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. 27.02.2026, 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
BS10327102,000,00%0,00640 434,36101,80102,00101,802026-02-26 15:412027-03-03
BS10829102,92-0,02%-0,02616 776,98102,94102,94102,922026-02-27 12:482029-08-14
BST0128103,41+0,01%0,01313 335,59103,27103,41103,252026-02-26 14:522028-01-13
BST0228103,44-0,03%-0,03424 642,62103,01103,44103,012026-02-27 14:242028-02-15
BST0327101,00-0,10%-0,1025 053,90101,10101,10101,002026-02-23 14:492027-02-24
BST0630102,56+0,55%0,56410 257,04102,59102,59102,552026-02-26 16:222030-05-29
BST072699,890,00%0,0021 098,7999,8999,8999,892026-02-26 10:252026-07-13
BST0728104,510,00%0,00110 451,00104,51104,51104,512026-02-26 13:062028-07-06
BST0829103,28-0,66%-0,6913 304,96103,28103,28103,282026-02-27 14:302029-07-31
BST0930101,80-0,20%-0,20830 998,20102,00102,00101,802026-02-27 14:272030-09-06
BST1026101,00-0,85%-0,8715 050,00101,00101,00101,002026-02-27 11:082026-09-28
BST1029101,51-0,97%-0,9914 161,91101,51101,51101,512026-02-27 11:082029-10-23
BST1226101,98+1,42%1,431815,84101,98101,98101,982026-02-27 16:222026-12-09
CAV0127101,60-1,82%-1,881304,80101,60101,60101,602026-02-27 11:162027-01-19
CAV0327101,00-0,76%-0,77312 221,76101,76101,76101,002026-02-26 13:382027-03-19
CAV0329101,30-0,05%-0,0531 215,80101,35101,35101,302026-02-27 12:562029-02-28
CAV0526100,20-0,79%-0,80611 625,60100,50100,50100,202026-02-27 14:192026-05-07
CAV0627101,88+0,59%0,6063 955,12101,28101,88101,282026-02-27 13:152027-06-15
CAV0729101,41-1,06%-1,091304,23101,41101,41101,412026-02-27 13:222029-07-03
CAV0928101,89+0,98%0,991101,89101,89101,89101,892026-02-27 11:402028-09-06
CAV0929102,100,00%0,00219 802,40102,05102,10102,052026-02-25 09:012029-09-05
CAV1128101,98+0,47%0,4811 019,80101,98101,98101,982026-02-27 12:502028-11-14
CAV1226102,000,00%0,0099 995,62101,90102,00101,902026-02-27 13:162026-11-30
CAV1227101,00-0,98%-1,00218 079,00101,00101,00101,002026-02-26 09:002027-12-14
CAV1229101,200,00%0,00106 688,25101,45101,45101,202026-02-27 16:172029-12-12
DS043285,80-0,12%-0,10416 213,0385,9985,9985,782026-02-27 17:002032-04-20
DS072699,90+0,05%0,052898,3099,7099,9099,702026-02-26 14:312026-07-24
DS072798,95-0,02%-0,0269 993,6599,0099,0098,942026-02-27 17:002027-07-25
DS102996,12-0,12%-0,12431 235,7696,3096,3096,082026-02-27 16:442029-10-19
DS103088,40+0,11%0,10611 313,5988,3088,4088,292026-02-27 13:192030-10-21
DS1033108,60-0,13%-0,141348 102,81108,74108,74108,522026-02-27 17:002033-10-19
DS1034101,42-0,04%-0,0410321 320,81101,69101,69101,422026-02-27 17:002034-10-19
DS1035100,59-0,06%-0,0619395 225,09100,78100,78100,502026-02-27 17:002035-10-19
ECH0128103,00-0,02%-0,02574 491,48103,20103,20103,002026-02-27 16:482028-01-19
ECH0426100,43+0,03%0,0315 322,79100,43100,43100,432026-02-17 13:572026-04-15
ECH0428103,75-0,14%-0,15382 066,25103,75103,75103,752026-02-26 13:052028-04-13
ECH0626101,04+0,33%0,333102 757,34101,02101,04101,022026-02-27 13:472026-06-17
ECH0627104,90+1,35%1,40323 306,50104,98104,99104,902026-02-27 15:452027-06-16
ECH0926101,50-0,20%-0,20325 887,50101,70101,70101,502026-02-26 12:282026-08-26
ECH1127103,60+0,39%0,4018 495,20103,60103,60103,602026-02-27 10:032027-11-02
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
