AlertSmartNotowaniaKursy walutAlertCentrum finansoweBankier.TVNewsletter
25 lat razem - kliknij i zobacz!
REKLAMA
ZGARNIJ NAGRODY! 10 pytań o inwestowanie od prof. Borowskiego

    Widzisz błąd? Masz sugestię lub pytanie?

    Napisz do nas!

    Notowania GPW - obligacje

    Filtruj
    Data ostatniej aktualizacji:Pt. 06.03.2026, 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
    BS10327101,80-0,18%-0,18410 682,00101,65101,80101,652026-03-05 16:142027-03-03
    BS10829102,00-0,30%-0,31619 890,00102,00102,00102,002026-03-06 17:002029-08-14
    BST0128103,00+0,01%0,0122 059,85102,99103,00102,992026-03-06 16:182028-01-13
    BST0228102,50-0,48%-0,49212 524,60102,99102,99102,502026-03-06 16:092028-02-15
    BST0327101,00-0,10%-0,1025 053,90101,10101,10101,002026-02-23 14:492027-02-24
    BST0630102,000,00%0,00314 882,80102,00102,00101,902026-03-05 16:302030-05-29
    BST072699,55+0,03%0,03323 691,4399,5499,5599,532026-03-06 16:342026-07-13
    BST0728103,00-1,44%-1,50334 093,00103,00103,00103,002026-03-06 11:192028-07-06
    BST0829103,28+0,27%0,2837 746,00103,28103,28103,282026-03-06 14:212029-07-31
    BST0930101,23-0,10%-0,10737 850,57101,33101,80101,232026-03-06 15:182030-09-06
    BST1026101,000,00%0,0014 949,00101,00101,00101,002026-03-03 09:232026-09-28
    BST1029101,49-0,01%-0,01218 979,63101,50101,50101,492026-03-06 09:072029-10-23
    BST1226101,98+0,01%0,011713,86101,98101,98101,982026-03-05 11:302026-12-09
    CAV0127101,50-0,10%-0,1033 047,93101,62101,62101,502026-03-03 11:472027-01-19
    CAV0327101,65+0,54%0,551203,30101,65101,65101,652026-03-05 09:102027-03-19
    CAV0329102,30+0,29%0,3031 432,08102,29102,30102,292026-03-06 14:252029-02-28
    CAV0526100,00-0,20%-0,2021 000,00100,00100,00100,002026-03-02 10:122026-05-07
    CAV0627101,200,00%0,0044 853,60101,20101,20100,802026-03-06 16:442027-06-15
    CAV0729101,400,00%0,002507,00101,40101,40101,402026-03-06 14:192029-07-03
    CAV0928101,70-0,08%-0,08312 811,30101,80101,80101,602026-03-06 16:332028-09-06
    CAV0929101,61-0,48%-0,4932 339,48102,10102,10101,612026-03-06 11:542029-09-05
    CAV1128101,50+0,89%0,90417 863,45101,50101,50101,392026-03-05 15:412028-11-14
    CAV1226100,80-0,97%-0,9924 838,40100,80100,80100,802026-03-06 14:242026-11-30
    CAV1227101,00-0,97%-0,99730 304,30101,11101,11101,002026-03-04 12:112027-12-14
    CAV1229101,49+0,30%0,30106 379,46101,20101,50101,202026-03-06 13:082029-12-12
    DS043283,40-1,53%-1,3011112 727,2084,4084,4083,402026-03-06 15:062032-04-20
    DS072699,840,00%0,001998,4099,8499,8499,842026-03-06 14:282026-07-24
    DS072798,730,00%0,004160 534,9898,7398,7398,732026-03-06 10:262027-07-25
    DS102995,00-0,27%-0,2611263 646,9095,2095,2094,602026-03-06 16:422029-10-19
    DS103087,00-0,46%-0,4079 332,9287,4087,4086,992026-03-05 15:392030-10-21
    DS1033104,89-1,06%-1,1246293 077,48106,05106,65104,892026-03-06 17:002033-10-19
    DS103497,31-1,36%-1,3464334 850,3898,6198,6197,012026-03-06 17:002034-10-19
    DS103596,00-1,59%-1,552241 355 516,0597,6098,1595,752026-03-06 16:492035-10-19
    ECH0128102,99-0,01%-0,014180 738,63103,00103,00102,212026-03-06 15:592028-01-19
    ECH0426100,85+0,62%0,6212 420,40100,85100,85100,852026-03-06 16:482026-04-15
    ECH0428103,75-0,14%-0,15382 066,25103,75103,75103,752026-02-26 13:052028-04-13
    ECH0626101,30+0,26%0,26310 130,00101,30101,30101,302026-03-06 10:072026-06-17
    ECH0627102,50-0,01%-0,01220 500,00102,50102,50102,502026-03-06 16:492027-06-16
    ECH0926101,50+0,20%0,2012 436,00101,50101,50101,502026-03-06 16:472026-08-26
