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

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - obligacje

Filtruj
Data ostatniej aktualizacji:Czw. 26.03.2026, 10:47
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
BS10327101,000,00%0,00110 100,00101,00101,00101,002026-03-26 09:042027-03-03
BS10829101,02-0,47%-0,4813 030,60101,02101,02101,022026-03-26 09:002029-08-14
BST0128102,10+0,07%0,0729 185,40102,01102,10102,012026-03-26 09:202028-01-13
BST0228100,20-0,89%-0,9015117 711,71100,35100,37100,202026-03-26 09:502028-02-15
BST0327101,000,00%0,0012 828,00101,00101,00101,002026-03-24 12:232027-02-24
BST0630100,80-0,72%-0,73560 365,09100,86100,86100,502026-03-25 11:542030-05-29
BST072699,70-0,05%-0,05319 740,8599,7599,7599,702026-03-26 09:032026-07-13
BST0728100,47-1,50%-1,53523 810,43100,51100,51100,352026-03-26 09:162028-07-06
BST0829102,29+0,28%0,29539 596,88102,00102,29102,002026-03-26 09:102029-07-31
BST0930100,800,00%0,00560 503,15100,90100,99100,802026-03-26 10:342030-09-06
BST1026101,00-0,47%-0,4824 747,92101,46101,46101,002026-03-23 10:172026-09-28
BST1029101,00+0,05%0,05321 204,50100,95101,00100,952026-03-26 09:032029-10-23
BST1226101,00+0,27%0,2714 040,00101,00101,00101,002026-03-20 09:192026-12-09
CAV0127102,09+0,09%0,0911 327,17102,09102,09102,092026-03-24 14:252027-01-19
CAV0327101,40-0,04%-0,0497 903,37101,39101,44101,102026-03-25 13:372027-03-19
CAV0329101,50+0,10%0,1031 825,00101,40101,50101,102026-03-24 16:382029-02-28
CAV0526100,35+0,15%0,151301,05100,35100,35100,352026-03-24 15:172026-05-07
CAV0627101,65-0,13%-0,131508,25101,65101,65101,652026-03-24 13:492027-06-15
CAV0729102,000,00%0,0021 122,00102,00102,00102,002026-03-26 09:002029-07-03
CAV0928101,65+0,15%0,1515 082,50101,65101,65101,652026-03-25 16:072028-09-06
CAV0929101,74+0,10%0,1011 017,40101,74101,74101,742026-03-24 10:142029-09-05
CAV1128100,85-0,35%-0,35227 941,40101,20101,20100,852026-03-25 13:382028-11-14
CAV1226100,80-0,09%-0,0912 419,20100,80100,80100,802026-03-24 09:002026-11-30
CAV1227101,80-0,10%-0,10222 101,35101,85101,85101,802026-03-24 13:502027-12-14
CAV1229100,500,00%0,001201,00100,50100,50100,502026-03-26 10:392029-12-12
DS043281,49+0,10%0,081028 909,6981,4382,5081,432026-03-25 16:282032-04-20
DS072699,70+0,08%0,084697,9199,7199,7199,702026-03-25 16:462026-07-24
DS072797,89+0,19%0,1937 826,1097,9497,9497,702026-03-25 14:322027-07-25
DS102992,69+0,10%0,09612 370,8693,6093,6092,692026-03-25 15:522029-10-19
DS103084,24-0,01%-0,013844,7184,9784,9784,242026-03-26 10:462030-10-21
DS1033102,79-0,23%-0,2459 869,50103,03103,03102,792026-03-26 10:392033-10-19
DS103495,99-0,65%-0,631022 747,2497,1097,1095,602026-03-26 10:292034-10-19
DS103594,49-0,54%-0,511864 977,9495,0895,0894,492026-03-26 10:412035-10-19
ECH0128102,500,00%0,001615,00102,50102,50102,502026-03-26 09:002028-01-19
ECH042699,84+0,05%0,0511 697,2899,8499,8499,842026-03-26 09:002026-04-15
ECH0428102,00+0,49%0,5034 983,10101,50102,00101,502026-03-25 15:222028-04-13
ECH0626100,50+0,29%0,298266 297,10100,45100,54100,452026-03-24 16:312026-06-17
ECH0627102,00-0,15%-0,1511 122,00102,00102,00102,002026-03-16 09:422027-06-16
ECH0926100,95+0,65%0,6512 523,75100,95100,95100,952026-03-25 15:282026-08-26
ECH1127102,40+0,20%0,2016 144,00102,40102,40102,402026-03-18 09:572027-11-02
