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:Pn. 18.05.2026, 14:09
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
BS10327101,00-0,10%-0,10739 897,50101,10101,10101,002026-05-15 17:002027-03-03
BS10829102,000,00%0,00619 098,76102,00102,86102,002026-05-18 13:182029-08-14
BST0128101,78-0,01%-0,01755 253,64101,78101,98101,782026-05-18 14:092028-01-13
BST0327102,500,00%0,001307,50102,50102,50102,502026-05-12 14:142027-02-24
BST0331100,22-0,02%-0,021262 767,68100,30100,30100,222026-05-18 14:072031-03-17
BST0630101,15+0,05%0,05470 399,58101,15101,15101,112026-05-14 14:402030-05-29
BST072699,800,00%0,0013 493,0099,8099,8099,802026-05-18 09:002026-07-13
BST0829102,820,00%0,0013 084,60102,82102,82102,822026-05-18 10:152029-07-31
BST0930101,300,00%0,0011 013,00101,30101,30101,302026-05-18 09:002030-09-06
BST1026101,190,00%0,0027 589,25101,19101,19101,192026-05-18 09:442026-09-28
BST1029101,37-0,14%-0,14532 963,25101,51101,52101,372026-05-18 14:012029-10-23
BST1226101,00+0,40%0,40225 683,25100,65101,00100,652026-05-18 09:452026-12-09
CAV0127101,51+0,50%0,5123 451,34101,51101,51101,512026-05-18 09:042027-01-19
CAV0327101,50+0,69%0,7011 928,50101,50101,50101,502026-05-18 11:152027-03-19
CAV0329101,00-0,35%-0,352505,03101,01101,01101,002026-05-18 09:542029-02-28
CAV0530100,19-0,04%-0,041158 053,0299,99100,1999,982026-05-18 13:522030-04-25
CAV0627101,000,00%0,002606,00101,00101,00101,002026-05-14 15:442027-06-15
CAV0729101,000,00%0,0035 555,00101,00101,00101,002026-05-18 13:212029-07-03
CAV0928100,700,00%0,00310 070,00100,70100,70100,702026-05-18 09:292028-09-06
CAV0929102,67+0,07%0,0749 753,15102,65102,68102,652026-05-13 14:172029-09-05
CAV1128102,00+0,49%0,50931 813,50101,95102,00101,952026-05-18 13:332028-11-14
CAV122699,81-0,21%-0,2142 796,81100,02100,0299,812026-05-15 16:222026-11-30
CAV1227101,68+0,18%0,1823 457,12101,68101,68101,682026-05-18 13:022027-12-14
CAV1229101,55+0,49%0,5043 757,53101,55101,57101,552026-05-18 11:552029-12-12
DS043281,05-1,16%-0,952324 528,0082,0082,0081,052026-05-18 12:402032-04-20
DS043695,50+0,53%0,50452 040,0094,5095,5094,502026-05-18 13:032036-04-21
DS072699,95-0,05%-0,05218 690,6599,9599,9599,952026-05-18 09:002026-07-24
DS072797,94-0,37%-0,36836 137,1097,4097,9697,402026-05-18 13:522027-07-25
DS102992,00-0,87%-0,81456 885,9092,7092,7092,002026-05-18 11:062029-10-19
DS103084,15-1,00%-0,854161 214,6085,0085,0084,152026-05-18 10:292030-10-21
DS1033101,58-0,30%-0,312766 717,14101,89101,89101,582026-05-18 13:182033-10-19
DS103494,60-0,31%-0,291136 648,0695,6095,6094,502026-05-18 11:222034-10-19
DS103593,600,00%0,0029167 459,7995,4095,4093,502026-05-18 13:422035-10-19
ECH0128102,90-0,08%-0,084393 179,90102,89102,90102,892026-05-15 11:362028-01-19
ECH0428102,33+0,19%0,1947 368,88102,29102,40102,292026-05-14 15:362028-04-13
ECH0626100,29+0,12%0,1211 404,06100,29100,29100,292026-05-14 14:192026-06-17
ECH0627102,18+0,88%0,8915 109,00102,18102,18102,182026-05-05 02:002027-06-16
ECH0926100,630,00%0,0025 031,50100,63100,63100,632026-05-15 12:012026-08-26
ECH1127102,06-0,91%-0,9444 616,65103,00103,00102,062026-05-18 13:552027-11-02
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
FPC0229102,00-0,20%-0,20427 846,00102,00102,00102,002026-05-15 13:072029-01-24
FPC0231102,20-0,78%-0,8011 022,00102,20102,20102,202026-05-13 10:372031-01-22
