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. 09.01.2026, 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
BS10327101,62-0,71%-0,7326 605,68101,63101,63101,622026-01-09 16:222027-03-03
BS10829102,400,00%0,0035 119,61102,38102,40102,382026-01-09 15:102029-08-14
BST0128102,71-0,47%-0,48349 299,70102,80102,80102,702026-01-09 16:012028-01-13
BST0228102,45-0,28%-0,29979 220,53102,70102,70102,442026-01-09 17:002028-02-15
BST0327102,000,00%0,0022 142,00102,00102,00102,002025-12-22 12:402027-02-24
BST0630101,90+0,20%0,20513 957,80101,70101,94101,702026-01-09 16:072030-05-29
BST072699,40-0,10%-0,10111 928,0099,4099,4099,402025-12-30 15:512026-07-13
BST0728103,99+0,42%0,4413 743,64103,99103,99103,992026-01-08 09:002028-07-06
BST0829102,99-0,34%-0,35618 110,23103,00103,00102,602026-01-09 16:442029-07-31
BST0930101,00-0,20%-0,201143 375,99101,20101,20101,002026-01-09 16:192030-09-06
BST1026102,360,00%0,0024 196,76102,36102,36102,362025-12-23 11:582026-09-28
BST1029101,490,00%0,00212 178,80101,49101,49101,492026-01-09 15:592029-10-23
BST1226102,500,00%0,001717,50102,50102,50102,502026-01-08 10:572026-12-09
CAV0127100,75-0,15%-0,151503,75100,75100,75100,752025-12-30 16:342027-01-19
CAV0327101,20-0,30%-0,3055 870,40101,20101,30101,202026-01-09 13:292027-03-19
CAV0329100,51-1,12%-1,1435 333,70101,10101,10100,512026-01-09 12:102029-02-28
CAV0526101,50-0,29%-0,302507,80101,80101,80101,502026-01-08 10:022026-05-07
CAV0627101,10-0,11%-0,1164 755,40101,21101,21101,102026-01-09 17:002027-06-15
CAV0729101,30-0,20%-0,2052 026,00101,30101,30101,302026-01-09 15:212029-07-03
CAV0928101,00-0,10%-0,10723 456,12101,74101,74101,002026-01-09 11:362028-09-06
CAV0929100,99+0,10%0,1033 029,60100,89100,99100,892026-01-08 16:302029-09-05
CAV1128100,52-1,15%-1,17238 227,00101,50101,50100,522026-01-09 12:222028-11-14
CAV1226101,55+0,10%0,1043 555,00101,45101,60101,452026-01-09 16:322026-11-30
CAV1227101,42+0,42%0,4220216 866,82100,51101,45100,422026-01-09 17:002027-12-14
CAV122999,97+0,05%0,053128 591,0699,9799,9799,952026-01-09 16:352029-12-12
DS043284,57+0,08%0,07823 422,2484,3084,5784,302026-01-09 10:522032-04-20
DS072699,700,00%0,0021 096,7099,7099,7099,702026-01-09 11:092026-07-24
DS072798,600,00%0,00665 371,0898,4298,6098,422026-01-09 14:002027-07-25
DS102995,35+0,58%0,55935 206,9294,8095,3694,802026-01-09 14:262029-10-19
DS103086,46-0,37%-0,3211 729,2086,4686,4686,462026-01-09 10:382030-10-21
DS1033107,20+0,17%0,18720 823,30107,77107,77107,152026-01-09 17:002033-10-19
DS1034100,100,00%0,00743 770,25100,20100,20100,102026-01-09 16:432034-10-19
DS103599,34+0,18%0,1832222 392,1699,6399,6399,182026-01-09 17:002035-10-19
ECH0128102,90+0,01%0,0149 157,53102,89102,90102,892026-01-09 13:042028-01-19
ECH0226100,35+0,05%0,0516 221,70100,35100,35100,352026-01-09 15:092026-02-11
ECH0426101,57+1,57%1,5711 218,84101,57101,57101,572025-12-23 15:302026-04-15
ECH0428102,12+0,30%0,31315 356,24102,88102,90102,122026-01-09 16:092028-04-13
ECH0626100,31-2,51%-2,58342 130,20100,31100,31100,312026-01-05 12:162026-06-17
ECH0627102,28+0,32%0,3322 556,92102,27102,28102,272026-01-09 12:302027-06-16
ECH0926103,79+1,39%1,421622,74103,79103,79103,792026-01-02 11:432026-08-26
ECH1127102,40-0,10%-0,10524 820,00101,25102,40101,252026-01-07 16:222027-11-02
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
