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:Pn. 05.01.2026, 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.
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
BS10327102,14+0,62%0,6322 042,80102,14102,14102,142026-01-05 09:002027-03-03
BS10829102,16+0,23%0,23934 800,89101,93102,18101,932026-01-05 17:002029-08-14
BST0128103,190,00%0,00115 478,50103,19103,19103,192026-01-02 09:342028-01-13
BST0228102,98+0,65%0,67820 886,22102,85102,99102,782026-01-05 15:572028-02-15
BST0327102,000,00%0,0022 142,00102,00102,00102,002025-12-22 12:402027-02-24
BST0630101,45+0,45%0,45614 370,17101,00101,45100,612026-01-05 15:062030-05-29
BST072699,40-0,10%-0,10111 928,0099,4099,4099,402025-12-30 15:512026-07-13
BST0728103,99+0,47%0,4912 079,80103,99103,99103,992026-01-05 09:002028-07-06
BST0829102,990,00%0,001986 206,46102,94103,00102,002026-01-05 16:362029-07-31
BST0930101,00+0,40%0,4019101 677,61100,75101,00100,612026-01-05 16:302030-09-06
BST1026102,360,00%0,0024 196,76102,36102,36102,362025-12-23 11:582026-09-28
BST1029101,40+0,10%0,10840 375,12101,50101,50101,002026-01-05 16:422029-10-23
BST1226102,50+0,69%0,70312 915,00102,50102,50102,502026-01-02 11:412026-12-09
CAV0127100,75-0,15%-0,151503,75100,75100,75100,752025-12-30 16:342027-01-19
CAV0327101,45+0,03%0,03129 730,14101,49101,53100,722026-01-05 15:522027-03-19
CAV0329101,31-0,13%-0,1331 318,53101,45101,50101,312026-01-02 13:412029-02-28
CAV0526102,00+0,50%0,512305,60101,80102,00101,802025-12-30 16:432026-05-07
CAV0627101,50+0,10%0,1043 871,76101,95101,98101,502026-01-05 16:262027-06-15
CAV0729102,95+1,43%1,4554 122,25102,50103,50102,502026-01-05 17:002029-07-03
CAV0928101,00-0,98%-1,00628 096,40102,00102,00101,002026-01-05 14:492028-09-06
CAV0929100,89-0,10%-0,1011 916,91100,89100,89100,892026-01-02 15:532029-09-05
CAV1128101,50-1,26%-1,30210 174,50101,99101,99101,502026-01-05 11:392028-11-14
CAV1226101,50-0,28%-0,28103 654,63101,78101,78101,252026-01-05 16:132026-11-30
CAV1227101,88+0,29%0,29643 898,34101,20101,89101,202026-01-05 16:332027-12-14
CAV1229100,280,00%0,0083121 882,53100,25100,2999,992026-01-05 17:002029-12-12
DS043284,20-0,12%-0,101013 138,8784,3184,3184,202026-01-05 14:452032-04-20
DS072699,700,00%0,0042 891,1199,7099,7099,512026-01-05 15:222026-07-24
DS072798,55+0,31%0,3032 162,1998,4098,5598,222026-01-05 15:272027-07-25
DS102994,60+0,11%0,10149 370,4594,5094,7594,502026-01-05 12:492029-10-19
DS103086,79+0,10%0,0942 866,6086,9086,9086,792026-01-05 12:522030-10-21
DS1033106,99+0,05%0,0587 794,42106,99106,99106,612026-01-05 16:482033-10-19
DS103499,61-0,08%-0,08241 021 614,7199,7099,9199,602026-01-05 17:002034-10-19
DS103599,25+0,25%0,2547265 775,9599,3099,3098,952026-01-05 16:492035-10-19
ECH0128102,66-0,23%-0,241189 154,36102,90102,90102,662026-01-05 14:262028-01-19
ECH0226100,30+0,09%0,09523 063,20100,29100,30100,242026-01-05 11:452026-02-11
ECH0426101,57+1,57%1,5711 218,84101,57101,57101,572025-12-23 15:302026-04-15
ECH0428101,77-0,69%-0,718102 203,12101,81101,84101,772026-01-05 16:042028-04-13
ECH0626100,31-2,51%-2,58342 130,20100,31100,31100,312026-01-05 12:162026-06-17
ECH0627102,500,00%0,001102,50102,50102,50102,502026-01-05 15:122027-06-16
ECH0926103,79+1,39%1,421622,74103,79103,79103,792026-01-02 11:432026-08-26
ECH1127102,50+0,02%0,0218 200,00102,50102,50102,502026-01-05 16:022027-11-02
