AlertSmartNotowaniaKursy walutAlertCentrum finansoweBankier.TVNewsletter
25 lat razem - kliknij i zobacz!
REKLAMA
PIT ZA 2025

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - obligacje

Filtruj
Data ostatniej aktualizacji:Pn. 27.04.2026, 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
BS10327101,43+0,33%0,33650 911,35101,00101,44101,002026-04-27 13:442027-03-03
BS10829102,41+0,99%1,00630 816,19102,37102,41102,372026-04-24 13:002029-08-14
BST0128103,80-0,19%-0,2027 784,75103,79103,80103,792026-04-27 15:562028-01-13
BST0228100,20+0,15%0,15211 765,6099,62100,2099,622026-04-01 17:002026-04-21
BST0327101,00-0,83%-0,8515 454,00101,00101,00101,002026-04-23 11:152027-02-24
BST0331100,21+0,01%0,0120148 126,07100,20100,30100,142026-04-27 14:312031-03-17
BST0630101,81+0,39%0,4010101 086,08101,42101,81101,402026-04-24 12:582030-05-29
BST0726100,000,00%0,00110 000,00100,00100,00100,002026-04-23 13:552026-07-13
BST0728100,01-0,24%-0,24638 705,87100,05100,05100,002026-04-01 16:492026-04-21
BST0829103,19-0,13%-0,1311 651,04103,19103,19103,192026-04-27 16:342029-07-31
BST0930101,70+0,21%0,21724 465,90101,30101,70101,302026-04-24 15:112030-09-06
BST1026101,00-0,45%-0,4622 222,00101,00101,00101,002026-04-23 14:552026-09-28
BST1029101,72-0,06%-0,06512 455,69101,40101,72101,212026-04-27 17:002029-10-23
BST1226101,000,00%0,00310 100,00101,00101,00101,002026-04-27 09:222026-12-09
CAV0127101,000,00%0,001505,00101,00101,00101,002026-04-16 14:492027-01-19
CAV0327100,800,00%0,0032 019,80101,00101,00100,802026-04-24 13:472027-03-19
CAV0329101,80+0,22%0,2231 626,40101,50101,80101,502026-04-24 16:482029-02-28
CAV052699,80-0,20%-0,202998,0099,8099,8099,802026-04-23 11:432026-05-07
CAV0627101,39-0,11%-0,112912,39101,36101,39101,362026-04-27 15:552027-06-15
CAV0729101,50-0,20%-0,2021 317,98101,31101,50101,312026-04-24 15:022029-07-03
CAV0928101,42-0,01%-0,01212 170,88101,50101,50101,422026-04-27 09:032028-09-06
CAV0929102,000,00%0,0012 040,00102,00102,00102,002026-04-27 13:422029-09-05
CAV1128101,300,00%0,00875 844,55101,30101,30101,102026-04-27 15:532028-11-14
CAV1226100,20+0,05%0,052601,18100,19100,20100,192026-04-27 10:342026-11-30
CAV1227101,24-0,13%-0,1313104 297,16101,01101,34100,002026-04-27 16:432027-12-14
CAV1229100,97+0,02%0,0246 663,81100,96100,97100,962026-04-27 16:422029-12-12
DS043282,35-1,26%-1,0578 825,5982,5783,4082,352026-04-27 15:502032-04-20
DS072699,80+0,20%0,20199,8099,8099,8099,802026-04-23 10:182026-07-24
DS072798,39+1,43%1,3932280 107,1697,8098,4097,802026-04-27 16:262027-07-25
DS102994,09+0,53%0,508120 411,7393,6094,0993,592026-04-27 16:232029-10-19
DS103085,79+0,05%0,047133 147,6385,7085,7985,702026-04-27 15:582030-10-21
DS1033104,04+0,13%0,14927 449,01103,63104,10103,632026-04-27 16:152033-10-19
DS103496,78-0,28%-0,271573 936,8496,7897,0796,552026-04-27 16:382034-10-19
DS103596,14+0,16%0,1532513 862,9495,9996,2095,002026-04-27 16:362035-10-19
ECH0128103,19+0,28%0,2929 493,48103,19103,19103,192026-04-27 12:212028-01-19
ECH0428102,970,00%0,0013 089,10102,97102,97102,972026-04-23 09:002028-04-13
ECH0626100,55-0,01%-0,0111 910,45100,55100,55100,552026-04-27 10:052026-06-17
