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. 27.03.2026, 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
BS10327101,500,00%0,00756 363,01101,50101,50100,562026-03-27 13:492027-03-03
BS10829101,30+0,30%0,301156 228,32101,48101,48101,202026-03-27 16:462029-08-14
BST0128101,90+0,39%0,4035 604,50101,90101,90101,902026-03-27 13:162028-01-13
BST022899,95-0,41%-0,41931 976,96100,34100,3499,942026-03-27 14:172028-02-15
BST0327101,000,00%0,0012 828,00101,00101,00101,002026-03-24 12:232027-02-24
BST0630101,000,00%0,00425 567,00101,00101,50101,002026-03-27 16:012030-05-29
BST072699,70-0,05%-0,05319 740,8599,7599,7599,702026-03-26 09:032026-07-13
BST0728100,43-0,01%-0,01725 490,37100,42100,43100,252026-03-27 13:212028-07-06
BST0829102,29+0,28%0,29415 650,37102,29102,29102,292026-03-27 14:442029-07-31
BST0930100,800,00%0,00755 574,67100,81100,99100,802026-03-27 13:412030-09-06
BST1026101,00-0,47%-0,4824 747,92101,46101,46101,002026-03-23 10:172026-09-28
BST1029100,60-0,40%-0,40525 770,40100,90100,90100,602026-03-27 14:372029-10-23
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
CAV0327101,39-0,01%-0,011012 978,60101,60101,60101,302026-03-27 17:002027-03-19
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
CAV0729101,00-0,98%-1,001101,00101,00101,00101,002026-03-27 10:582029-07-03
CAV0928101,40-0,25%-0,256187 041,86101,69101,69100,212026-03-27 16:052028-09-06
CAV0929101,740,00%0,0011 017,40101,74101,74101,742026-03-27 09:002029-09-05
CAV1128101,00+0,15%0,15412 423,00101,00101,00101,002026-03-27 15:312028-11-14
CAV1226100,800,00%0,0011 008,00100,80100,80100,802026-03-27 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
DS043282,78+1,78%1,45224 254,5482,7882,7882,782026-03-27 12:222032-04-20
DS072699,600,00%0,001996,0099,6099,6099,602026-03-27 09:002026-07-24
DS072797,99-0,01%-0,0123176 045,9297,7097,9997,652026-03-27 16:002027-07-25
DS102993,39+0,97%0,90515 964,0792,4093,4092,402026-03-27 11:412029-10-19
DS103084,00+0,24%0,201042 528,3083,6084,9783,602026-03-27 16:272030-10-21
DS1033102,49-0,49%-0,502243 339,11102,85102,85101,802026-03-27 16:382033-10-19
DS103495,10-0,82%-0,7935381 566,5695,5096,4695,002026-03-27 15:012034-10-19
DS103593,90-0,95%-0,90135854 964,8794,8094,8093,632026-03-27 16:482035-10-19
ECH0128102,500,00%0,00341 615,00102,50102,50102,502026-03-26 15:522028-01-19
ECH0426100,20+0,36%0,3612 605,20100,20100,20100,202026-03-27 09:322026-04-15
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
ECH0926100,51-0,44%-0,44220 102,00100,51100,51100,512026-03-27 12:592026-08-26
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
FPC0229101,80-0,44%-0,4532 137,50101,80101,80101,702026-03-27 15:102029-01-24
FPC0231101,00-1,25%-1,2813 030,00101,00101,00101,002026-03-26 12:172031-01-22
FPC0235100,55+0,02%0,021151 109 165,42100,24100,5599,792026-03-27 17:002035-01-24
FPC032894,76-0,03%-0,0332 842,8094,7694,7694,762026-03-27 13:302028-03-01
FPC033295,25-0,26%-0,25631 328,7595,1595,2595,052026-03-27 16:302032-02-20
FPC0342109,00-0,91%-1,001431 172,24110,00110,00108,502026-03-27 15:102042-02-19
FPC042798,08+0,08%0,0823 334,6898,0798,0898,072026-03-27 10:292027-04-15
FPC063088,70-0,06%-0,05919 212,8888,2488,7588,242026-03-27 12:472030-05-24
FPC063197,52+0,01%0,01653 211,2298,3998,3997,522026-03-27 16:392031-06-02
FPC073380,20-0,87%-0,7031 536,4080,9080,9080,202026-03-27 15:272033-07-11
FPC114066,10-2,65%-1,801927 375,8366,9767,0066,102026-03-27 16:182040-11-15
GHE012875,80-0,13%-0,10510 828,6074,0075,8074,002026-03-27 17:002028-01-10
GHE102776,02-2,54%-1,98420 390,3077,0077,0076,022026-03-27 14:392027-10-18
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
IZ083690,51-0,84%-0,779194 124,1591,2791,2790,512026-03-27 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
KR10228101,65-0,10%-0,101121 980,00101,65101,65101,652026-03-27 11:532028-02-09
KR10627101,48+0,67%0,68443 416,76100,90101,48100,902026-03-26 12:292027-05-20
KR11029101,53-0,07%-0,07545 485,44101,53101,53101,532026-03-27 09:242029-10-12
KR20229102,60+0,39%0,40214 364,00102,60102,60102,602026-03-27 13:592029-02-15
KRA0528100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002028-05-07
KRU0227100,53-0,08%-0,08110 053,00100,53100,53100,532026-03-27 13:472027-01-27
KRU0229101,20-0,25%-0,25112 751,20101,20101,20101,202026-03-27 12:222029-01-24