FPC023599,60-0,17%-0,173046 459,7399,7799,7799,602026-05-18 13:362035-01-24
FPC032894,99-0,30%-0,2914 749,5094,9994,9994,992026-05-18 12:482028-03-01
FPC033295,00+0,05%0,0511 045,0095,0095,0095,002026-05-18 12:122032-02-20
FPC0342108,490,00%0,0042 386,78108,49108,49108,492026-05-18 10:512042-02-19
FPC042797,95-0,05%-0,05439 337,6598,1098,1097,952026-05-15 12:132027-04-15
FPC063088,40-1,12%-1,0046 644,6589,3789,3788,402026-05-18 11:412030-05-24
FPC063198,05-0,05%-0,0581112 108,9098,0098,1097,952026-05-15 16:042031-06-02
FPC073381,240,00%0,00181,2481,2481,2481,242026-05-18 13:182033-07-11
FPC114065,59-0,58%-0,381110 097,6666,0066,0565,592026-05-18 13:342040-11-15
GHE012878,68-0,01%-0,01514 185,3478,6978,6977,002026-05-18 13:192028-01-10
GHE102785,00+2,53%2,108238 746,3082,9585,0082,952026-05-18 14:052027-10-18
IWS064597,900,00%0,0000,0097,9097,9097,902018-05-18 02:002045-06-25
IZ083198,900,00%0,00311 076,8098,9098,9098,902026-05-15 09:352031-08-19
IZ083691,19-0,62%-0,572413 349,0691,9891,9891,192026-05-18 14:032036-08-19
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
KOL112699,000,00%0,001495,0099,0099,0099,002026-05-11 13:182026-11-13
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
KR10228103,800,00%0,001519,00103,80103,80103,802026-05-15 09:002028-02-09
KR10627100,70-1,18%-1,20310 120,30101,68101,68100,702026-05-14 13:132027-05-20
KR11029102,00-0,38%-0,3910256 091,91102,41102,41102,002026-05-15 17:002029-10-12
KR20229102,73-0,26%-0,27842 164,26103,11103,25102,732026-05-15 15:092029-02-15
KRA0528100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002028-05-07
KRU0227101,20+0,20%0,2014 048,00101,20101,20101,202026-05-15 15:142027-01-27
KRU0229102,50+0,79%0,8021 844,90102,49102,50102,492026-05-06 10:022029-01-24
KRU0231102,450,00%0,00426 637,00102,45102,45102,452026-05-18 09:002031-01-28
KRU062699,75-0,05%-0,05315 165,3199,8099,8099,752026-05-18 12:052026-05-28
KRU0628103,50+0,96%0,987127 721,70102,53103,50102,502026-05-12 14:272028-06-01
KRU072699,90-0,05%-0,053115 081,4399,6099,9099,592026-05-13 16:292026-06-29
KRU0731101,97+0,33%0,3423 771,00101,90101,97101,902026-05-18 10:302031-06-27
KRU0827102,00+0,64%0,65412 566,32101,10102,00101,062026-05-18 13:592027-08-02
KRU0828102,84+0,22%0,2314 422,12102,84102,84102,842026-05-18 09:482028-07-31
KRU1028103,000,00%0,00139 037,00103,00103,00103,002026-05-18 09:172028-09-25
KRU1127102,75+0,24%0,2522 973,27102,51102,75102,512026-05-14 11:072027-11-17
KRU1130102,40-0,58%-0,60422 368,75102,85102,85102,402026-05-18 13:242030-11-12
KRU1226100,91-0,01%-0,01540 366,70100,93100,93100,912026-05-14 12:472026-12-04
KRU1228102,80+0,01%0,0121 028,00102,80102,80102,802026-05-11 09:002028-12-01
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
MVP0130100,08-0,12%-0,1274 306,08100,20100,20100,082026-05-18 12:542030-01-21
MVP0528102,000,00%0,0013 366,00102,00102,00102,002026-05-18 12:372028-04-27
MVP1029101,20-0,33%-0,3442 331,17101,47101,49101,202026-05-18 12:512029-10-22
MVP1228101,00-1,24%-1,2755 050,00101,00101,00101,002026-05-15 10:322028-12-13
NZ033195,00-1,86%-1,80211 400,0095,0095,0095,002026-05-14 16:112031-03-19
NZ092899,000,00%0,004199 188,0099,0099,0099,002026-04-15 02:002028-09-19
NZ093690,50+0,01%0,011905,0090,5090,5090,502026-05-11 15:092036-09-19
OK012797,640,00%0,001589 997,4797,5097,6497,302026-05-18 12:502027-01-19
OK012892,79+0,02%0,0251713 711,6093,0093,0091,892026-05-18 14:072028-01-19