FPC0229104,90-0,10%-0,1031 889,10105,00105,00104,902026-02-27 16:232029-01-24
FPC0231105,50+0,24%0,251271 557,00105,50105,50105,502026-02-27 14:192031-01-22
FPC0235106,30-0,09%-0,1011144 997,62106,64106,64106,302026-02-27 15:182035-01-24
FPC032896,25-0,08%-0,0822 696,2596,3096,3096,252026-02-27 17:002028-03-01
FPC033296,36-0,10%-0,107507 392,5096,3596,4296,352026-02-27 16:372032-02-20
FPC0342115,37-0,11%-0,1349 230,54115,50115,50115,372026-02-27 16:472042-02-19
FPC042798,060,00%0,0012 941,8098,0698,0698,062026-02-27 14:252027-04-15
FPC063092,25+0,05%0,05615 221,9792,2992,2992,252026-02-27 17:002030-05-24
FPC063199,25-0,20%-0,2036121 043,8999,2199,4999,212026-02-27 16:482031-06-02
FPC073385,48+0,21%0,18763 421,1285,2085,4885,202026-02-27 17:002033-07-11
FPC114073,00+0,55%0,40721 896,5172,9473,0572,942026-02-27 15:022040-11-15
GHE012876,21-0,85%-0,651034 460,2976,3178,9076,212026-02-27 17:002028-01-10
GHE102781,00+1,25%1,0032 376,9081,0081,0078,052026-02-27 17:002027-10-18
IWS064597,900,00%0,0000,0097,9097,9097,902018-05-18 02:002045-06-25
IZ083198,840,00%0,0025 535,0498,8498,8498,842026-02-27 15:062031-08-19
IZ083694,50+0,41%0,3987 066,7194,6094,6094,112026-02-27 16:472036-08-19
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
KR10228104,00-0,24%-0,258197 918,70104,40104,40104,002026-02-27 15:312028-02-09
KR10627101,51-0,20%-0,20224 978,87101,70101,70101,512026-02-25 12:072027-05-20
KR11029102,70+0,15%0,15455 559,59102,17102,70102,152026-02-26 11:582029-10-12
KR20229104,50+0,29%0,30414 097,45104,49104,50104,402026-02-27 14:422029-02-15
KRA0528100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002028-05-07
KRU0227102,00-0,45%-0,46210 098,00102,00102,00102,002026-02-25 10:142027-01-27
KRU0229102,20+0,05%0,05323 807,60102,15102,20102,152026-02-27 14:132029-01-24
KRU0231102,94-0,79%-0,8222 898,52103,75103,75102,942026-02-27 11:542031-01-28
KRU062699,70-0,19%-0,19689 730,8099,7199,7199,702026-02-25 14:562026-05-28
KRU0628103,57-1,27%-1,335105 004,22104,00104,00103,572026-02-25 14:232028-06-01
KRU072699,56+0,02%0,02424 889,6899,5799,5799,552026-02-24 15:172026-06-29
KRU0731102,00-0,57%-0,58650 072,50102,00102,00101,812026-02-27 17:002031-06-27
KRU0827102,24+0,03%0,0315 009,76102,24102,24102,242026-02-26 09:302027-08-02
KRU0828104,50-0,41%-0,43137 620,00104,50104,50104,502026-02-25 16:262028-07-31
KRU1028104,31-0,61%-0,6424 279,27104,95104,95104,312026-02-24 16:042028-09-25
KRU1127103,90-0,07%-0,07223 595,30103,95103,95103,902026-02-27 12:052027-11-17
KRU1130103,700,00%0,0017314 945,92103,70104,00103,702026-02-27 14:572030-11-12
KRU1226101,94+0,42%0,4326 013,30101,90101,94101,902026-02-27 15:192026-12-04
KRU1228102,250,00%0,0011 022,50102,25102,25102,252026-02-27 10:462028-12-01
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
MVP0130100,44-0,06%-0,0666 734,43100,55100,55100,442026-02-27 15:032030-01-21
MVP0528102,61+0,80%0,8151 939,27101,80102,61101,802026-02-27 12:252028-04-27
MVP1029101,31-0,48%-0,491303,93101,31101,31101,312026-02-27 11:562029-10-22
MVP1228102,10+0,59%0,6012 042,00102,10102,10102,102026-02-26 15:532028-12-13
NZ033196,41-0,40%-0,391289,2396,4196,4196,412026-02-27 12:052031-03-19
NZ092899,44+0,14%0,14199,4499,4499,4499,442026-02-20 15:032028-09-19
OK012797,40-0,05%-0,051194,8097,4097,4097,402026-02-27 14:342027-01-19