KRU0231102,32+1,17%1,18416 575,40102,32102,32102,302026-03-27 14:362031-01-28
KRU062699,750,00%0,001046 173,0199,7299,7599,712026-03-27 15:422026-05-28
KRU0628102,050,00%0,0013 265,60102,05102,05102,052026-03-27 16:392028-06-01
KRU072699,650,00%0,00324 007,1099,6099,6599,602026-03-26 13:452026-06-29
KRU0731101,88+0,39%0,4045 702,43101,98101,98101,452026-03-27 16:452031-06-27
KRU0827101,50+0,48%0,4813 045,00101,50101,50101,502026-03-25 12:422027-08-02
KRU0828102,50+0,10%0,101307,50102,50102,50102,502026-03-27 09:332028-07-31
KRU1028103,19+0,29%0,30538 154,86103,09103,19103,092026-03-27 16:342028-09-25
KRU1127102,500,00%0,0012 562,50102,50102,50102,502026-03-27 13:542027-11-17
KRU1130103,40+0,29%0,30317 061,00103,40103,40103,402026-03-27 10:002030-11-12
KRU1226100,810,00%0,0012 520,25100,81100,81100,812026-03-26 12:482026-12-04
KRU1228102,150,00%0,001102,15102,15102,15102,152026-03-27 14:452028-12-01
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
MVP0130100,18-0,01%-0,011222 319,58100,07100,19100,072026-03-27 17:002030-01-21
MVP0528101,03-0,46%-0,4736 062,66101,50101,50101,022026-03-27 09:552028-04-27
MVP1029100,70-0,01%-0,011503,50100,70100,70100,702026-03-27 14:062029-10-22
MVP1228100,51-0,83%-0,8431 306,63100,51100,51100,512026-03-27 14:122028-12-13
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
OK012797,00-0,15%-0,151349 693,7297,4097,4097,002026-03-27 16:212027-01-19
OK012892,68-0,01%-0,0110146 156,3692,6892,6892,682026-03-27 16:272028-01-19
OK042699,79+0,24%0,2422 694,3399,7999,7999,792026-03-27 15:092026-04-21
PCR042699,720,00%0,0018 974,8099,7299,7299,722026-03-25 11:322026-04-17
PCR0527101,90-0,10%-0,1017 846,30101,90101,90101,902026-03-27 09:002027-04-29
PCR1026100,16+0,03%0,03216 225,92100,16100,16100,162026-03-18 09:002026-10-12
PCX0929101,700,00%0,0013 966,30101,70101,70101,702026-03-27 16:442029-08-30
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
PRF0127101,01-0,08%-0,081176 370,20101,09101,10101,012026-03-27 14:462027-01-15
PRF0228101,610,00%0,001101,61101,61101,61101,612026-03-09 12:462028-01-28
PRF0327101,50+0,30%0,3024 462,50101,25101,50101,252026-03-27 13:232027-03-12
PRF0429100,41-0,40%-0,4015 522,55100,41100,41100,412026-03-27 09:272029-03-26
PRF0627101,17+0,01%0,01331 562,42101,16101,17101,162026-03-27 10:452027-06-18
PRF0628101,80-0,09%-0,0911176 253,31101,40101,89101,402026-03-27 17:002028-05-29
PRF0727101,31-0,02%-0,02220 262,00101,31101,31101,312026-03-27 17:002027-07-22
PRF0927100,700,00%0,001201,40100,70100,70100,702026-03-27 09:302027-08-25
PRF1026100,590,00%0,001100,59100,59100,59100,592026-03-26 11:572026-10-16
PRF1028100,40-0,49%-0,4927 028,00100,40100,40100,402026-03-27 16:382028-10-20
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
PS0130100,900,00%0,0025 145,90100,90100,90100,902026-03-27 11:132030-01-21
PS013197,000,00%0,00297 970,0097,0097,0097,002026-03-27 14:432031-01-21
PS0527100,30-0,57%-0,5812 407,20100,30100,30100,302026-03-16 10:202027-05-19
PS0728105,70-0,38%-0,401211,40105,70105,70105,702026-03-27 09:532028-07-19
PS072999,00-0,04%-0,041990,0099,0099,0099,002026-03-27 09:002029-07-19
PS073098,60-0,40%-0,4015 817,4098,6098,6098,602026-03-26 15:242030-07-19
PS102698,400,00%0,00311 808,0098,4098,4098,402026-03-27 10:272026-10-20
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
WS0429102,88-0,12%-0,1232 572,10102,89102,89102,882026-03-27 09:042029-04-25
WS043793,60-1,58%-1,501512 758,6594,3194,3193,502026-03-27 16:462037-04-25
WS044779,00-1,25%-1,00149 246,1579,5179,5179,002026-03-27 15:402047-04-25
WZ033097,20-0,99%-0,971124 718,2598,1798,1797,202026-03-27 14:262030-03-18
WZ052899,65-0,25%-0,2556 579,9599,6599,7099,652026-03-27 15:252028-05-25
WZ053397,64+1,18%1,141585,8497,6497,6497,642026-03-27 15:572033-05-18
WZ093097,40-0,58%-0,5716189 149,5297,9697,9697,002026-03-27 15:562030-09-18
WZ1126100,25-0,01%-0,0135 914,85100,26100,26100,252026-03-27 14:452026-11-18
WZ112799,80-0,29%-0,291199,6099,8099,8099,802026-03-27 12:522027-11-18
WZ112899,53+0,69%0,682597,2499,5599,5599,532026-03-26 12:332028-11-20
WZ112998,00-0,31%-0,301590 223,7898,1098,1097,992026-03-27 16:302029-11-19
WZ113196,50-0,52%-0,5032 800,0897,9097,9096,502026-03-27 16:392031-11-18
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