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:Czw. 26.03.2026, 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
BS10327101,50+0,50%0,50319 234,38101,00101,50101,002026-03-26 13:232027-03-03
BS10829101,00-0,49%-0,50958 624,13101,02101,31101,002026-03-26 13:542029-08-14
BST0128101,50-0,52%-0,5314114 969,00102,01102,10101,102026-03-26 15:132028-01-13
BST0228100,36-0,73%-0,7427183 490,40100,35100,37100,202026-03-26 15:562028-02-15
BST0327101,000,00%0,0012 828,00101,00101,00101,002026-03-24 12:232027-02-24
BST0630101,00+0,20%0,20420 711,10101,00101,50101,002026-03-26 16:372030-05-29
BST072699,70-0,05%-0,05319 740,8599,7599,7599,702026-03-26 09:032026-07-13
BST0728100,44-1,53%-1,56749 924,83100,51100,51100,352026-03-26 15:492028-07-06
BST0829102,000,00%0,00643 982,88102,00102,29102,002026-03-26 12:002029-07-31
BST0930100,800,00%0,0016351 281,65100,90100,99100,702026-03-26 15:282030-09-06
BST1026101,00-0,47%-0,4824 747,92101,46101,46101,002026-03-23 10:172026-09-28
BST1029101,00+0,05%0,05888 262,80100,95101,00100,702026-03-26 13:492029-10-23
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
CAV0526100,350,00%0,001100,35100,35100,35100,352026-03-26 12:442026-05-07
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
CAV0929101,740,00%0,001508,70101,74101,74101,742026-03-26 15:282029-09-05
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
CAV1229101,18+0,68%0,6844 653,14100,50101,19100,502026-03-26 16:432029-12-12
DS043281,33-0,20%-0,1611 219,9581,3381,3381,332026-03-26 12:162032-04-20
DS072699,60-0,10%-0,1027 968,0099,6099,6099,602026-03-26 15:412026-07-24
DS072798,00+0,11%0,11623 605,0197,9998,0097,792026-03-26 15:502027-07-25
DS102992,49-0,22%-0,2037 217,9292,8092,8092,492026-03-26 12:162029-10-19
DS103083,80-0,53%-0,4573 955,7984,9784,9783,802026-03-26 16:352030-10-21
DS1033102,99-0,04%-0,04610 693,42103,03103,03102,792026-03-26 16:012033-10-19
DS103495,89-0,76%-0,731428 796,1497,1097,1095,602026-03-26 16:002034-10-19
DS103594,80-0,21%-0,2051530 604,3195,0895,0894,452026-03-26 16:042035-10-19
ECH0128102,500,00%0,00341 615,00102,50102,50102,502026-03-26 15:522028-01-19
ECH042699,84+0,05%0,0511 697,2899,8499,8499,842026-03-26 09:002026-04-15
ECH0428102,90+0,88%0,90341 858,70102,00102,90102,002026-03-26 12:342028-04-13
ECH0626100,89+0,39%0,3926 557,85100,89100,89100,892026-03-26 14:082026-06-17
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
FPC0231101,00-1,25%-1,2813 030,00101,00101,00101,002026-03-26 12:172031-01-22
FPC0235100,53-0,45%-0,45951 057 343,33100,90100,90100,002026-03-26 16:492035-01-24
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%-2,451441 362,18110,99110,99110,002026-03-26 11:182042-02-19
FPC042798,00+0,20%0,2022 548,9698,1298,1298,002026-03-26 16:122027-04-15
FPC063088,75+0,26%0,23460 653,7588,8688,8688,252026-03-26 16:322030-05-24
FPC063197,51-0,61%-0,6011121 011,7297,9098,5697,512026-03-26 16:472031-06-02
FPC073380,90-0,06%-0,052647,3580,9580,9580,902026-03-26 16:212033-07-11
FPC114067,90+1,04%0,701826 526,5067,2167,9866,972026-03-26 16:342040-11-15
GHE012875,90+1,20%0,90612 827,1075,9075,9075,902026-03-26 14:022028-01-10
GHE102778,00-2,19%-1,7513 900,0078,0078,0078,002026-03-26 14:492027-10-18
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
IZ083691,28-0,53%-0,4948121 005,2591,6391,7091,282026-03-26 17:002036-08-19
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
KR10627101,48+0,67%0,68443 416,76100,90101,48100,902026-03-26 12:292027-05-20
