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:Pt. 08.05.2026, 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
BS10327101,10-0,29%-0,29313 665,91101,30101,30101,102026-05-05 15:262027-03-03
BS10829102,50+0,18%0,18410 041,76102,41102,50102,412026-05-08 16:462029-08-14
BST0128101,10-0,29%-0,291987 569,16101,28101,39101,102026-05-08 15:332028-01-13
BST0327102,50+0,98%0,991102,50102,50102,50102,502026-05-06 09:002027-02-24
BST0331100,300,00%0,001086 448,10100,25100,30100,202026-05-08 16:442031-03-17
BST0630102,00+0,29%0,30415 401,31101,99102,00101,992026-05-08 11:312030-05-29
BST072699,800,00%0,0011 996,0099,8099,8099,802026-05-06 09:022026-07-13
BST0829103,26+0,94%0,961145 098,42102,32103,28102,302026-05-08 17:002029-07-31
BST0930101,90+0,20%0,2015 095,00101,90101,90101,902026-05-08 12:192030-09-06
BST1026101,190,00%0,00420 541,16101,17101,19101,172026-05-05 09:192026-09-28
BST1029101,85+0,05%0,05934 007,85101,78101,85101,782026-05-08 17:002029-10-23
BST1226101,34+0,34%0,3411 114,74101,34101,34101,342026-04-29 15:402026-12-09
CAV0127101,000,00%0,001505,00101,00101,00101,002026-04-16 02:002027-01-19
CAV0327101,50-0,44%-0,4511 218,00101,50101,50101,502026-05-07 16:242027-03-19
CAV0329102,40+0,64%0,6577 433,80101,75102,40101,752026-05-08 16:472029-02-28
CAV052699,80-0,20%-0,202998,0099,8099,8099,802026-04-23 02:002026-05-07
CAV0627101,40+0,20%0,2075 669,93101,21101,40101,202026-05-08 14:512027-06-15
CAV0729101,80+0,02%0,021916,20101,80101,80101,802026-05-08 16:292029-07-03
CAV0928101,50+0,15%0,15695 340,83101,79101,79101,502026-05-08 17:002028-09-06
CAV0929102,60+0,59%0,6022 051,50102,50102,60102,502026-05-06 12:072029-09-05
CAV1128101,790,00%0,00512 307,70101,00101,79101,002026-05-07 15:222028-11-14
CAV1226100,14-0,03%-0,0353 902,97100,17100,17100,052026-05-08 16:252026-11-30
CAV1227101,00+0,20%0,20210 100,00101,00101,00101,002026-05-07 09:042027-12-14
CAV1229101,25+0,10%0,1075 160,21101,19101,25101,152026-05-08 16:272029-12-12
DS043282,32-0,54%-0,451880 224,5182,7582,7682,322026-05-08 15:562032-04-20
DS043697,700,00%0,00114 655,0097,7097,7097,702026-05-08 10:472036-04-21
DS072699,900,00%0,001999,0099,9099,9099,902026-05-08 13:592026-07-24
DS072798,26-0,14%-0,14211 005,1298,2698,2698,262026-05-08 13:412027-07-25
DS102994,10+0,12%0,11434 743,2093,9094,1093,902026-05-08 14:482029-10-19
DS103085,22-0,56%-0,48185,2285,2285,2285,222026-05-08 10:222030-10-21
DS1033103,87+0,36%0,371560 100,26104,06104,07103,402026-05-08 15:052033-10-19
DS103496,91-0,35%-0,341451 237,1997,2597,2596,822026-05-08 16:232034-10-19
DS103595,90-0,20%-0,1925388 455,0295,9095,9995,602026-05-08 16:402035-10-19
ECH0128103,30-0,29%-0,3023 306,20103,40103,40103,302026-05-08 16:142028-01-19
ECH0428102,14-1,60%-1,6612 451,36102,14102,14102,142026-05-06 09:002028-04-13
ECH0626100,16+0,01%0,0113 004,80100,16100,16100,162026-05-06 15:362026-06-17
ECH0627102,18+0,88%0,8915 109,00102,18102,18102,182026-05-05 13:172027-06-16
ECH0926100,63+0,01%0,0117 547,25100,63100,63100,632026-05-07 09:122026-08-26
ECH1127103,00+0,19%0,20839 126,97102,00103,00102,002026-05-07 14:382027-11-02
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
FPC0229102,50-0,10%-0,10423 164,40102,50102,50102,402026-05-08 13:282029-01-24
