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:Czw. 29.01.2026, 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%0,00314 308,00102,20102,20102,202026-01-29 10:592029-08-14
BST0128103,39-0,02%-0,021103,39103,39103,39103,392026-01-29 13:212028-01-13
BST0228103,25+0,12%0,12323 950,36103,23103,25103,232026-01-29 15:362028-02-15
BST0327101,00-1,46%-1,5011 111,00101,00101,00101,002026-01-29 09:452027-02-24
BST0630101,63+0,38%0,38975 923,90100,55101,63100,552026-01-28 14:562030-05-29
BST072699,96+0,46%0,4619 096,3699,9699,9699,962026-01-29 12:422026-07-13
BST0728103,02-1,42%-1,48428 027,84103,01103,20103,002026-01-28 09:112028-07-06
BST0829103,59+1,11%1,141145 756,64102,50103,59102,452026-01-29 16:002029-07-31
BST0930100,90+0,40%0,40215 149,50101,19101,19100,902026-01-29 14:392030-09-06
BST1026101,990,00%0,001305,97101,99101,99101,992026-01-21 09:002026-09-28
BST1029101,500,00%0,00932 286,60101,50101,58101,502026-01-29 17:002029-10-23
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
CAV0329100,88+0,88%0,8865 506,15100,88100,88100,022026-01-29 16:472029-02-28
CAV0526100,500,00%0,001100,50100,50100,50100,502026-01-29 10:232026-05-07
CAV0627101,000,00%0,00920 536,03100,51101,00100,002026-01-29 15:502027-06-15
CAV0729100,800,00%0,0011 008,00100,80100,80100,802026-01-29 14:172029-07-03
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
CAV1226100,80-0,47%-0,4873 124,20100,50101,00100,502026-01-29 16:002026-11-30
CAV1227100,77-0,42%-0,43522 975,95100,80100,80100,772026-01-28 13:502027-12-14
CAV122999,980,00%0,001917 396,5299,9899,9899,982026-01-29 16:492029-12-12
DS043285,09+0,22%0,1929509 845,0085,1085,1085,002026-01-29 14:262032-04-20
DS072699,80+0,14%0,141299,4099,8099,8099,802026-01-29 12:012026-07-24
DS072799,15+0,15%0,1518289 694,1099,1599,1598,752026-01-29 15:392027-07-25
DS102995,85+0,05%0,0557 581,0296,0096,0095,852026-01-29 14:522029-10-19
DS103087,800,00%0,00776 592,6087,8087,8087,002026-01-29 16:102030-10-21
DS1033107,65+0,14%0,15840 813,56108,00108,00107,652026-01-29 17:002033-10-19
DS1034100,40+0,13%0,1322375 098,85100,27100,50100,272026-01-29 15:222034-10-19
DS103599,55+0,22%0,2224244 839,6899,5099,5599,402026-01-29 15:572035-10-19
ECH0128103,000,00%0,0027 107,00103,00103,00103,002026-01-29 11:042028-01-19
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
FPC0229104,80-0,04%-0,0428 384,00104,80104,80104,802026-01-29 15:252029-01-24
FPC0231105,50+0,02%0,021844,00105,50105,50105,502026-01-28 10:202031-01-22
FPC0235105,69-0,06%-0,06813 003,83105,75105,90105,692026-01-29 16:112035-01-24
FPC032896,000,00%0,00691 014,4496,0496,0496,002026-01-29 15:162028-03-01
FPC033296,100,00%0,0013227 959,2096,1096,2096,102026-01-29 15:252032-02-20
FPC0342114,50-0,22%-0,251111 119,14115,01115,01114,502026-01-29 15:212042-02-19
FPC042798,08+0,54%0,531117 990,2498,0898,0898,082026-01-29 11:142027-04-15
FPC063091,400,00%0,00518 828,3091,4091,4091,302026-01-29 10:512030-05-24
FPC063198,85-0,14%-0,1411114 405,0298,9999,0098,802026-01-29 15:222031-06-02
FPC073384,40+0,01%0,01519 495,8884,3584,4084,352026-01-29 13:312033-07-11
FPC114071,590,00%0,001618 029,6271,5571,5971,102026-01-29 15:302040-11-15
GHE012885,00-1,11%-0,95623 616,3185,9985,9985,002026-01-29 16:482028-01-10
GHE102785,000,00%0,0014147 270,0084,0086,0084,002026-01-29 17:002027-10-18
IWS064597,900,00%0,0000,0097,9097,9097,902018-05-18 02:002045-06-25
IZ083198,00-0,51%-0,50198,0098,0098,0098,002026-01-29 09:002031-08-19
IZ083693,000,00%0,00103 066,3793,0093,2092,812026-01-29 16:352036-08-19
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
KR10228103,30+0,08%0,083201 542,60103,40103,40103,302026-01-29 14:172028-02-09
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
KR20229104,10+0,10%0,10310 410,00104,10104,10104,102026-01-29 11:192029-02-15
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
KRU0229102,950,00%0,0011 441,30102,95102,95102,952026-01-29 09:002029-01-24
KRU0231103,00-0,19%-0,2023 811,00103,00103,00103,002026-01-27 11:412031-01-28