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
FPC0229104,05-0,07%-0,07319 362,45104,05104,10104,052026-01-02 16:052029-01-24
FPC0231105,000,00%0,001315,00105,00105,00105,002026-01-05 14:362031-01-22
FPC0235105,50+0,19%0,2032 222,82106,00106,00105,502026-01-05 15:222035-01-24
FPC032895,230,00%0,0054 855,4395,1095,2395,102026-01-02 16:402028-03-01
FPC033295,090,00%0,002189,9094,8195,0994,812026-01-05 17:002032-02-20
FPC0342115,52-0,06%-0,0711 617,28115,52115,52115,522026-01-05 14:022042-02-19
FPC042797,68+0,01%0,013489,0697,9097,9097,682026-01-05 15:092027-04-15
FPC063090,70+0,22%0,205816,9191,1191,1190,502026-01-05 14:452030-05-24
FPC063197,90-0,16%-0,162329 285,0698,0698,0797,902026-01-05 17:002031-06-02
FPC073383,00-1,19%-1,00314 692,9883,9983,9983,002026-01-05 13:232033-07-11
FPC114071,59+0,82%0,58114 719,5871,6071,6071,112026-01-05 16:292040-11-15
GHE012876,89+5,33%3,8923137 671,3375,3078,0073,502026-01-05 14:492028-01-10
GHE102779,64+6,33%4,741450 530,8177,5079,7577,502026-01-05 16:412027-10-18
IWS064597,900,00%0,0000,0097,9097,9097,902018-05-18 02:002045-06-25
IZ083196,75-0,57%-0,5572 842,5098,70101,9096,752026-01-05 15:402031-08-19
IZ083691,49+0,10%0,093022 675,8191,8091,8091,132026-01-05 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
KR10228103,90+0,68%0,7036 368,70104,30104,47103,902026-01-02 15:232028-02-09
KR10627101,91+0,10%0,1012 445,84101,91101,91101,912026-01-05 09:452027-05-20
KR11029102,08+0,01%0,0126 124,22102,07102,08102,072026-01-05 09:152029-10-12
KR20229104,29+0,46%0,48719 089,25104,00104,38104,002026-01-05 15:512029-02-15
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
KRU0227102,30-0,38%-0,3967 798,98102,69102,69102,302026-01-02 15:152027-01-27
KRU0229102,90-0,10%-0,1021 234,80102,90102,90102,902025-12-23 13:432029-01-24
KRU0231102,50-0,84%-0,8711 025,00102,50102,50102,502026-01-05 14:252031-01-28
KRU062699,50+0,10%0,10637 924,0099,8899,8899,502026-01-05 15:482026-05-28
KRU0628104,34-0,01%-0,0135 730,20104,00104,34104,002026-01-05 16:282028-06-01
KRU072698,86-0,91%-0,913101 854,0099,8099,8098,862026-01-05 12:242026-06-29
KRU0731102,00+0,57%0,581777 471,35101,71102,00101,712026-01-05 16:472031-06-27
KRU0827102,23-0,07%-0,0735 521,72102,28102,28102,232026-01-05 16:082027-08-02
KRU0828104,99-0,16%-0,17327 747,82104,70104,99104,702026-01-02 15:492028-07-31
KRU1028104,59-1,28%-1,36214 747,19104,59104,59104,592026-01-05 16:472028-09-25
KRU1127103,20-1,24%-1,30426 691,92103,99103,99103,012026-01-05 10:392027-11-17
KRU1130102,40-0,18%-0,181054 576,97102,58102,65102,402026-01-05 14:522030-11-12
KRU1226101,90+0,30%0,3024 273,80101,75101,90101,752026-01-05 15:292026-12-04
KRU1228102,10+0,10%0,101306,30102,10102,10102,102026-01-05 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
MVP0227100,69+0,14%0,142215 702,86100,61100,69100,562026-01-05 16:492027-01-26
MVP0528102,00+0,23%0,2382 955,37101,80102,00101,802026-01-05 15:452028-04-27
MVP1029101,20+0,02%0,021797 556,20101,18101,20101,182026-01-05 17:002029-10-22
MVP1228101,50+0,01%0,0122 537,40101,49101,50101,492026-01-05 10:202028-12-13
NZ092898,50-1,01%-1,0014 925,0098,5098,5098,502026-01-05 15:562028-09-19
OK012796,650,00%0,0016128 294,7896,6496,6596,472026-01-05 14:032027-01-19
OK012892,850,00%0,00821 541,2092,8592,8592,852026-01-05 16:262028-01-19