FPC0231103,00+0,49%0,5011 545,00103,00103,00103,002026-05-07 16:292031-01-22
FPC0235101,46-0,14%-0,14916 637,92101,46101,46101,442026-05-08 15:562035-01-24
FPC032895,56+0,80%0,76635 154,6095,5895,5895,202026-05-08 15:542028-03-01
FPC033295,28+0,76%0,72327 806,6495,0095,2895,002026-05-08 14:002032-02-20
FPC0342110,30-0,35%-0,39821 283,10111,00111,00109,002026-05-08 15:422042-02-19
FPC042797,80-0,31%-0,301978,0097,8097,8097,802026-05-08 15:542027-04-15
FPC063089,40+0,39%0,35432 691,6289,8090,4389,402026-05-08 14:472030-05-24
FPC063198,28+0,29%0,282045 302,7598,2898,2897,852026-05-08 14:182031-06-02
FPC073381,23+0,56%0,451487,3881,2381,2381,232026-05-07 11:482033-07-11
FPC114067,50-0,71%-0,481416 009,8568,0568,0567,502026-05-08 16:432040-11-15
GHE012877,50+0,39%0,3014211 081,5677,0077,5076,802026-05-08 16:102028-01-10
GHE102783,00-0,60%-0,50625 235,0083,5083,5082,502026-05-08 16:302027-10-18
IWS064597,900,00%0,0000,0097,9097,9097,902018-05-18 02:002045-06-25
IZ083199,05+0,36%0,36330 405,8398,6999,0598,692026-05-07 11:492031-08-19
IZ083692,09+0,10%0,092451 156,4092,0092,0991,902026-05-08 16:392036-08-19
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
KR10228102,490,00%0,00635 152,64102,48102,49102,482026-05-08 15:302028-02-09
KR10627101,70+0,10%0,10410 165,03101,61101,70101,612026-04-30 17:002027-05-20
KR11029101,63-0,73%-0,75411 730,05102,35102,35101,632026-05-08 17:002029-10-12
KR20229102,60-0,39%-0,4026 089,40103,80103,80102,602026-05-08 16:002029-02-15
KRA0528100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002028-05-07
KRU0227101,11+0,01%0,0115 055,50101,11101,11101,112026-05-05 15:532027-01-27
KRU0229102,50+0,79%0,8021 844,90102,49102,50102,492026-05-06 10:022029-01-24
KRU0231102,50+0,39%0,40110 250,00102,50102,50102,502026-05-08 15:062031-01-28
KRU062699,80+0,01%0,01441 238,4099,8799,8799,802026-05-05 16:092026-05-28
KRU0628102,52-0,08%-0,08310 266,35102,80102,80102,522026-05-08 16:062028-06-01
KRU072699,950,00%0,0013 698,1599,9599,9599,952026-05-05 09:302026-06-29
KRU0731101,85+0,20%0,2033 155,90101,75101,85101,752026-05-07 16:072031-06-27
KRU0827101,25-0,24%-0,2424 857,40101,05101,25101,052026-05-07 14:592027-08-02
KRU0828103,98+0,76%0,7824 766,42103,49103,98103,492026-05-08 17:002028-07-31
KRU1028103,20-0,04%-0,045370 838,51102,56103,20102,502026-05-07 15:512028-09-25
KRU1127102,50-0,36%-0,3726 058,23102,87102,87102,502026-05-05 09:212027-11-17
KRU1130102,72-0,37%-0,3824 426,76103,00103,00102,722026-05-08 14:472030-11-12
KRU1226101,00-0,49%-0,50215 050,00101,01101,01101,002026-05-06 13:572026-12-04
KRU1228102,79+1,27%1,291616,74102,79102,79102,792026-05-06 10:072028-12-01
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
MVP0130100,15-0,05%-0,051011 923,59100,20100,20100,152026-05-08 16:302030-01-21
MVP0528102,200,00%0,0032 244,60102,00102,20102,002026-05-08 13:372028-04-27
MVP1029101,25-0,25%-0,2542 433,55101,50101,50101,252026-05-08 15:592029-10-22
MVP1228102,27+0,78%0,791306,81102,27102,27102,272026-05-07 09:492028-12-13
NZ033196,800,00%0,001387,2096,8096,8096,802026-05-08 09:152031-03-19
NZ092899,000,00%0,004199 188,0099,0099,0099,002026-04-15 02:002028-09-19
NZ093690,49+0,70%0,631271,4790,4990,4990,492026-05-07 09:402036-09-19