OK012893,50-0,48%-0,451880 702,7193,9593,9593,502026-02-27 14:462028-01-19
OK042699,32-0,22%-0,221993,2099,3299,3299,322026-02-25 12:512026-04-21
PCR0426100,20+0,10%0,10216 933,80100,20100,20100,202026-02-26 11:072026-04-17
PCR0527101,50-0,21%-0,2123 349,50101,50101,50101,502026-02-27 16:082027-04-29
PCR1026100,40-0,10%-0,1035 018,50100,35100,40100,352026-02-27 17:002026-10-12
PCX0929101,81-0,61%-0,6315 599,55101,81101,81101,812026-02-26 16:232029-08-30
PCX0930101,79+0,29%0,29210 178,42101,50101,79101,502026-02-27 13:272030-09-10
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
PHP1128100,05+0,05%0,0553 200,50100,00100,05100,002026-02-27 16:382028-11-15
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
PRF0127101,90-0,03%-0,0328 355,80101,90101,90101,902026-02-26 13:242027-01-15
PRF0228101,61+0,10%0,101101,61101,61101,61101,612026-02-26 11:042028-01-28
PRF0327102,38-0,02%-0,0211 023,80102,38102,38102,382026-02-27 15:092027-03-12
PRF0429101,20-1,08%-1,10420 240,00101,20101,20101,202026-02-26 15:222029-03-26
PRF0627102,000,00%0,00213 158,00102,00102,00102,002026-02-23 16:002027-06-18
PRF0628101,11-1,36%-1,39221 738,65101,11101,11101,112026-02-27 15:482028-05-29
PRF0727101,98+0,28%0,2811 121,78101,98101,98101,982026-02-26 13:122027-07-22
PRF0927101,16+0,03%0,03210 116,39101,17101,17101,162026-02-26 13:372027-08-25
PRF1026101,00-0,59%-0,6012 727,00101,00101,00101,002026-02-20 16:302026-10-16
PRF1028101,45+0,45%0,4523 043,50101,45101,45101,452026-02-27 11:192028-10-20
PRF1126100,37-0,03%-0,03545 068,12100,38100,38100,372026-02-25 13:072026-11-19
PRF1228101,23+0,23%0,2319 110,70101,23101,23101,232026-02-27 15:562028-12-08
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
PS0130103,200,00%0,001412,80103,20103,20103,202026-02-25 16:182030-01-21
PS0131101,60+0,10%0,102711,20101,60101,60101,602026-02-27 12:002031-01-21
PS0527100,88-0,01%-0,012807,04100,88100,88100,882026-02-23 12:562027-05-19
PS0728109,20+0,37%0,4046 322,44108,84109,20108,842026-02-27 16:252028-07-19
PS0729103,100,00%0,0011 340,30103,10103,10103,102026-02-27 14:362029-07-19
PS0730102,00+0,10%0,101102,00102,00102,00102,002026-02-26 15:132030-07-19
PS102698,30+0,05%0,052589,8098,3098,3098,302026-02-27 14:052026-10-20
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
WS042898,800,00%0,001592,8098,8098,8098,802026-02-27 10:582028-04-25
WS0429106,000,00%0,001636,00106,00106,00106,002026-02-25 16:372029-04-25
WS0437100,40-0,10%-0,1052 610,40100,70100,70100,252026-02-27 16:002037-04-25
WS044787,05-0,22%-0,1932 003,6487,8487,8487,052026-02-27 15:452047-04-25
WZ033098,960,00%0,0013 364,6498,9698,9698,962026-02-27 16:452030-03-18
WZ0528100,05-0,02%-0,02931 353,88100,20100,29100,012026-02-27 16:292028-05-25
WZ053398,00-0,19%-0,19198,0098,0098,0098,002026-02-27 12:002033-05-18
WZ093098,44+0,10%0,102492,2098,4498,4498,442026-02-27 12:002030-09-18
WZ1126100,430,00%0,0055 428,50100,55100,55100,432026-02-27 16:212026-11-18
WZ1127100,26-0,03%-0,032401,04100,26100,26100,262026-02-27 15:492027-11-18
WZ112899,71+0,02%0,0211 296,2399,7199,7199,712026-02-27 09:182028-11-20
WZ112999,010,00%0,00933 058,6399,0199,0198,802026-02-27 16:492029-11-19
WZ113197,980,00%0,005392 311,9297,9897,9897,982026-02-27 16:052031-11-18
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