AlertSmartNotowaniaKursy walutAlertCentrum finansoweBankier.TVNewsletter
25 lat razem - kliknij i zobacz!
REKLAMA
PROMOCJA

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - obligacje

Filtruj
Data ostatniej aktualizacji:Pt. 15.05.2026, 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
BS10327101,00-0,10%-0,10739 897,50101,10101,10101,002026-05-15 17:002027-03-03
BS10829102,00-0,78%-0,80420 648,20102,83102,83102,002026-05-15 16:412029-08-14
BST0128101,79-0,09%-0,09515 671,77101,78101,79101,702026-05-15 16:262028-01-13
BST0327102,500,00%0,001307,50102,50102,50102,502026-05-12 14:142027-02-24
BST0331100,24+0,10%0,1020243 980,70100,24100,30100,142026-05-15 16:462031-03-17
BST0630101,15+0,05%0,05470 399,58101,15101,15101,112026-05-14 14:402030-05-29
BST072699,800,00%0,0011 996,0099,8099,8099,802026-05-06 09:022026-07-13
BST0829102,82-0,17%-0,1712 981,78102,82102,82102,822026-05-15 10:042029-07-31
BST0930101,30-0,21%-0,2124 055,40101,50101,50101,302026-05-15 12:312030-09-06
BST1026101,190,00%0,001910,71101,19101,19101,192026-05-13 09:002026-09-28
BST1029101,51-0,24%-0,24517 560,53101,50101,51101,502026-05-15 16:172029-10-23
BST1226100,60-0,73%-0,7415 030,00100,60100,60100,602026-05-13 13:282026-12-09
CAV0127101,000,00%0,0011 010,00101,00101,00101,002026-05-11 13:162027-01-19
CAV0327100,80-0,10%-0,101302,40100,80100,80100,802026-05-13 13:242027-03-19
CAV0329101,35-0,54%-0,5555 581,50102,00102,00101,352026-05-14 13:102029-02-28
CAV0530100,23+0,38%0,382478 769,9499,90100,2899,902026-05-15 17:002030-04-25
CAV0627101,000,00%0,002606,00101,00101,00101,002026-05-14 15:442027-06-15
CAV0729101,00-0,35%-0,351818 281,00101,00101,00101,002026-05-15 14:192029-07-03
CAV0928100,70-0,79%-0,8047 797,70101,30101,30100,702026-05-14 16:332028-09-06
CAV0929102,67+0,07%0,0749 753,15102,65102,68102,652026-05-13 14:172029-09-05
CAV1128101,50-0,02%-0,02220 794,00101,94101,94101,502026-05-14 16:342028-11-14
CAV122699,81-0,21%-0,2142 796,81100,02100,0299,812026-05-15 16:222026-11-30
CAV1227101,50+0,50%0,5013 045,00101,50101,50101,502026-05-11 10:232027-12-14
CAV1229101,05-0,49%-0,5076 381,25101,35101,55101,002026-05-14 16:012029-12-12
DS043282,00+0,06%0,051050 129,4581,9582,0081,502026-05-15 14:422032-04-20
DS043695,00-1,13%-1,091635 488,6996,0996,2095,002026-05-15 16:162036-04-21
DS0726100,00+0,10%0,101200,00100,00100,00100,002026-05-12 09:142026-07-24
DS072798,30+0,51%0,50894 768,6098,3098,3097,802026-05-15 14:052027-07-25
DS102992,81-0,83%-0,7847 627,5292,7093,4992,702026-05-15 16:452029-10-19
DS103085,00-0,30%-0,2649 206,0085,2685,2685,002026-05-15 16:472030-10-21
DS1033101,89-1,08%-1,111948 522,28102,99102,99101,892026-05-15 17:002033-10-19
DS103494,89-1,04%-1,0028139 648,7795,8995,8994,892026-05-15 16:322034-10-19
DS103593,60-1,27%-1,2087189 135,7394,8094,8093,602026-05-15 16:192035-10-19
ECH0128102,90-0,08%-0,084393 179,90102,89102,90102,892026-05-15 11:362028-01-19
ECH0428102,33+0,19%0,1947 368,88102,29102,40102,292026-05-14 15:362028-04-13
ECH0626100,29+0,12%0,1211 404,06100,29100,29100,292026-05-14 14:192026-06-17
ECH0627102,18+0,88%0,8915 109,00102,18102,18102,182026-05-05 13:172027-06-16
ECH0926100,630,00%0,0025 031,50100,63100,63100,632026-05-15 12:012026-08-26
ECH1127103,00-0,48%-0,50413 274,07102,02103,00102,022026-05-15 15:522027-11-02
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
FPC0229102,00-0,20%-0,20427 846,00102,00102,00102,002026-05-15 13:072029-01-24