ECH0627101,29-0,84%-0,86314 486,25101,31101,31101,292026-04-24 14:352027-06-16
ECH0926100,75+0,25%0,2525 237,25100,70100,75100,702026-04-21 15:302026-08-26
ECH1127102,50+0,99%1,0013 177,50102,50102,50102,502026-04-27 12:192027-11-02
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
FPC0229102,00-0,63%-0,65310 917,29102,45102,45102,002026-04-27 16:392029-01-24
FPC0231103,37-0,96%-1,00398 614,88103,36103,37103,362026-04-27 15:032031-01-22
FPC0235101,70-0,07%-0,0728165 305,84101,96101,96101,402026-04-27 17:002035-01-24
FPC032895,45+0,32%0,3018392 975,8595,4995,4995,012026-04-27 15:402028-03-01
FPC033295,06-0,14%-0,13784 510,9394,9595,0694,942026-04-27 15:502032-02-20
FPC0342111,19-1,32%-1,4936 558,50111,19111,19111,002026-04-24 14:262042-02-19
FPC042798,03+0,27%0,2621167 221,8998,0498,0497,772026-04-27 16:402027-04-15
FPC063090,00+0,50%0,451477 788,4189,4990,0089,352026-04-27 16:442030-05-24
FPC063198,29+0,14%0,147180 551,2298,2098,3798,152026-04-27 15:502031-06-02
FPC073381,45+0,31%0,2551 215,9181,0081,4581,002026-04-27 14:372033-07-11
FPC114068,89+0,13%0,0931 502,5868,5068,8968,102026-04-27 14:322040-11-15
GHE012878,00+1,36%1,05418 599,4577,5078,9977,502026-04-27 16:092028-01-10
GHE102782,000,00%0,001137 707,4983,0083,0080,012026-04-27 15:512027-10-18
IWS064597,900,00%0,0000,0097,9097,9097,902018-05-18 02:002045-06-25
IZ083199,20+0,51%0,50139 680,0099,2099,2099,202026-04-27 14:362031-08-19
IZ083692,05-0,21%-0,194080 001,2192,3992,3992,002026-04-27 16:382036-08-19
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
KR10228102,26-0,12%-0,12431 113,37102,38102,39102,262026-04-27 13:122028-02-09
KR10627101,63+0,33%0,33511 650,82101,30101,63101,302026-04-27 14:512027-05-20
KR11029102,000,00%0,00622 819,69101,82102,00101,812026-04-27 15:052029-10-12
KR20229103,70+0,10%0,1024 248,80103,60103,70103,602026-04-27 14:012029-02-15
KRA0528100,000,00%0,0000,00100,00100,00100,002018-05-18 02:002028-05-07
KRU0227101,000,00%0,00320 200,50101,01101,01101,002026-04-24 14:402027-01-27
KRU0229101,700,00%0,0013 356,10101,70101,70101,702026-04-23 15:252029-01-24
KRU0231101,00-0,97%-0,991278 724,91101,99101,99101,002026-04-27 14:002031-01-28
KRU062699,90+0,05%0,05524 775,2099,9099,9099,902026-04-27 11:072026-05-28
KRU0628103,20+0,39%0,4046 374,00102,70103,20102,702026-04-20 09:592028-06-01
KRU072699,950,00%0,0019 995,0099,9599,9599,952026-04-22 16:022026-06-29
KRU0731101,46+0,16%0,1625 681,76101,46101,46101,462026-04-27 13:372031-06-27
KRU0827100,55-0,92%-0,93310 057,50100,60100,60100,552026-04-24 11:032027-08-02
KRU0828103,000,00%0,0012 987,00103,00103,00103,002026-04-24 09:332028-07-31
KRU1028103,30+0,19%0,20337 906,43103,28103,30103,282026-04-24 12:212028-09-25
KRU1127101,99-0,39%-0,4013 161,69101,99101,99101,992026-04-23 14:322027-11-17
KRU1130102,52-0,18%-0,18418 879,48102,64102,64102,522026-04-27 15:362030-11-12
KRU1226101,00+0,09%0,09247 368,46100,91101,00100,912026-04-20 09:312026-12-04
KRU1228101,50-0,59%-0,6019 033,50101,50101,50101,502026-04-21 16:312028-12-01
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
MVP0130100,190,00%0,001212 520,35100,19100,19100,022026-04-27 15:292030-01-21