OK012797,700,00%0,00448 752,3097,7097,7097,702026-05-08 11:102027-01-19
OK012893,08-0,11%-0,1037853 095,3193,2193,2193,082026-05-08 16:032028-01-19
PCR0527100,50-0,50%-0,5014 824,00100,50100,50100,502026-05-07 10:142027-04-29
PCR1026100,88+0,38%0,3822 925,52100,88100,88100,882026-05-07 12:192026-10-12
PCX0929102,00+0,78%0,79318 238,68101,30102,00101,302026-05-07 17:002029-08-30
PCX0930100,70-0,30%-0,3017 049,00100,70100,70100,702026-05-07 10:162030-09-10
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
PHP0430100,000,00%0,00332 300,00100,00100,00100,002026-05-08 15:042030-04-23
PHP1128100,04-0,06%-0,06742 316,92100,04100,04100,042026-05-08 16:402028-11-15
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+0,10%0,10416 538,53100,84101,00100,832026-05-08 16:402027-01-15
PRF0228102,50+0,49%0,501102,50102,50102,50102,502026-05-08 14:042028-01-28
PRF0327100,87+0,01%0,0112 420,88100,87100,87100,872026-05-07 10:312027-03-12
PRF0429100,800,00%0,00729 341,65101,00101,40100,802026-05-08 17:002029-03-26
PRF0627101,27+0,45%0,4514 050,80101,27101,27101,272026-05-08 16:142027-06-18
PRF0628101,87+0,81%0,8215 093,50101,87101,87101,872026-05-08 12:262028-05-29
PRF0727101,34+0,34%0,3428 209,04101,35101,35101,342026-05-08 16:442027-07-22
PRF0927100,50-0,30%-0,3012 713,50100,50100,50100,502026-05-07 10:392027-08-25
PRF1026100,50-0,99%-1,0011 608,00100,50100,50100,502026-05-07 10:432026-10-16
PRF1028100,50-1,26%-1,28836 884,75100,50100,51100,502026-05-07 11:202028-10-20
PRF1228101,00+0,20%0,2038 483,75100,93101,01100,932026-05-08 15:222028-12-08
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
PS0130100,95+1,14%1,14120 190,00100,95100,95100,952026-05-07 11:482030-01-21
PS013198,26+0,78%0,76580 645,4198,1098,2798,102026-05-07 16:312031-01-21
PS0527100,000,00%0,0014 800,00100,00100,00100,002026-05-05 09:002027-05-19
PS0728106,50+0,57%0,60211 604,10106,30106,50106,302026-05-08 13:542028-07-19
PS0729100,090,00%0,0031 501,35100,09100,09100,092026-05-06 16:352029-07-19
PS073098,90+1,54%1,50526 389,5098,1998,9098,192026-05-07 10:492030-07-19
PS073194,60+1,01%0,951283,8094,6094,6094,602026-05-06 11:192031-07-21
PS102698,60+0,05%0,05515 971,9398,5598,6098,382026-05-07 15:002026-10-20
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
WS042896,61-0,20%-0,1915 796,6096,6196,6196,612026-05-08 13:442028-04-25
WS0429103,40+0,39%0,401103,40103,40103,40103,402026-05-08 15:082029-04-25
WS043795,25+0,79%0,7573 809,8595,2595,2595,232026-05-08 15:102037-04-25
WS044780,80+0,31%0,2583 877,5680,9080,9080,562026-05-08 17:002047-04-25
WZ033098,020,00%0,002681,8897,3198,0297,312026-05-08 16:482030-03-18
WZ052899,680,00%0,00625 817,1299,6899,6899,682026-05-08 14:452028-05-25
WZ053398,05+0,47%0,46198,0598,0598,0598,052026-05-07 09:452033-05-18
WZ093097,60-0,09%-0,091976,0097,6097,6097,602026-05-08 16:402030-09-18
WZ1126100,05-0,24%-0,2438 006,66100,29100,29100,052026-05-08 13:572026-11-18
WZ112799,82+0,02%0,0218 384,8899,8299,8299,822026-05-08 11:072027-11-18
WZ112899,32+0,12%0,121198,6499,3299,3299,322026-05-08 15:022028-11-20
WZ112998,20+0,41%0,401045 367,5998,2298,2298,192026-05-08 16:032029-11-19
WZ113196,30-0,72%-0,702770,4396,3196,3196,302026-05-08 10:132031-11-18
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