    ECH1127102,75-0,15%-0,15125 584,75102,75102,75102,752026-03-06 11:002027-11-02
    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
    FPC0229103,80-0,38%-0,40924 615,10103,90103,90103,802026-03-06 14:302029-01-24
    FPC0231104,81-0,65%-0,692115 310,00105,00105,00104,812026-03-06 11:072031-01-22
    FPC0235102,79-1,14%-1,1943179 300,63103,99103,99102,792026-03-06 17:002035-01-24
    FPC032895,41-0,45%-0,435119 908,6295,7095,7095,412026-03-06 14:542028-03-01
    FPC033296,05-0,05%-0,05439 784,3596,1096,1096,052026-03-06 14:302032-02-20
    FPC0342112,99-1,06%-1,21933 140,56114,20114,20112,992026-03-06 14:362042-02-19
    FPC042798,01-0,40%-0,39312 250,9598,0198,0198,002026-03-06 14:252027-04-15
    FPC063090,48-0,77%-0,709188 895,8090,6090,6090,482026-03-06 15:282030-05-24
    FPC063198,74-0,26%-0,2614129 452,6699,3599,3598,312026-03-06 17:002031-06-02
    FPC073382,00-1,75%-1,46117 087,3782,6182,6182,002026-03-06 14:362033-07-11
    FPC114068,70-3,38%-2,4093160 438,7271,3071,3068,502026-03-06 17:002040-11-15
    GHE012878,28+2,03%1,5611 565,6078,2878,2878,282026-03-06 12:012028-01-10
    GHE102779,50+0,01%0,01618 522,5379,4979,5079,492026-03-06 14:402027-10-18
    IWS064597,900,00%0,0000,0097,9097,9097,902018-05-18 02:002045-06-25
    IZ083198,69-0,31%-0,3112 862,0198,6998,6998,692026-03-06 13:372031-08-19
    IZ083692,50-1,39%-1,3058108 387,0194,0094,0092,402026-03-06 16:492036-08-19
    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
    KR10228101,60-0,39%-0,4010186 521,24102,00102,00101,602026-03-06 14:282028-02-09
    KR10627102,320,00%0,001102,32102,32102,32102,322026-03-03 15:282027-05-20
    KR11029102,68+0,47%0,48219 814,36102,20102,68102,202026-03-06 14:522029-10-12
    KR20229103,11+0,01%0,01749 893,90103,09103,11102,952026-03-06 14:482029-02-15
    KRA0528100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002028-05-07
    KRU0227101,74+0,72%0,7323 559,70101,50101,74101,502026-03-05 12:512027-01-27
    KRU0229101,50-0,68%-0,7022 030,00101,50101,50101,502026-03-04 09:002029-01-24
    KRU0231102,70-0,12%-0,129132 640,09102,83102,83102,702026-03-06 12:432031-01-28
    KRU062699,85+0,34%0,3425 890,4099,6099,8599,602026-03-06 16:492026-05-28
    KRU0628103,50-0,73%-0,76110 350,00103,50103,50103,502026-03-06 14:062028-06-01
    KRU072699,890,00%0,0015 893,5199,8999,8999,892026-03-04 09:002026-06-29
    KRU0731102,27+0,02%0,0217161 382,06102,27102,27102,272026-03-06 16:492031-06-27
    KRU0827102,30+0,05%0,051102,30102,30102,30102,302026-03-05 09:102027-08-02
    KRU0828103,500,00%0,0024 243,50103,50103,50103,502026-03-06 09:242028-07-31
    KRU1028102,700,00%0,0010451 778,30102,70102,80102,702026-03-06 14:142028-09-25
    KRU1127102,50+0,39%0,4025 330,00102,50102,50102,502026-03-05 13:192027-11-17
    KRU1130104,50+0,29%0,3033305 913,05104,20105,20103,802026-03-06 16:492030-11-12
    KRU1226101,05-0,35%-0,36310 812,35101,05101,05101,052026-03-04 09:052026-12-04
    KRU1228102,250,00%0,0011 022,50102,25102,25102,252026-02-27 10:462028-12-01
    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
    MVP0130100,21-0,19%-0,191811 136,53100,39100,39100,212026-03-06 16:392030-01-21
    MVP0528101,76-0,03%-0,0351 729,79101,76101,76101,742026-03-06 15:182028-04-27
    MVP1029101,79+0,47%0,482406,68101,31101,79101,312026-03-02 14:462029-10-22
    MVP1228102,33+1,07%1,0821 534,92102,32102,33102,322026-03-05 10:462028-12-13
    NZ033196,80+0,40%0,3911 936,0096,8096,8096,802026-03-04 12:242031-03-19
    NZ092899,00-0,44%-0,4411 386,0099,0099,0099,002026-03-05 12:222028-09-19
