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

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - obligacje

Filtruj
Data ostatniej aktualizacji:Pn. 20.04.2026, 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
BS10327101,59+0,09%0,09329 966,30101,54101,59101,542026-04-20 13:512027-03-03
BS10829102,300,00%0,00230 690,00102,30102,30102,302026-04-20 14:202029-08-14
BST0128103,00+0,02%0,0220304 422,83102,99104,00102,502026-04-20 15:072028-01-13
BST0228100,20+0,15%0,15211 765,6099,62100,2099,622026-04-01 17:002028-02-15
BST0327101,850,00%0,0021 324,05101,85101,85101,852026-04-15 10:362027-02-24
BST033199,98-0,01%-0,0130512 797,4299,9899,9899,982026-04-20 16:492031-03-17
BST0630101,62+0,35%0,351159 874,83101,40101,63101,402026-04-20 11:162030-05-29
BST0726100,000,00%0,00221 174,0099,80100,0099,802026-04-20 16:182026-07-13
BST0728100,01-0,24%-0,24638 705,87100,05100,05100,002026-04-01 16:492028-07-06
BST0829102,20-0,68%-0,7011124 885,78103,29103,49102,002026-04-20 11:242029-07-31
BST0930101,00-0,01%-0,0124 848,41101,01101,01101,002026-04-20 09:412030-09-06
BST1026101,000,00%0,00310 100,00101,00101,00101,002026-04-20 09:042026-09-28
BST1029101,45+0,11%0,111381 403,05101,38101,45101,302026-04-20 15:462029-10-23
BST1226101,39+0,04%0,04325 136,76101,35101,39101,352026-04-20 14:402026-12-09
CAV0127101,000,00%0,001505,00101,00101,00101,002026-04-16 14:492027-01-19
CAV0327101,80+0,54%0,5522 545,00101,80101,80101,802026-04-20 11:282027-03-19
CAV0329101,50+0,40%0,4056 040,63100,61101,50100,502026-04-17 15:552029-02-28
CAV052699,80-0,20%-0,20125 588,8099,8099,8099,802026-04-20 15:072026-05-07
CAV0627100,70+0,18%0,1843 525,00100,75100,75100,702026-04-16 13:522027-06-15
CAV0729101,50+0,40%0,4075 869,85101,10101,50101,102026-04-20 14:272029-07-03
CAV0928101,400,00%0,00111 154,00101,40101,40101,402026-04-20 13:512028-09-06
CAV0929102,000,00%0,0021 530,00102,00102,00102,002026-04-20 12:062029-09-05
CAV1128100,80-0,78%-0,79539 051,60101,20101,35100,802026-04-20 15:522028-11-14
CAV1226100,10-0,40%-0,40148 711,75100,50100,50100,052026-04-20 16:172026-11-30
CAV1227100,800,00%0,001403,20100,80100,80100,802026-04-17 16:032027-12-14
CAV1229100,55-0,35%-0,351312 166,37100,56100,56100,452026-04-20 11:412029-12-12
DS043283,55-0,02%-0,02842 702,8283,8583,8583,002026-04-20 16:402032-04-20
DS072699,70-0,06%-0,06229 112,4099,7099,7099,702026-04-17 10:332026-07-24
DS072798,40-0,20%-0,2011 968,0098,4098,4098,402026-04-20 15:582027-07-25
DS102994,40+0,21%0,207108 047,1893,5094,7693,502026-04-20 16:402029-10-19
DS103086,29+0,71%0,6121 035,4886,2986,2986,292026-04-20 12:472030-10-21
DS1033104,93-0,82%-0,87956 389,95104,16105,50104,162026-04-20 16:272033-10-19
DS103498,69+0,50%0,4924125 695,1298,7798,7898,052026-04-20 17:002034-10-19
DS103597,38+0,39%0,3827353 467,3997,0097,4897,002026-04-20 16:282035-10-19
ECH0128102,400,00%0,00519 320,44102,02102,40102,022026-04-20 14:472028-01-19
ECH0426100,00+0,15%0,15110 000,00100,00100,00100,002026-04-09 09:472026-04-15
ECH0428101,81-0,77%-0,7933 881,84102,60102,60101,812026-04-20 09:552028-04-13
ECH062699,91-0,49%-0,4914484 619,26100,41100,4199,802026-04-17 12:282026-06-17
ECH0627102,15+0,15%0,15313 275,55102,10102,15102,102026-04-17 13:442027-06-16
ECH0926100,50+0,02%0,02234 773,35100,51100,51100,502026-04-07 02:002026-08-26