KRU062699,43-0,38%-0,3819221 222,3099,8099,8096,552026-01-29 14:082026-05-28
KRU0628104,50-0,29%-0,301104,50104,50104,50104,502026-01-27 09:002028-06-01
KRU072699,800,00%0,004229 241,5599,8199,8199,802026-01-29 14:302026-06-29
KRU0731101,700,00%0,00990 137,23101,60101,75101,512026-01-29 16:472031-06-27
KRU0827101,90-0,48%-0,49537 125,13102,27102,27101,902026-01-29 13:522027-08-02
KRU0828104,86+0,82%0,8511132 981,72104,00104,86103,702026-01-27 16:422028-07-31
KRU1028104,650,00%0,007142 782,02105,00105,00104,652026-01-29 13:332028-09-25
KRU1127103,14-0,35%-0,361515,70103,14103,14103,142026-01-29 09:462027-11-17
KRU1130102,10+0,51%0,521612,60102,10102,10102,102026-01-29 14:422030-11-12
KRU1226101,000,00%0,0032 323,00101,00101,00101,002026-01-29 12:442026-12-04
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
MVP0528101,11-0,87%-0,891618 496,08101,70101,90101,102026-01-29 15:102028-04-27
MVP1029101,00+0,10%0,1075 449,50100,90101,00100,902026-01-29 16:182029-10-22
MVP1228101,19+0,69%0,691101,19101,19101,19101,192026-01-29 14:412028-12-13
NZ033196,10+0,95%0,9041 536,5096,0096,1096,002026-01-29 16:252031-03-19
NZ092899,000,00%0,0012 673,0099,0099,0099,002026-01-28 10:172028-09-19
OK012797,18+0,03%0,03732 068,8997,1597,1897,152026-01-29 17:002027-01-19
OK012893,48+0,03%0,0314152 244,0693,4593,4893,452026-01-29 16:082028-01-19
OK042699,43+0,18%0,18331 909,0899,4099,4399,402026-01-29 14:542026-04-21
PCR0426100,000,00%0,0023 400,00100,00100,00100,002026-01-29 13:032026-04-17
PCR0527101,99+0,30%0,30110 199,00101,99101,99101,992026-01-28 15:072027-04-29
PCR1026100,600,00%0,00111 569,00100,60100,60100,602026-01-29 13:272026-10-12
PCX0929102,00+0,10%0,10210 200,12102,01102,01102,002026-01-29 10:432029-08-30
PCX0930101,00-0,37%-0,3814 040,00101,00101,00101,002026-01-29 16:282030-09-10
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
PRF0127101,85+0,06%0,061509,25101,85101,85101,852026-01-29 16:182027-01-15
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
PRF0429101,00+0,25%0,2526 161,00101,00101,00101,002026-01-29 16:252029-03-26
PRF0627102,00+0,29%0,30336 790,90101,90102,00101,902026-01-29 16:492027-06-18
PRF0628101,06+0,06%0,06415 242,25101,90101,90101,032026-01-29 15:092028-05-29
PRF0727102,00+0,10%0,10149 980,00102,00102,00102,002026-01-29 16:492027-07-22
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
PRF1028101,89+0,38%0,3911 324,57101,89101,89101,892026-01-28 12:182028-10-20
PRF1126101,550,00%0,001609,30101,55101,55101,552026-01-29 09:532026-11-19
PRF1228100,22-0,77%-0,7811134 921,89101,00101,00100,152026-01-29 13:132028-12-08
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
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
PS0728109,30+0,18%0,206107 446,82109,10109,30109,082026-01-29 15:382028-07-19
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
PS102698,10+0,05%0,0534 512,6098,1098,1098,102026-01-29 11:512026-10-20
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
WS042897,90-0,33%-0,321293,7097,9097,9097,902026-01-19 13:242028-04-25
WS0429105,90+0,57%0,604529,50105,90105,90105,902026-01-29 15:412029-04-25
WS043799,10+0,10%0,1022 080,8598,8599,1098,852026-01-29 16:042037-04-25
WS044785,21-0,11%-0,0933 182,7386,1986,1985,212026-01-29 15:172047-04-25
WZ033098,150,00%0,004151 512,2198,4798,4798,152026-01-29 16:342030-03-18
WZ052899,90-0,20%-0,2013169 546,40100,00100,0999,902026-01-29 16:422028-05-25
WZ053396,90+0,21%0,2053 390,5096,7096,9096,702026-01-29 16:412033-05-18
WZ093098,200,00%0,00446 154,0098,2098,2098,202026-01-27 15:012030-09-18
WZ1126100,40-0,05%-0,0579 731,30100,25100,40100,252026-01-29 16:202026-11-18
WZ1127100,35+0,10%0,10413 946,65100,30100,35100,302026-01-29 10:382027-11-18
WZ112899,85+0,35%0,356118 820,1099,8599,8599,502026-01-29 15:462028-11-20
WZ112998,75+0,45%0,4415280 454,5899,0099,0098,332026-01-29 15:182029-11-19
WZ113197,70+0,21%0,20810 160,8097,7097,7097,702026-01-29 13:522031-11-18
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