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:Wt. 27.01.2026, 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
BS10327101,60-0,78%-0,80747 503,60102,00102,00101,602026-01-26 17:002027-03-03
BS10829102,20-0,20%-0,20558 153,40102,00102,20102,002026-01-27 11:442029-08-14
BST0128103,00-0,18%-0,1914 223,00103,00103,00103,002026-01-27 09:062028-01-13
BST0228103,13+0,15%0,15312 672,94103,01103,13103,012026-01-27 13:332028-02-15
BST0327102,50+0,49%0,5011 435,00102,50102,50102,502026-01-15 12:192027-02-24
BST0630101,25+0,25%0,25313 195,50101,25101,80101,252026-01-27 16:272030-05-29
BST072699,500,00%0,0025 970,0099,5099,5099,502026-01-27 16:492026-07-13
BST0728104,500,00%0,0027 106,00104,50104,50104,502026-01-26 14:512028-07-06
BST0829103,000,00%0,0012 781,00103,00103,00103,002026-01-27 16:452029-07-31
BST0930101,50+0,73%0,741197 468,55100,75101,99100,752026-01-27 13:502030-09-06
BST1026101,990,00%0,001305,97101,99101,99101,992026-01-21 09:002026-09-28
BST1029101,50+0,50%0,5029 541,00101,50101,50101,502026-01-27 12:572029-10-23
BST1226102,500,00%0,001717,50102,50102,50102,502026-01-08 10:572026-12-09
CAV0127100,80+0,60%0,601100,80100,80100,80100,802026-01-26 16:482027-01-19
CAV0327100,80-0,20%-0,2031 109,40101,00101,00100,802026-01-26 15:452027-03-19
CAV0329101,200,00%0,0011 416,80101,20101,20101,202026-01-27 13:392029-02-28
CAV0526100,50-0,30%-0,303702,70100,50100,50100,102026-01-26 16:452026-05-07
CAV0627101,30+0,30%0,3064 763,60101,25101,50101,252026-01-27 16:492027-06-15
CAV0729100,800,00%0,0042 016,00100,80100,80100,802026-01-27 15:032029-07-03
CAV0928101,40+0,10%0,10430 110,14101,29101,40101,292026-01-27 11:372028-09-06
CAV0929100,80+0,30%0,3011 008,00100,80100,80100,802026-01-27 13:172029-09-05
CAV1128101,50+0,47%0,4736 567,45101,00101,50101,002026-01-27 12:392028-11-14
CAV1226101,28+0,08%0,0812 025,60101,28101,28101,282026-01-27 10:392026-11-30
CAV1227101,20+0,34%0,3415 060,00101,20101,20101,202026-01-27 16:102027-12-14
CAV122999,980,00%0,002015 091,6699,9899,9899,902026-01-27 16:492029-12-12
DS043284,990,00%0,00231 108,5485,1085,1084,992026-01-27 13:312032-04-20
DS072699,75+0,20%0,201027 018,5099,7099,7599,552026-01-27 16:412026-07-24
DS072799,100,00%0,001150 045,5099,1099,1099,102026-01-27 16:432027-07-25
DS102995,90+0,10%0,1032 177 621,1095,8095,9095,802026-01-27 16:382029-10-19
DS103087,50+0,69%0,60187,5087,5087,5087,502026-01-27 11:452030-10-21
DS1033107,39-0,06%-0,0617 409,91107,39107,39107,392026-01-27 14:242033-10-19
DS1034100,48+0,23%0,231549 027,66100,40100,48100,152026-01-27 16:232034-10-19
DS103599,45+0,05%0,053315 796 120,2499,6499,6499,192026-01-27 16:442035-10-19
ECH0128103,00+1,53%1,551309,00103,00103,00103,002026-01-27 09:002028-01-19
ECH0226100,170,00%0,0029 015,30100,17100,17100,172026-01-27 11:002026-02-11
ECH0426101,57+1,57%1,5711 218,84101,57101,57101,572025-12-23 15:302026-04-15
ECH0428104,29+1,55%1,5919344 828,96102,69104,29102,692026-01-27 11:302028-04-13
ECH0626101,490,00%0,0023 755,13101,49101,49101,492026-01-26 09:002026-06-17
ECH0627102,190,00%0,0013 065,70102,19102,19102,192026-01-23 15:452027-06-16
ECH0926101,60-0,02%-0,0225 791,20101,60101,60101,602026-01-22 15:542026-08-26
ECH1127102,00+0,99%1,0011 020,00102,00102,00102,002026-01-27 09:452027-11-02
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