ECH1127102,00-0,02%-0,0212 448,00102,00102,00102,002026-04-10 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
FPC0229102,99+0,38%0,392394 724,67102,90102,99102,902026-04-20 15:502029-01-24
FPC0231104,68+0,96%1,0012 093,60104,68104,68104,682026-04-20 14:052031-01-22
FPC0235102,800,00%0,008232 603,40102,12102,82102,122026-04-20 15:462035-01-24
FPC032895,40-0,04%-0,04643 562,7995,3395,5595,332026-04-20 15:502028-03-01
FPC033295,20-0,21%-0,20292 939,1794,9395,2094,932026-04-20 16:472032-02-20
FPC0342112,50+1,13%1,26580 549,70112,48112,50112,482026-04-20 16:422042-02-19
FPC042797,71-0,29%-0,281293,1397,7197,7197,712026-04-20 09:002027-04-15
FPC063090,30-0,08%-0,07911 544,7389,4090,4389,402026-04-20 15:502030-05-24
FPC063198,40-0,20%-0,201031 683,5898,5098,5098,112026-04-20 16:112031-06-02
FPC073381,00-0,98%-0,8021 215,0081,0081,0081,002026-04-20 17:002033-07-11
FPC114068,73+0,31%0,21106 398,8268,8069,2268,732026-04-20 17:002040-11-15
GHE012874,94+0,04%0,0314156 841,4174,9175,9474,912026-04-20 16:132028-01-10
GHE102778,50+4,32%3,25410 989,7078,5078,5078,492026-04-20 14:262027-10-18
IWS064597,900,00%0,0000,0097,9097,9097,902018-05-18 02:002045-06-25
IZ083199,20+0,81%0,80199,2099,2099,2099,202026-04-20 10:252031-08-19
IZ083692,27+0,02%0,021465 158,3592,5092,7392,272026-04-20 16:122036-08-19
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
KR10228101,50-0,86%-0,8833 775,20102,38102,38101,502026-04-17 14:222028-02-09
KR10627101,30+0,30%0,30412 577,60101,30101,50101,302026-04-20 12:312027-05-20
KR11029101,83+0,02%0,02110 081,17101,83101,83101,832026-04-20 13:452029-10-12
KR20229103,60+0,01%0,01311 809,72103,50103,60103,502026-04-20 12:252029-02-15
KRA0528100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002028-05-07
KRU0227101,10-0,57%-0,58132 756,40101,10101,10101,102026-04-17 14:482027-01-27
KRU0229101,550,00%0,00314 224,19102,49102,49101,552026-04-20 10:472029-01-24
KRU0231101,99+0,19%0,19517 178,26101,70101,99101,612026-04-20 14:182031-01-28
KRU062699,85+0,14%0,14632 940,9399,8099,8599,802026-04-20 15:342026-05-28
KRU0628103,20+0,39%0,4046 374,00102,70103,20102,702026-04-20 09:592028-06-01
KRU072699,95-0,03%-0,0313 998,0099,9599,9599,952026-04-15 16:442026-06-29
KRU0731101,35-0,44%-0,45526 792,10101,50101,50101,352026-04-20 15:432031-06-27
KRU0827100,55+0,38%0,38638 631,05101,00101,00100,552026-04-20 16:462027-08-02
KRU0828103,00+0,49%0,50218 228,00102,90103,00102,902026-04-20 11:592028-07-31
KRU1028102,90+0,05%0,05214 609,55102,85102,90102,852026-04-20 12:202028-09-25
KRU1127101,600,00%0,001101,60101,60101,60101,602026-04-20 09:202027-11-17
KRU1130102,62-0,66%-0,68625 861,99102,62102,63102,622026-04-20 15:422030-11-12
KRU1226101,00+0,09%0,09247 368,46100,91101,00100,912026-04-20 09:312026-12-04
KRU1228102,10+0,10%0,10414 804,50102,10102,10102,102026-04-17 11:452028-12-01
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
MVP0130100,18+0,16%0,1662 604,68100,18100,18100,182026-04-20 16:482030-01-21
MVP0528101,880,00%0,0031 732,01101,88101,89101,882026-04-20 14:062028-04-27
MVP1029101,35-0,07%-0,0742 120,95100,70101,35100,702026-04-20 17:002029-10-22
MVP1228100,80-0,52%-0,5332 518,40100,70100,80100,702026-04-20 15:142028-12-13
NZ033196,80+0,31%0,301193,6096,8096,8096,802026-04-17 15:532031-03-19
NZ092899,000,00%0,004199 188,0099,0099,0099,002026-04-15 14:412028-09-19