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
FPC0229102,25+0,20%0,20536 135,50102,05102,25102,052026-03-25 15:052029-01-24
FPC0231102,28-2,41%-2,5325 114,00102,28102,28102,282026-03-24 16:382031-01-22
FPC0235100,57-0,41%-0,4113158 783,39100,90100,90100,502026-03-26 10:232035-01-24
FPC032894,79-0,01%-0,0129 289,4294,7994,7994,792026-03-26 10:382028-03-01
FPC033295,50+0,69%0,6569 647,9695,6895,6895,452026-03-25 14:462032-02-20
FPC0342110,00-2,18%-2,451339 162,18110,99110,99110,002026-03-26 10:062042-02-19
FPC042798,12+0,33%0,321784,9698,1298,1298,122026-03-26 09:422027-04-15
FPC063088,52+0,08%0,071147 232,6688,4588,5288,352026-03-25 16:002030-05-24
FPC063197,90-0,21%-0,2111 958,0097,9097,9097,902026-03-26 10:132031-06-02
FPC073380,95-1,85%-1,5332 996,1781,9781,9780,952026-03-25 16:122033-07-11
FPC114067,00-0,30%-0,20510 885,2967,2167,2167,002026-03-26 09:252040-11-15
GHE012875,90+1,20%0,9011 062,6075,9075,9075,902026-03-26 10:352028-01-10
GHE102779,75+6,05%4,55313 566,0075,2079,7575,202026-03-25 13:572027-10-18
IWS064597,900,00%0,0000,0097,9097,9097,902018-05-18 02:002045-06-25
IZ083197,80-0,09%-0,091978,0097,8097,8097,802026-03-26 09:562031-08-19
IZ083691,60-0,19%-0,17534 075,6591,6391,6391,602026-03-26 10:462036-08-19
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
KR10228101,750,00%0,0014 070,00101,75101,75101,752026-03-26 09:002028-02-09
KR10627100,80+0,10%0,10210 080,00100,80100,80100,802026-03-24 10:132027-05-20
KR11029101,630,00%0,0018 130,40101,63101,63101,632026-03-26 10:052029-10-12
KR20229102,20-0,78%-0,80319 490,00102,20103,00102,202026-03-23 11:512029-02-15
KRA0528100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002028-05-07
KRU0227100,610,00%0,00342 559,00100,62100,62100,612026-03-25 14:072027-01-27
KRU0229101,45-0,05%-0,05546 058,30101,45101,45101,452026-03-25 15:202029-01-24
KRU0231101,14-0,02%-0,0212 123,94101,14101,14101,142026-03-24 16:232031-01-28
KRU062699,78-0,02%-0,02512 972,0099,7899,8099,782026-03-25 16:372026-05-28
KRU0628102,01-0,48%-0,4915 916,58102,01102,01102,012026-03-25 09:002028-06-01
KRU072699,60-0,05%-0,0519 960,0099,6099,6099,602026-03-26 10:462026-06-29
KRU0731101,48-0,02%-0,0213 551,80101,48101,48101,482026-03-24 17:002031-06-27
KRU0827101,50+0,48%0,4813 045,00101,50101,50101,502026-03-25 12:422027-08-02
KRU0828102,40+0,09%0,09324 757,40102,70102,75102,402026-03-26 09:512028-07-31
KRU1028102,47-0,41%-0,4212 766,69102,47102,47102,472026-03-26 09:002028-09-25
KRU1127102,50+0,29%0,30210 250,00102,50102,50102,502026-03-26 09:502027-11-17
KRU1130103,40-0,29%-0,3012 688,40103,40103,40103,402026-03-26 09:002030-11-12
KRU1226100,810,00%0,0024 032,40100,81100,81100,812026-03-25 10:082026-12-04
KRU1228102,15-0,24%-0,2514 290,30102,15102,15102,152026-03-25 09:572028-12-01
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
MVP0130100,00-0,10%-0,1013 500,00100,00100,00100,002026-03-26 09:072030-01-21
MVP0528101,00-0,69%-0,7015 050,00101,00101,00101,002026-03-25 12:062028-04-27
MVP1029100,43-1,00%-1,0131 315,16101,30101,30100,432026-03-25 10:072029-10-22
MVP1228101,35+0,05%0,051506,75101,35101,35101,352026-03-25 13:332028-12-13
NZ033195,570,00%0,0031 732,4196,7796,8095,572026-03-16 13:032031-03-19
NZ092899,00-0,44%-0,4411 386,0099,0099,0099,002026-03-05 12:222028-09-19