FPC0229104,730,00%0,001628,38104,73104,73104,732026-01-27 14:272029-01-24
FPC0231105,48+0,46%0,4812 109,60105,48105,48105,482026-01-23 14:162031-01-22
FPC0235105,640,00%0,001877 434,12105,64105,64105,642026-01-27 16:092035-01-24
FPC032895,99+0,03%0,038233 828,5495,9695,9995,962026-01-27 14:492028-03-01
FPC033296,10+0,26%0,25446 990,1096,0096,1096,002026-01-26 13:472032-02-20
FPC0342114,71-0,23%-0,2767 126,12114,71114,98114,712026-01-27 15:142042-02-19
FPC042797,96-0,02%-0,02386 984,9297,4097,9697,402026-01-27 12:492027-04-15
FPC063091,30+0,12%0,11225 746,6091,3091,3091,302026-01-27 14:282030-05-24
FPC063198,95-0,02%-0,02121169 444,3598,9498,9598,802026-01-27 16:022031-06-02
FPC073384,40+0,70%0,59730 214,4683,8184,4083,802026-01-27 13:272033-07-11
FPC114071,60-0,07%-0,0521 289,0071,6571,6571,602026-01-27 12:192040-11-15
GHE012885,000,00%0,00813 831,5585,9085,9085,002026-01-27 16:072028-01-10
GHE102787,49-0,01%-0,011484 061,8685,1087,4985,002026-01-27 16:452027-10-18
IWS064597,900,00%0,0000,0097,9097,9097,902018-05-18 02:002045-06-25
IZ083198,50+2,01%1,941197,0098,5098,5098,502026-01-27 14:292031-08-19
IZ083692,76+0,06%0,061812 510,2793,6493,6492,502026-01-27 16:072036-08-19
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
KR10228103,20-0,39%-0,402102 698,80103,57103,57103,202026-01-26 13:182028-02-09
KR10627102,59-0,10%-0,101102,59102,59102,59102,592026-01-27 09:002027-05-20
KR11029102,41-0,01%-0,01521 098,14102,42102,42102,412026-01-27 11:282029-10-12
KR20229104,100,00%0,0012 914,80104,10104,10104,102026-01-27 15:142029-02-15
KRA0528100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002028-05-07
KRU022699,90-0,27%-0,2728 591,8599,9199,9199,902026-01-27 12:182026-02-06
KRU0227102,68+0,08%0,0822 669,20102,60102,68102,602026-01-26 17:002027-01-27
KRU0229102,350,00%0,0035 219,85102,35102,35102,352026-01-26 12:032029-01-24
KRU0231103,00-0,19%-0,2023 811,00103,00103,00103,002026-01-27 11:412031-01-28
KRU062699,89+0,09%0,0915 693,7399,8999,8999,892026-01-27 15:202026-05-28
KRU0628104,50-0,29%-0,301104,50104,50104,50104,502026-01-27 09:002028-06-01
KRU072699,83+0,03%0,033113 277,0599,8099,8399,802026-01-27 16:492026-06-29
KRU0731101,80+0,20%0,20363 582,50101,60101,80101,602026-01-27 16:352031-06-27
KRU0827102,390,00%0,001409,56102,39102,39102,392026-01-26 16:482027-08-02
KRU0828104,86+0,82%0,8511132 981,72104,00104,86103,702026-01-27 16:422028-07-31
KRU1028104,66-0,32%-0,34313 816,18105,19105,19104,662026-01-27 10:302028-09-25
KRU1127103,50+0,29%0,3018 280,00103,50103,50103,502026-01-27 13:582027-11-17
KRU1130102,10-0,21%-0,21561 555,60102,00102,32102,002026-01-27 15:512030-11-12
KRU1226101,00+0,15%0,15130 805,00101,00101,00101,002026-01-27 10:072026-12-04
KRU1228102,50-0,49%-0,5022 972,50102,50102,50102,502026-01-20 09:202028-12-01
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
MVP0227100,40+0,25%0,251412 923,57100,15100,40100,152026-01-23 16:292027-01-26
MVP0528102,24+0,24%0,2433 872,80101,80102,24101,802026-01-27 16:442028-04-27
MVP1029101,000,00%0,001240 299,00101,00101,00101,002026-01-27 17:002029-10-22
MVP1228101,000,00%0,0042 828,00101,00101,00101,002026-01-27 12:062028-12-13
NZ092899,000,00%0,00417 127,0099,0099,0099,002026-01-26 16:282028-09-19
OK012797,050,00%0,00641 245,7597,0597,0597,002026-01-27 14:072027-01-19
OK012892,90-0,54%-0,5020141 015,8093,3593,4092,902026-01-27 15:502028-01-19