    OK012797,55+0,46%0,4512 048,5597,5597,5597,552026-03-05 13:082027-01-19
    OK012893,80-0,11%-0,10315 383,2093,8093,8093,802026-03-06 12:042028-01-19
    OK042699,390,00%0,001993,9099,3999,3999,392026-03-06 13:012026-04-21
    PCR0426100,000,00%0,0013 000,00100,00100,00100,002026-03-06 11:282026-04-17
    PCR0527100,88-0,01%-0,01312 812,73100,89100,89100,882026-03-06 16:122027-04-29
    PCR1026100,400,00%0,0036 024,00100,40100,40100,402026-03-06 15:502026-10-12
    PCX0929101,60+0,17%0,171203,20101,60101,60101,602026-03-06 13:202029-08-30
    PCX0930100,70-1,05%-1,07431 012,57101,06101,06100,702026-03-04 16:322030-09-10
    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%0,008143 100,78100,00100,02100,002026-03-06 15:082028-11-15
    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%0,002100 899,00101,00101,00101,002026-03-06 17:002027-01-15
    PRF0228101,610,00%0,001101,61101,61101,61101,612026-03-05 09:082028-01-28
    PRF0327101,20-0,69%-0,70352 219,20101,20101,20101,202026-03-06 16:492027-03-12
    PRF0429101,70+0,49%0,5017 119,00101,70101,70101,702026-03-06 09:002029-03-26
    PRF0627101,30-0,18%-0,189143 227,95101,00101,30101,002026-03-06 15:122027-06-18
    PRF0628101,99-0,01%-0,011083 637,36102,00102,00101,142026-03-06 14:112028-05-29
    PRF0727101,28+0,28%0,28523 964,16101,00101,28101,002026-03-06 14:542027-07-22
    PRF0927101,00-0,01%-0,0148 675,85100,55101,00100,552026-03-05 17:002027-08-25
    PRF1026100,55-0,25%-0,25432 779,30100,55100,55100,552026-03-06 16:282026-10-16
    PRF1028100,50-0,50%-0,50480 404,80100,80100,80100,502026-03-06 16:092028-10-20
    PRF1126100,37-0,03%-0,03545 068,12100,38100,38100,372026-02-25 13:072026-11-19
    PRF1228101,00-0,40%-0,416325 460,20101,20101,20101,002026-03-06 15:052028-12-08
    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
    PS0130102,60+0,34%0,352718,20102,60102,60102,602026-03-05 15:572030-01-21
    PS0131100,000,00%0,001500,00100,00100,00100,002026-03-06 11:012031-01-21
    PS0527100,88-0,01%-0,012807,04100,88100,88100,882026-02-23 12:562027-05-19
    PS0728108,500,00%0,00798 143,80108,50108,50107,602026-03-06 15:192028-07-19
    PS0729101,21-1,35%-1,39110 121,00101,21101,21101,212026-03-05 16:392029-07-19
    PS0730100,50-0,40%-0,4056 506,03100,01100,50100,002026-03-06 17:002030-07-19
    PS102698,20-0,10%-0,102295,0098,4098,4098,202026-03-06 15:562026-10-20
    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
    WS042898,400,00%0,0032 164,8098,4098,4098,402026-03-06 13:402028-04-25
    WS0429105,100,00%0,001420,40105,10105,10105,102026-03-05 09:002029-04-25
    WS043796,00-1,02%-0,993053 949,8697,0097,0096,002026-03-06 16:352037-04-25
    WS044781,01-4,36%-3,693022 161,9284,7084,7081,012026-03-06 16:402047-04-25
    WZ033098,69+0,09%0,0943 454,2598,7098,7098,692026-03-06 11:532030-03-18
    WZ0528100,00-0,01%-0,017143 042,35100,01100,03100,002026-03-06 14:262028-05-25
    WZ053397,55+0,05%0,051975,5097,5597,5597,552026-03-05 16:152033-05-18
    WZ093097,90-0,50%-0,49515 671,1898,3998,3997,902026-03-06 09:552030-09-18
    WZ1126100,36-0,22%-0,223101 365,80100,58100,58100,362026-03-06 16:382026-11-18
    WZ1127100,01-0,04%-0,04664 125,36100,05100,20100,012026-03-06 16:482027-11-18
    WZ112899,50-0,02%-0,02376 943,8099,9899,9899,502026-03-06 12:232028-11-20
    WZ112998,80-0,10%-0,10955 921,8298,8098,9098,792026-03-06 15:172029-11-19
    WZ113198,11-0,06%-0,0654 022,8298,1298,1298,112026-03-06 16:012031-11-18
    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