0,38123 947,56100,62100,62100,622026-01-27 11:302027-05-19
PS0728109,10-0,18%-0,20316 255,90109,10109,10109,102026-01-30 16:062028-07-19
PS0729102,60-0,18%-0,19379 763,33102,79102,79102,602026-01-28 15:472029-07-19
PS0730100,71-0,58%-0,591503,55100,71100,71100,712026-01-29 11:192030-07-19
PS102698,100,00%0,00628 607,2897,9498,1097,902026-01-30 14:512026-10-20
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
WS043799,100,00%0,0042 973,0099,1099,1099,102026-01-30 15:202037-04-25
WS044786,14+1,09%0,932258,4286,1486,1486,142026-01-30 09:002047-04-25
WZ033098,65+0,51%0,503690,6598,6798,6798,652026-01-30 16:492030-03-18
WZ0528100,10+0,20%0,20421 816,55100,10100,1099,852026-01-30 14:582028-05-25
WZ053396,900,00%0,0044 069,0096,7096,9096,702026-01-30 15:472033-05-18
WZ093098,200,00%0,00446 154,0098,2098,2098,202026-01-27 15:012030-09-18
WZ1126100,43+0,03%0,0358 122,39100,17100,43100,172026-01-30 16:242026-11-18
WZ1127100,16-0,19%-0,1912 904,64100,16100,16100,162026-01-30 09:002027-11-18
WZ112899,26-0,59%-0,5931 886,9799,4699,4699,262026-01-30 09:312028-11-20
WZ112998,99+0,24%0,2416154 514,8398,3799,0898,372026-01-30 16:342029-11-19
WZ113197,700,00%0,001488,5097,7097,7097,702026-01-30 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