FPC0231102,20-0,78%-0,8011 022,00102,20102,20102,202026-05-13 10:372031-01-22
FPC023599,77-0,69%-0,6992423 367,26100,21100,2199,612026-05-15 17:002035-01-24
FPC032895,28+0,01%0,01622 629,8895,5795,5794,882026-05-15 16:202028-03-01
FPC033294,95-0,20%-0,192949,5094,9594,9594,952026-05-15 12:382032-02-20
FPC0342108,49-1,33%-1,461157 421,10109,02109,02108,002026-05-15 16:092042-02-19
FPC042797,95-0,05%-0,05439 337,6598,1098,1097,952026-05-15 12:132027-04-15
FPC063089,40-0,19%-0,17634 634,6789,4989,4989,002026-05-15 15:482030-05-24
FPC063198,05-0,05%-0,0581112 108,9098,0098,1097,952026-05-15 16:042031-06-02
FPC073381,240,00%0,001162,4881,2481,2481,242026-05-14 13:572033-07-11
FPC114065,97-1,09%-0,734059 942,2266,7666,7665,502026-05-15 16:432040-11-15
GHE012878,69-0,08%-0,06821 793,9978,6778,7078,652026-05-15 16:472028-01-10
GHE102782,90+0,48%0,40630 320,6082,9082,9082,702026-05-15 15:192027-10-18
IWS064597,900,00%0,0000,0097,9097,9097,902018-05-18 02:002045-06-25
IZ083198,900,00%0,00311 076,8098,9098,9098,902026-05-15 09:352031-08-19
IZ083691,76-0,08%-0,0735103 477,5592,0092,0091,502026-05-15 16:492036-08-19
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
KOL112699,000,00%0,001495,0099,0099,0099,002026-05-11 13:182026-11-13
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
KR10228103,800,00%0,001519,00103,80103,80103,802026-05-15 09:002028-02-09
KR10627100,70-1,18%-1,20310 120,30101,68101,68100,702026-05-14 13:132027-05-20
KR11029102,00-0,38%-0,3910256 091,91102,41102,41102,002026-05-15 17:002029-10-12
KR20229102,73-0,26%-0,27842 164,26103,11103,25102,732026-05-15 15:092029-02-15
KRA0528100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002028-05-07
KRU0227101,20+0,20%0,2014 048,00101,20101,20101,202026-05-15 15:142027-01-27
KRU0229102,50+0,79%0,8021 844,90102,49102,50102,492026-05-06 10:022029-01-24
KRU0231102,45+0,33%0,3411 126,95102,45102,45102,452026-05-15 16:202031-01-28
KRU062699,800,00%0,00199,8099,8099,8099,802026-05-15 15:252026-05-28
KRU0628103,50+0,96%0,987127 721,70102,53103,50102,502026-05-12 14:272028-06-01
KRU072699,90-0,05%-0,053115 081,4399,6099,9099,592026-05-13 16:292026-06-29
KRU0731101,63-0,05%-0,0527 520,62101,63101,63101,632026-05-14 11:032031-06-27
KRU0827101,350,00%0,0012 635,10101,35101,35101,352026-05-14 13:052027-08-02
KRU0828102,61-1,34%-1,3926 281,04103,20103,20102,612026-05-14 10:122028-07-31
KRU1028103,00-0,10%-0,107150 320,40103,10103,10102,702026-05-15 15:162028-09-25
KRU1127102,75+0,24%0,2522 973,27102,51102,75102,512026-05-14 11:072027-11-17
KRU1130103,00+0,15%0,15627 272,50103,00103,00102,852026-05-15 16:282030-11-12
KRU1226100,91-0,01%-0,01540 366,70100,93100,93100,912026-05-14 12:472026-12-04
KRU1228102,80+0,01%0,0121 028,00102,80102,80102,802026-05-11 09:002028-12-01
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
MVP0130100,20+0,01%0,0153 506,96100,19100,20100,192026-05-15 13:072030-01-21
MVP0528102,00-0,20%-0,20642 849,41102,20102,20102,002026-05-15 16:072028-04-27
MVP1029101,54-0,03%-0,033710,74101,53101,54101,532026-05-15 15:182029-10-22
MVP1228101,00-1,24%-1,2755 050,00101,00101,00101,002026-05-15 10:322028-12-13
NZ033195,00-1,86%-1,80211 400,0095,0095,0095,002026-05-14 16:112031-03-19
NZ092899,000,00%0,004199 188,0099,0099,0099,002026-04-15 02:002028-09-19
NZ093690,50+0,01%0,011905,0090,5090,5090,502026-05-11 15:092036-09-19