KR11029101,60-0,03%-0,03764 632,51101,63101,63101,602026-03-26 16:362029-10-12
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
KRU062699,75-0,03%-0,0312 992,5099,7599,7599,752026-03-26 14:582026-05-28
KRU0628102,05+0,04%0,0427 704,71103,09103,09102,052026-03-26 16:282028-06-01
KRU072699,650,00%0,00324 007,1099,6099,6599,602026-03-26 13:452026-06-29
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
KRU1028102,890,00%0,00310 163,89102,47102,89102,472026-03-26 13:462028-09-25
KRU1127102,50+0,29%0,30434 645,00102,50102,50102,502026-03-26 12:572027-11-17
KRU1130103,10-0,58%-0,60324 751,80103,40103,40103,102026-03-26 16:472030-11-12
KRU1226100,810,00%0,0012 520,25100,81100,81100,812026-03-26 12:482026-12-04
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
MVP0130100,19+0,09%0,091615 622,87100,00100,19100,002026-03-26 17:002030-01-21
MVP0528101,50+0,50%0,502812,00101,50101,50101,502026-03-26 13:472028-04-27
MVP1029100,71+0,28%0,281100,71100,71100,71100,712026-03-26 13:472029-10-22
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
OK012797,15+0,10%0,1010136 089,4797,0597,1597,052026-03-26 15:362027-01-19
OK012892,69+0,14%0,1321187 897,9292,5692,6992,542026-03-26 15:462028-01-19
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
PCX0929101,70-0,39%-0,4016 712,20101,70101,70101,702026-03-26 10:502029-08-30
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
PHP1128100,000,00%0,0013 000,00100,00100,00100,002026-03-26 14:232028-11-15
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
PRF0127101,09+0,78%0,78325 798,39100,31101,09100,312026-03-26 14:222027-01-15
PRF0228101,610,00%0,001101,61101,61101,61101,612026-03-09 12:462028-01-28
PRF0327101,20+0,20%0,2011257 658,20101,00101,20101,002026-03-26 14:582027-03-12
PRF0429100,81-0,19%-0,19370 181,32101,00101,00100,812026-03-26 12:092029-03-26
PRF0627101,16+0,16%0,16843 616,18101,00101,16100,552026-03-26 15:582027-06-18
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%0,697307 940,60100,70100,70100,702026-03-26 12:192027-08-25
PRF1026100,590,00%0,001100,59100,59100,59100,592026-03-26 11:572026-10-16
PRF1028100,89+0,89%0,8915 044,50100,89100,89100,892026-03-26 12:172028-10-20
PRF1228101,460,00%0,0019 131,40101,46101,46101,462026-03-26 16:242028-12-08
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
PS0130100,90+1,71%1,70311 421,1099,30100,9099,302026-03-26 14:222030-01-21
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
PS073098,60-0,40%-0,4015 817,4098,6098,6098,602026-03-26 15:242030-07-19
PS102698,40+0,36%0,35615 349,1598,1598,4098,152026-03-26 10:562026-10-20
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
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
WS044780,00-1,22%-0,9951 046,7180,9480,9480,002026-03-26 13:532047-04-25
WZ033098,17+0,89%0,87421 401,4598,2098,2098,172026-03-26 15:512030-03-18
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
WZ093097,97-0,53%-0,52639 570,5197,8998,4997,892026-03-26 12:132030-09-18
WZ1126100,26+0,02%0,0222 005,20100,26100,26100,262026-03-26 14:522026-11-18
WZ1127100,09+0,29%0,2931 198,7699,80100,0999,802026-03-26 16:072027-11-18
WZ112899,53+0,69%0,682597,2499,5599,5599,532026-03-26 12:332028-11-20
WZ112998,30+0,15%0,1515726 306,3298,1598,3097,862026-03-26 14:472029-11-19
WZ113197,00-1,00%-0,9831 368,8097,9097,9097,002026-03-26 12:442031-11-18
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