OK012797,14+0,09%0,0939 514,6897,0597,1497,052026-03-26 10:232027-01-19
OK012892,55-0,01%-0,01412 216,6392,5692,5692,552026-03-26 10:472028-01-19
OK042699,55+0,05%0,0525 077,0599,5599,5599,552026-03-23 09:002026-04-21
PCR042699,720,00%0,0018 974,8099,7299,7299,722026-03-25 11:322026-04-17
PCR0527102,00+0,29%0,30110 200,00102,00102,00102,002026-03-19 11:322027-04-29
PCR1026100,16+0,03%0,03216 225,92100,16100,16100,162026-03-18 09:002026-10-12
PCX0929102,10+0,39%0,4023 573,50102,10102,10102,102026-03-25 14:222029-08-30
PCX0930101,37+0,87%0,87624 225,39101,36101,37101,362026-03-26 09:112030-09-10
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
PHP1128100,00-0,12%-0,12513 202,34100,09100,09100,002026-03-25 15:192028-11-15
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
PRF0127100,310,00%0,00123 372,23100,31100,31100,312026-03-26 09:202027-01-15
PRF0228101,610,00%0,001101,61101,61101,61101,612026-03-09 12:462028-01-28
PRF0327101,000,00%0,0010254 015,00101,00101,00101,002026-03-26 09:412027-03-12
PRF0429101,000,00%0,00132 623,00101,00101,00101,002026-03-26 09:002029-03-26
PRF0627101,000,00%0,00319 594,00101,00101,00101,002026-03-26 09:332027-06-18
PRF0628101,89+0,48%0,4912 852,92101,89101,89101,892026-03-23 13:262028-05-29
PRF0727101,33+0,93%0,93211 551,10101,32101,33101,322026-03-25 15:242027-07-22
PRF0927100,70+0,69%0,6915 840,60100,70100,70100,702026-03-26 10:342027-08-25
PRF1026100,59+0,01%0,01311 769,03100,59100,59100,592026-03-25 11:452026-10-16
PRF1028100,00-0,99%-1,0025 909,18101,02101,02100,002026-03-25 15:342028-10-20
PRF1228101,46+0,65%0,6636 462,42100,80101,46100,802026-03-25 11:232028-12-08
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
PS013099,30+0,10%0,1016 951,0099,3099,3099,302026-03-26 09:282030-01-21
PS013197,00-1,72%-1,709302 786,3296,9597,2496,952026-03-25 13:032031-01-21
PS0527100,30-0,57%-0,5812 407,20100,30100,30100,302026-03-16 10:202027-05-19
PS0728106,10-0,24%-0,2553 184,52106,17106,20106,092026-03-25 16:332028-07-19
PS072999,04-0,76%-0,7624 013,08100,60100,6099,042026-03-25 13:392029-07-19
PS073099,00+2,06%2,00199,0099,0099,0099,002026-03-24 16:452030-07-19
PS102698,15+0,10%0,10198,1598,1598,1598,152026-03-26 09:592026-10-20
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
WS042896,10+0,05%0,05411 063,5096,5096,5096,102026-03-25 10:552028-04-25
WS0429103,00+0,83%0,8542 046,91102,45103,00102,302026-03-24 17:002029-04-25
WS043795,100,00%0,0022 662,8095,1095,1095,102026-03-25 14:342037-04-25
WS044780,94-0,06%-0,052323,7680,9480,9480,942026-03-26 09:002047-04-25
WZ033098,20+0,92%0,9021 276,6098,2098,2098,202026-03-26 09:522030-03-18
WZ052899,90+0,41%0,41825 569,8599,7099,9099,552026-03-25 16:222028-05-25
WZ053396,500,00%0,0043 383,2697,6897,6896,502026-03-26 10:362033-05-18
WZ093098,49+0,50%0,4965 514,0898,2998,4998,292026-03-25 12:162030-09-18
WZ1126100,24-0,06%-0,0612669 152,47100,25100,30100,102026-03-23 16:052026-11-18
WZ112799,800,00%0,002798,4099,8099,8099,802026-03-26 09:002027-11-18
WZ112899,55+0,71%0,701298,6599,5599,5599,552026-03-26 10:412028-11-20
WZ112998,15-0,15%-0,151086 750,6598,5098,5098,152026-03-25 15:502029-11-19
WZ113197,90-0,08%-0,0821 174,8097,9097,9097,902026-03-26 09:052031-11-18
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