OK012797,35-0,25%-0,24466 939,9397,5997,6597,352026-04-20 12:132027-01-19
OK012893,47+0,31%0,2916314 885,1893,0093,4793,002026-04-20 16:032028-01-19
OK042699,70-0,21%-0,2116 480,5099,7099,7099,702026-04-17 09:182026-04-21
PCR042699,55-0,55%-0,5523 589,30100,10100,1099,552026-04-02 14:472026-04-17
PCR0527100,50-0,50%-0,50625 729,00100,51100,51100,502026-04-13 12:442027-04-29
PCR1026100,90+0,51%0,511302,70100,90100,90100,902026-04-15 12:132026-10-12
PCX0929100,600,00%0,0023 923,40100,60100,60100,602026-04-20 09:252029-08-30
PCX0930101,26+0,76%0,76615 485,36100,50101,26100,502026-04-20 11:582030-09-10
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
PHP112899,90-0,10%-0,104103 997,20100,00100,0099,902026-04-20 16:222028-11-15
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
PRF0127100,94-0,05%-0,05998 723,56100,95100,99100,942026-04-20 13:562027-01-15
PRF0228100,50-1,09%-1,111100,50100,50100,50100,502026-04-16 15:132028-01-28
PRF0327101,46+0,46%0,4624 859,04101,00101,46101,002026-04-20 10:002027-03-12
PRF0429100,67+0,57%0,57312 740,22100,10100,69100,102026-04-20 11:332029-03-26
PRF0627101,30+0,30%0,30347 611,00101,30101,30101,302026-04-20 09:392027-06-18
PRF0628101,90+0,01%0,01981 833,78101,68101,90101,002026-04-16 14:332028-05-29
PRF0727100,75+0,07%0,0711 410,50100,75100,75100,752026-04-20 09:002027-07-22
PRF0927100,500,00%0,0014 221,00100,50100,50100,502026-04-20 10:072027-08-25
PRF1026101,50+0,79%0,8011 421,00101,50101,50101,502026-04-14 09:002026-10-16
PRF1028100,79-0,02%-0,0212 418,96100,79100,79100,792026-04-20 14:012028-10-20
PRF1228101,00+0,78%0,7811 717,00101,00101,00101,002026-04-20 10:562028-12-08
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
PS0130101,10-0,20%-0,201101,10101,10101,10101,102026-04-20 10:482030-01-21
PS013198,90+0,11%0,112196 613,2098,9098,9098,902026-04-20 11:582031-01-21
PS0527100,25+0,28%0,283295 303,70100,25100,25100,102026-04-20 15:152027-05-19
PS0728106,70+0,10%0,1124 268,00106,70106,70106,702026-04-20 09:532028-07-19
PS0729100,50+0,10%0,10110 050,00100,50100,50100,502026-04-20 09:462029-07-19
PS073099,00-0,30%-0,3045 457,0099,8099,8099,002026-04-20 14:172030-07-19
PS102698,500,00%0,00213 691,5098,5098,5098,502026-04-17 11:562026-10-20
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
WS042897,05-0,56%-0,55514 569,3597,6097,6097,052026-04-20 16:212028-04-25
WS0429103,15-0,82%-0,85366 149,90103,90103,90103,152026-04-17 10:432029-04-25
WS043797,70-1,30%-1,2995 422,0296,2297,7095,602026-04-20 12:172037-04-25
WS044781,58-0,20%-0,16102 825,6681,7481,7479,002026-04-20 12:322047-04-25
WZ033098,040,00%0,0048 573,8497,8098,0497,402026-04-17 16:442030-03-18
WZ052899,890,00%0,00112 885,8199,8999,8999,892026-04-20 10:032028-05-25
WZ053397,59+0,01%0,0142 049,2997,5897,5997,572026-04-16 14:002033-05-18
WZ093098,78+1,12%1,0922 963,4098,7898,7898,782026-04-20 09:052030-09-18
WZ1126100,40+0,01%0,01313 916,75100,39100,40100,002026-04-20 13:272026-11-18
WZ112799,85-0,33%-0,33480 082,46100,18100,1899,852026-04-20 13:362027-11-18
WZ112899,54+0,11%0,1134 577,9699,4399,5499,432026-04-17 16:382028-11-20
WZ112998,00-0,05%-0,0542 552,9098,3098,3098,002026-04-20 15:502029-11-19
WZ113197,000,00%0,0031 649,0097,0097,0097,002026-04-20 13:362031-11-18
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