OK012988,30+0,40%0,352441,5088,3088,3088,302026-05-18 10:582029-01-19
PCR0527101,00+0,50%0,5015 050,00101,00101,00101,002026-05-14 12:522027-04-29
PCR1026100,50-0,38%-0,38110 854,00100,50100,50100,502026-05-13 15:032026-10-12
PCX0929101,51+0,12%0,1223 349,83101,51101,51101,512026-05-18 11:582029-08-30
PCX0930101,07+0,37%0,37532 940,70101,00101,07101,002026-05-15 14:312030-09-10
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
PHP0430100,00+0,10%0,101100 000,00100,00100,00100,002026-05-18 09:132030-04-23
PHP112899,90-0,10%-0,105111 588,50100,00100,0099,902026-05-18 13:562028-11-15
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
PRF0127101,000,00%0,00222 321,00101,00101,00101,002026-05-18 11:362027-01-15
PRF0228102,99+0,48%0,4911 132,89102,99102,99102,992026-05-14 09:402028-01-28
PRF0327100,92-0,28%-0,2829 587,40100,92100,92100,922026-05-15 14:442027-03-12
PRF0429101,78+1,15%1,1624 987,22101,78101,78101,782026-05-18 09:002029-03-26
PRF0627101,25+0,25%0,251202,50101,25101,25101,252026-05-15 10:262027-06-18
PRF0628101,69+0,38%0,39310 778,30101,68101,69101,682026-05-18 13:592028-05-29
PRF0727101,290,00%0,0015 064,50101,29101,29101,292026-05-15 15:192027-07-22
PRF0927100,64-0,01%-0,0116 038,40100,64100,64100,642026-05-15 16:082027-08-25
PRF1026100,50-0,99%-1,0011 608,00100,50100,50100,502026-05-07 10:432026-10-16
PRF1028101,000,00%0,0016 868,00101,00101,00101,002026-05-15 14:472028-10-20
PRF1228101,31+0,02%0,02514 788,18101,28101,31101,272026-05-18 13:562028-12-08
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
PS0130100,600,00%0,001201,20100,60100,60100,602026-05-14 09:002030-01-21
PS013196,80-0,72%-0,7022 325,6097,4097,4096,802026-05-18 12:332031-01-21
PS052799,70-0,30%-0,301997,0099,7099,7099,702026-05-11 09:302027-05-19
PS0728106,300,00%0,0035 527,60106,30106,30106,302026-05-15 12:352028-07-19
PS072999,70+0,71%0,701997,0099,7099,7099,702026-05-18 12:332029-07-19
PS073097,40-0,20%-0,2036 050,3097,6097,6097,402026-05-18 11:422030-07-19
PS073194,10+0,05%0,0515 081,4094,1094,1094,102026-05-14 09:212031-07-21
PS102698,600,00%0,0041 479,0098,6098,6098,602026-05-18 09:552026-10-20
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
SIC1133100,50-3,37%-3,501502,50100,50100,50100,502026-05-14 13:342033-11-25
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
WS042896,40-0,92%-0,901385,6096,4096,4096,402026-05-15 15:412028-04-25
WS0429102,00-0,77%-0,7921 327,80102,30102,30102,002026-05-18 11:582029-04-25
WS043792,89-0,13%-0,121815 614,2193,0193,0192,882026-05-18 13:152037-04-25
WS044777,65+0,78%0,6051 717,8078,2878,2877,652026-05-18 12:482047-04-25
WZ033097,32-0,63%-0,6244 772,2297,9197,9197,322026-05-18 09:212030-03-18
WZ052899,80-0,20%-0,20324 680,60100,00100,0099,802026-05-18 12:082028-05-25
WZ053397,200,00%0,0021 760,6598,0598,0597,202026-05-15 15:032033-05-18
WZ093097,14-0,21%-0,20418 994,5696,9097,1496,902026-05-18 12:222030-09-18
WZ1126100,03-0,02%-0,0248 502,35100,05100,10100,002026-05-15 15:142026-11-18
WZ112799,75-0,01%-0,01613 065,7199,7699,7699,722026-05-18 13:002027-11-18
WZ112898,92-0,36%-0,3657 419,3898,9498,9498,912026-05-18 13:022028-11-20
WZ112997,80-0,39%-0,3888 433,4598,1898,1897,802026-05-18 13:222029-11-19
WZ113196,800,00%0,0042 420,0096,8096,8096,802026-05-18 09:182031-11-18
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