OK042699,200,00%0,0012 777,6099,2099,2099,202026-01-05 09:002026-04-21
PCR0426100,50+0,21%0,2112 512,50100,50100,50100,502026-01-05 12:512026-04-17
PCR0527102,000,00%0,0035 100,00102,00102,00102,002026-01-05 16:462027-04-29
PCR1026101,00+0,99%0,9937 035,35100,01101,00100,012026-01-05 12:552026-10-12
PCX0929102,62+0,56%0,5726 550,08102,30102,62102,302026-01-05 15:382029-08-30
PCX0930100,90-0,46%-0,47840 108,61101,36101,38100,902026-01-05 13:342030-09-10
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
PHP1128100,00-0,09%-0,0916660 006,18100,11100,25100,002026-01-05 11:002028-11-15
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
PRF0127101,69+1,28%1,297163 314,58101,50101,69101,482026-01-05 16:372027-01-15
PRF0228101,500,00%0,0013 654,00101,50101,50101,502025-12-11 10:402028-01-28
PRF0327102,09+0,28%0,29340 867,00102,19102,20102,092026-01-05 11:312027-03-12
PRF0429101,30+0,89%0,89737 400,75101,00101,30101,002026-01-05 17:002029-03-26
PRF0627101,20-0,74%-0,7515 060,00101,20101,20101,202026-01-02 14:462027-06-18
PRF0628101,30+0,17%0,17771 232,85101,35101,35101,292026-01-05 14:562028-05-29
PRF0727101,33-0,14%-0,14634 455,86101,40101,40101,322026-01-05 16:272027-07-22
PRF0927100,90+0,30%0,30545 952,17100,60100,91100,502026-01-05 14:012027-08-25
PRF1026101,60+0,11%0,11460 960,00101,60101,60101,602025-12-30 16:002026-10-16
PRF1028101,10+0,40%0,401384 319,12100,70101,10100,702026-01-05 16:482028-10-20
PRF1126101,10+0,10%0,10521 547,40102,10102,10101,102026-01-02 16:002026-11-19
PRF1228100,50-0,89%-0,90316 215,00101,40101,40100,502026-01-05 09:532028-12-08
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
PS0130103,00+0,49%0,5031 235,50102,50103,00102,502026-01-05 16:082030-01-21
PS0131100,40-0,30%-0,304804,70100,70100,70100,402026-01-05 15:482031-01-21
PS0527100,10-0,10%-0,1032 002,10100,20100,20100,102026-01-02 10:182027-05-19
PS0728108,45-0,32%-0,3511 084,50108,45108,45108,452026-01-05 12:262028-07-19
PS0729102,20+0,48%0,492817,60102,20102,20102,202026-01-02 09:052029-07-19
PS0730100,800,00%0,002604,80100,80100,80100,802026-01-05 09:002030-07-19
PS102697,750,00%0,001879,7597,7597,7597,752026-01-05 09:002026-10-20
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
WS042897,60-0,61%-0,602294,0098,2098,2097,602026-01-05 14:162028-04-25
WS0429105,400,00%0,002421,60105,40105,40105,402026-01-05 09:002029-04-25
WS043799,00-0,18%-0,181231 139,4699,1899,1899,002026-01-05 12:472037-04-25
WS044785,00-0,87%-0,7527381 833,5786,0086,7985,002026-01-05 16:492047-04-25
WZ0126100,00-0,40%-0,4041 505,60100,40100,40100,002026-01-05 09:342026-01-19
WZ033098,20+0,43%0,422491,5598,7598,7598,202026-01-05 14:552030-03-18
WZ052899,36+0,01%0,01199,3699,3699,3699,362026-01-05 11:512028-05-25
WZ053396,68+0,19%0,1862 910,8097,9597,9596,682026-01-05 16:472033-05-18
WZ093097,400,00%0,00197,4097,4097,4097,402026-01-05 09:022030-09-18
WZ1126100,440,00%0,0082 709,01100,43100,44100,182026-01-05 14:202026-11-18
WZ112799,91-0,03%-0,0387 194,8699,9499,9699,912026-01-05 16:192027-11-18
WZ112899,23-0,06%-0,0621 190,8699,2899,2899,232026-01-05 10:502028-11-20
WZ112997,90+0,05%0,051321 433,3797,8598,0097,852026-01-05 14:002029-11-19
WZ113196,70+0,31%0,3055 025,7096,4096,7096,402026-01-05 09:572031-11-18
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