FPC0229104,050,00%0,001104,05104,05104,05104,052026-01-09 11:022029-01-24
FPC0231105,000,00%0,001105,00105,00105,00105,002026-01-09 12:442031-01-22
FPC0235105,10-0,62%-0,661466 583,52105,72105,72105,102026-01-09 14:362035-01-24
FPC032895,67+0,06%0,06455 188,9694,8695,6794,862026-01-09 14:012028-03-01
FPC033295,18+0,01%0,0137 899,1095,0095,1895,002026-01-09 11:022032-02-20
FPC0342114,55+0,04%0,0562 872,90115,00115,00114,552026-01-09 15:042042-02-19
FPC042797,55-0,16%-0,16631 674,2697,7197,7997,412026-01-09 16:052027-04-15
FPC063091,00+0,33%0,30548 326,1191,1191,1190,702026-01-09 15:372030-05-24
FPC063198,23+0,15%0,15541 272 529,2897,9498,2397,942026-01-09 16:212031-06-02
FPC073383,10+0,12%0,1066 311,3883,9983,9983,002026-01-09 15:032033-07-11
FPC114071,51+0,03%0,021014 363,7671,5271,5271,322026-01-09 14:012040-11-15
GHE012879,95+2,63%2,051535 105,7077,9079,9577,902026-01-09 16:472028-01-10
GHE102782,00+2,50%2,00519 209,0080,0082,0080,002026-01-09 14:232027-10-18
IWS064597,900,00%0,0000,0097,9097,9097,902018-05-18 02:002045-06-25
IZ083197,000,00%0,0033 201,0097,0097,0097,002026-01-09 16:492031-08-19
IZ083691,96+0,40%0,37129 526,9391,5991,9791,552026-01-09 16:452036-08-19
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
KR10228103,98-0,02%-0,02740 965,18103,97103,98103,972026-01-09 14:432028-02-09
KR10627102,01+0,10%0,1011 122,11102,01102,01102,012026-01-09 12:452027-05-20
KR11029102,00+0,20%0,20512 552,90102,30102,30102,002026-01-09 11:092029-10-12
KR20229104,29+0,18%0,19311 039,90104,05104,29104,052026-01-08 09:482029-02-15
KRA0528100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002028-05-07
KRU022699,81-0,09%-0,0915 389,7499,8199,8199,812026-01-09 10:472026-02-06
KRU0227102,690,00%0,001924,21102,69102,69102,692026-01-09 11:412027-01-27
KRU0229102,90-0,10%-0,1021 234,80102,90102,90102,902025-12-23 13:432029-01-24
KRU0231102,890,00%0,00110 289,00102,89102,89102,892026-01-09 11:412031-01-28
KRU062699,42-0,08%-0,08929 844,3899,5099,5099,422026-01-07 10:522026-05-28
KRU0628104,050,00%0,00340 682,78104,04104,05104,042026-01-09 14:312028-06-01
KRU072699,30+0,29%0,29199,3099,3099,3099,302026-01-08 10:072026-06-29
KRU0731101,70-0,16%-0,1625195 849,49102,00102,15101,702026-01-09 15:512031-06-27
KRU0827102,10-0,13%-0,1347 561,01102,21102,21102,102026-01-09 13:252027-08-02
KRU0828104,79-0,16%-0,1739 167,36103,75104,79103,752026-01-09 16:122028-07-31
KRU1028104,09-0,86%-0,90411 572,96104,98104,98104,092026-01-09 15:302028-09-25
KRU1127103,36-0,13%-0,1316 718,40103,36103,36103,362026-01-09 12:322027-11-17
KRU1130102,39-0,11%-0,1113117 589,51102,65102,75102,002026-01-09 16:352030-11-12
KRU1226101,80-0,10%-0,10311 198,80101,84101,84101,802026-01-09 16:062026-12-04
KRU1228102,100,00%0,0011 021,00102,10102,10102,102026-01-09 12:512028-12-01
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
MVP0227100,67-0,09%-0,0986 538,54100,55100,67100,542026-01-09 15:112027-01-26
MVP0528101,80-0,67%-0,691407,20101,80101,80101,802026-01-08 09:042028-04-27
MVP1029101,000,00%0,001012 521,38101,00101,00100,802026-01-09 16:112029-10-22
MVP1228101,40+0,01%0,011507,00101,40101,40101,402026-01-09 17:002028-12-13
NZ092898,50-1,01%-1,0014 925,0098,5098,5098,502026-01-05 15:562028-09-19
OK012796,76+0,22%0,21546 733,8496,7596,7896,752026-01-09 16:072027-01-19