OK012797,64-0,06%-0,0629127 459,3097,7097,7097,502026-05-15 16:182027-01-19
OK012892,77-0,14%-0,131071 258 219,0292,9393,1092,702026-05-15 16:342028-01-19
PCR0527101,00+0,50%0,5015 050,00101,00101,00101,002026-05-14 12:522027-04-29
PCR1026100,50-0,38%-0,38110 854,00100,50100,50100,502026-05-13 15:032026-10-12
PCX0929101,39-0,59%-0,601608,34101,39101,39101,392026-05-14 10:152029-08-30
PCX0930101,07+0,37%0,37532 940,70101,00101,07101,002026-05-15 14:312030-09-10
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
PHP043099,90-0,10%-0,102119 980,00100,00100,0099,902026-05-15 16:312030-04-23
PHP1128100,00-0,09%-0,096113 000,00100,00100,00100,002026-05-15 16:252028-11-15
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
PRF0127101,00-0,19%-0,19225 452,00101,00101,00101,002026-05-15 15:032027-01-15
PRF0228102,99+0,48%0,4911 132,89102,99102,99102,992026-05-14 09:402028-01-28
PRF0327100,92-0,28%-0,2829 587,40100,92100,92100,922026-05-15 14:442027-03-12
PRF0429100,62-0,32%-0,321051 270,24100,96101,00100,622026-05-14 16:312029-03-26
PRF0627101,25+0,25%0,251202,50101,25101,25101,252026-05-15 10:262027-06-18
PRF0628101,30+0,26%0,2615 065,00101,30101,30101,302026-05-14 10:442028-05-29
PRF0727101,290,00%0,0015 064,50101,29101,29101,292026-05-15 15:192027-07-22
PRF0927100,64-0,01%-0,0116 038,40100,64100,64100,642026-05-15 16:082027-08-25
PRF1026100,50-0,99%-1,0011 608,00100,50100,50100,502026-05-07 10:432026-10-16
PRF1028101,000,00%0,0016 868,00101,00101,00101,002026-05-15 14:472028-10-20
PRF1228101,29+0,28%0,281202,58101,29101,29101,292026-05-15 10:262028-12-08
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
PS0130100,600,00%0,001201,20100,60100,60100,602026-05-14 09:002030-01-21
PS013197,50-0,77%-0,76380 047,5097,5097,5097,502026-05-14 14:432031-01-21
PS052799,70-0,30%-0,301997,0099,7099,7099,702026-05-11 09:302027-05-19
PS0728106,300,00%0,0035 527,60106,30106,30106,302026-05-15 12:352028-07-19
PS072999,00-0,80%-0,8011 584,0099,0099,0099,002026-05-15 13:422029-07-19
PS073097,60-0,71%-0,70697 101,5098,1098,1097,602026-05-15 16:312030-07-19
PS073194,10+0,05%0,0515 081,4094,1094,1094,102026-05-14 09:212031-07-21
PS102698,600,00%0,00435 210,3098,6098,6598,602026-05-14 14:432026-10-20
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
SIC1133100,50-3,37%-3,501502,50100,50100,50100,502026-05-14 13:342033-11-25
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
WS042896,40-0,92%-0,901385,6096,4096,4096,402026-05-15 15:412028-04-25
WS0429102,79-0,20%-0,2121 439,06102,79102,79102,792026-05-15 13:212029-04-25
WS043793,01-2,50%-2,383724 729,6094,5294,5292,502026-05-15 16:482037-04-25
WS044777,05-2,18%-1,72148 839,4878,2178,2177,052026-05-15 15:402047-04-25
WZ033097,94-0,08%-0,0821 071,1497,3297,9497,322026-05-13 17:002030-03-18
WZ0528100,00+0,05%0,052600,00100,00100,00100,002026-05-15 16:452028-05-25
WZ053397,200,00%0,0021 760,6598,0598,0597,202026-05-15 15:032033-05-18
WZ093097,340,00%0,0012 920,2097,3497,3497,342026-05-15 09:002030-09-18
WZ1126100,03-0,02%-0,0248 502,35100,05100,10100,002026-05-15 15:142026-11-18
WZ112799,76+0,05%0,05199,7699,7699,7699,762026-05-15 16:222027-11-18
WZ112899,28+0,49%0,4825 758,2499,2899,2899,282026-05-15 14:452028-11-20
WZ112998,18-0,03%-0,03617 575,2798,2098,2097,922026-05-15 16:342029-11-19
WZ113196,80-0,21%-0,2077 363,9897,0097,0896,802026-05-14 14:432031-11-18
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