OK042699,40+0,08%0,0814 572,4099,4099,4099,402026-01-27 11:202026-04-21
PCR0426100,000,00%0,001700,00100,00100,00100,002026-01-27 13:212026-04-17
PCR0527101,69+0,68%0,691406,76101,69101,69101,692026-01-27 09:522027-04-29
PCR1026100,60+0,10%0,1023 521,00100,60100,60100,602026-01-27 12:042026-10-12
PCX0929101,900,00%0,0025 817,30102,20102,20101,902026-01-26 13:032029-08-30
PCX0930101,38+0,28%0,28318 856,29101,37101,38101,372026-01-26 16:312030-09-10
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
PHP0226100,50+0,50%0,501100,00100,50100,50100,502024-01-29 00:002026-02-04
PHP1128100,00-0,19%-0,19215 700,00100,00100,00100,002026-01-27 15:232028-11-15
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
PRF0127101,79+0,01%0,01944 122,97101,78101,79100,632026-01-27 15:552027-01-15
PRF0228101,51+0,01%0,01430 045,42101,49101,51101,492026-01-19 14:552028-01-28
PRF0327102,340,00%0,00211 573,87102,49102,49102,342026-01-26 13:132027-03-12
PRF0429100,750,00%0,00425 413,50100,75101,00100,752026-01-27 16:362029-03-26
PRF0627101,70-0,49%-0,5024 779,90101,70101,70101,702026-01-27 10:182027-06-18
PRF0628101,80+0,15%0,1516 515,20101,80101,80101,802026-01-27 10:392028-05-29
PRF0727101,90-0,10%-0,10419 055,30101,90101,90101,902026-01-26 16:132027-07-22
PRF0927101,00+0,30%0,30411 108,00100,99101,00100,752026-01-27 13:012027-08-25
PRF1026102,00+0,59%0,60230 600,00102,00102,00102,002026-01-23 09:242026-10-16
PRF1028101,50+0,10%0,10521 985,31100,80101,50100,802026-01-26 15:302028-10-20
PRF1126101,30+0,49%0,4926 883,40101,20101,30101,202026-01-23 14:382026-11-19
PRF1228100,83-0,85%-0,8612 823,24100,83100,83100,832026-01-27 13:172028-12-08
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
PS0130103,400,00%0,0014 963,20103,40103,40103,402026-01-22 09:002030-01-21
PS0131100,49-0,06%-0,06311 961,86100,55100,55100,492026-01-27 14:182031-01-21
PS0527100,62-0,38%-0,38123 947,56100,62100,62100,622026-01-27 11:302027-05-19
PS0728109,00-0,27%-0,30217 445,32109,28109,28109,002026-01-27 13:352028-07-19
PS0729102,790,00%0,00115 418,50102,79102,79102,792026-01-23 12:152029-07-19
PS0730100,70-0,19%-0,1925 135,70100,70100,70100,702026-01-26 09:002030-07-19
PS102698,050,00%0,0053 137,6098,0598,0598,052026-01-26 14:182026-10-20
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
WS042897,90-0,33%-0,321293,7097,9097,9097,902026-01-19 13:242028-04-25
WS0429105,800,00%0,001952,20105,80105,80105,802026-01-22 09:302029-04-25
WS043799,34+0,04%0,0412 781,5299,3499,3499,342026-01-27 10:512037-04-25
WS044785,300,00%0,00813 563,6586,2586,2585,302026-01-27 16:452047-04-25
WZ033098,40-0,07%-0,0710108 535,2098,4098,4098,402026-01-27 12:492030-03-18
WZ0528100,08+0,08%0,081163 001,86100,00100,1099,992026-01-27 14:262028-05-25
WZ053396,90+0,02%0,02329 100,9096,9097,9396,902026-01-27 13:542033-05-18
WZ093098,200,00%0,00446 154,0098,2098,2098,202026-01-27 15:012030-09-18
WZ1126100,42+0,02%0,0221 506,14100,40100,42100,402026-01-27 10:502026-11-18
WZ1127100,24-0,01%-0,01613 732,70100,15100,24100,152026-01-27 15:382027-11-18
WZ112899,700,00%0,0010153 517,9499,7099,7099,502026-01-27 15:492028-11-20
WZ112998,68-0,10%-0,107180 040,3999,0099,0098,652026-01-27 15:342029-11-19
WZ113197,500,00%0,00814 336,1097,7097,7097,502026-01-27 13:592031-11-18
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