OK012892,990,00%0,00311 158,8092,9992,9992,992026-01-09 11:332028-01-19
OK042699,10-0,10%-0,10620 799,5599,0599,1099,002026-01-09 12:292026-04-21
PCR0426100,500,00%0,0013 216,00100,50100,50100,502026-01-07 13:422026-04-17
PCR0527101,00-0,98%-1,00110 100,00101,00101,00101,002026-01-09 13:142027-04-29
PCR1026101,60+0,59%0,6027 109,50101,50101,60101,502026-01-08 10:472026-10-12
PCX0929102,670,00%0,0023 080,10102,67102,67102,672026-01-09 09:292029-08-30
PCX0930100,90-0,49%-0,50514 749,71101,39101,39100,902026-01-09 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
PHP1128100,10-0,13%-0,13612 614,80100,20100,20100,102026-01-09 15:052028-11-15
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
PRF0127100,85-0,73%-0,74632 491,75101,50101,50100,802026-01-09 16:042027-01-15
PRF0228101,500,00%0,0013 654,00101,50101,50101,502025-12-11 10:402028-01-28
PRF0327102,00-0,29%-0,3013 060,00102,00102,00102,002026-01-08 14:572027-03-12
PRF0429100,70-0,30%-0,3039 101,40101,00101,30100,702026-01-09 16:232029-03-26
PRF0627101,99-0,01%-0,01413 971,03101,97101,99101,972026-01-09 11:392027-06-18
PRF0628101,50+1,00%1,00420 261,56101,50101,50100,522026-01-09 14:222028-05-29
PRF0727101,00-0,43%-0,44731 021,37101,44101,44101,002026-01-09 14:082027-07-22
PRF0927101,08+0,78%0,7826 870,94101,03101,08101,032026-01-09 09:312027-08-25
PRF1026101,40-0,20%-0,2015 272,80101,40101,40101,402026-01-09 11:032026-10-16
PRF1028101,20+0,08%0,08211 636,48101,12101,20101,122026-01-09 16:452028-10-20
PRF1126101,10+0,10%0,10521 547,40102,10102,10101,102026-01-02 16:002026-11-19
PRF1228102,00+0,59%0,60636 059,80101,70102,00101,702026-01-09 13:212028-12-08
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
PS0130102,60-0,39%-0,4021 436,40102,60102,60102,602026-01-07 09:002030-01-21
PS0131100,400,00%0,001100,40100,40100,40100,402026-01-09 11:512031-01-21
PS0527100,30+0,01%0,011100,30100,30100,30100,302026-01-09 09:002027-05-19
PS0728108,80+0,01%0,0135 656,85108,55108,80108,552026-01-09 10:582028-07-19
PS0729102,200,00%0,002817,60102,20102,20102,202026-01-07 09:002029-07-19
PS0730100,700,00%0,002111 374,20100,70100,70100,702026-01-08 13:582030-07-19
PS102697,600,00%0,00441 482,0097,8097,8097,602026-01-08 15:412026-10-20
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
WS0429105,60+0,76%0,8021 055,90105,50105,60105,502026-01-09 13:372029-04-25
WS043799,50+0,20%0,2052 686,5099,5099,5099,502026-01-09 14:292037-04-25
WS044785,58-0,02%-0,0272 053,4485,5485,5885,422026-01-09 15:582047-04-25
WZ0126100,000,00%0,001400,00100,00100,00100,002026-01-09 09:012026-01-19
WZ033098,15-0,05%-0,051294,4598,1598,1598,152026-01-08 12:192030-03-18
WZ052899,55-0,05%-0,0548 663,2299,2699,5999,262026-01-09 15:382028-05-25
WZ053396,500,00%0,0024 053,0096,5096,5096,502026-01-09 09:072033-05-18
WZ093097,400,00%0,00197,4097,4097,4097,402026-01-09 09:292030-09-18
WZ1126100,450,00%0,0066 026,41100,44100,45100,442026-01-09 13:312026-11-18
WZ112799,84-0,01%-0,0153 994,1099,8499,8699,842026-01-09 15:482027-11-18
WZ112898,88-0,26%-0,264101 442,8599,1499,1498,872026-01-09 15:492028-11-20
WZ112998,080,00%0,0056 276,2497,9098,1697,902026-01-09 15:492029-11-19
WZ113196,66+0,06%0,0641 256,7396,6996,6996,662026-01-09 16:432031-11-18
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