MVP0528102,28+0,29%0,3064 379,29101,62102,29101,622026-04-24 13:482028-04-27
MVP1029101,00-0,19%-0,19812 963,08101,40101,43101,002026-04-27 15:492029-10-22
MVP1228100,700,00%0,0048 761,65100,95100,95100,702026-04-23 15:402028-12-13
NZ033196,800,00%0,002290,4096,8096,8096,802026-04-24 09:052031-03-19
NZ092899,000,00%0,004199 188,0099,0099,0099,002026-04-15 02:002028-09-19
OK012797,49-0,10%-0,1046629 650,1897,5997,5997,402026-04-27 16:392027-01-19
OK012892,97-0,03%-0,032983 558 000,9893,2993,2992,972026-04-27 17:002028-01-19
OK042699,80+0,10%0,10119 960,0099,8099,8099,802026-04-21 12:432026-04-21
PCR0527100,30-0,30%-0,3013 009,00100,30100,30100,302026-04-27 15:332027-04-29
PCR1026100,90+0,51%0,511302,70100,90100,90100,902026-04-15 02:002026-10-12
PCX0929101,44+0,44%0,44665 870,64101,32101,44101,322026-04-24 11:262029-08-30
PCX0930100,99-0,27%-0,27113 633,65100,99100,99100,992026-04-22 16:482030-09-10
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%0,00873 801,04100,00100,02100,002026-04-27 16:022028-11-15
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
PRF0127101,13-0,01%-0,01319 721,33101,14101,14101,132026-04-27 14:082027-01-15
PRF0228102,00+1,49%1,501816,00102,00102,00102,002026-04-27 17:002028-01-28
PRF0327101,45-0,01%-0,01110 145,00101,45101,45101,452026-04-27 14:102027-03-12
PRF0429100,60-0,04%-0,04313 681,70100,63100,63100,592026-04-27 17:002029-03-26
PRF0627101,00-0,38%-0,3913 232,00101,00101,00101,002026-04-27 09:232027-06-18
PRF0628100,80-0,41%-0,41318 552,45101,49101,49100,802026-04-27 14:092028-05-29
PRF0727101,530,00%0,0014 771,91101,53101,53101,532026-04-27 14:092027-07-22
PRF0927100,910,00%0,0019 081,90100,91100,91100,912026-04-27 10:422027-08-25
PRF1026101,50+0,79%0,8011 421,00101,50101,50101,502026-04-14 02:002026-10-16
PRF1028100,940,00%0,00229 878,54100,60100,94100,602026-04-27 15:292028-10-20
PRF1228100,56-0,38%-0,38839 127,09100,93100,93100,562026-04-27 17:002028-12-08
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
PS0130100,70-0,79%-0,80218 654,00101,40101,40100,702026-04-24 13:502030-01-21
PS013198,37+0,24%0,2418 951,6798,3798,3798,372026-04-27 12:512031-01-21
PS0527100,00-0,25%-0,251100,00100,00100,00100,002026-04-24 10:022027-05-19
PS0728106,24+0,02%0,0221 699,84106,24106,24106,242026-04-27 15:512028-07-19
PS0729100,800,00%0,00115 120,00100,80100,80100,802026-04-24 15:232029-07-19
PS073099,100,00%0,00476 505,2099,1099,1099,102026-04-27 14:422030-07-19
PS073196,20+0,92%0,881962,0096,2096,2096,202026-04-21 15:532031-07-21
PS102698,67+0,27%0,2714184 423,3898,4098,7098,402026-04-27 15:352026-10-20
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
WS042897,20-0,31%-0,309164 735,4097,2097,3097,202026-04-27 15:462028-04-25
WS0429102,90-0,39%-0,4021 133,50103,30103,30102,902026-04-27 10:522029-04-25
WS043794,70-0,35%-0,3322513 411,0495,1195,8394,702026-04-27 16:052037-04-25
WS044781,32-0,48%-0,39205 944,5181,7181,7181,062026-04-27 15:452047-04-25
WZ033097,80-0,29%-0,28114 670,0097,8097,8097,802026-04-24 13:532030-03-18
WZ052899,63+0,16%0,1613106 405,5699,4799,7999,472026-04-27 15:552028-05-25
WZ053397,590,00%0,00197,5997,5997,5997,592026-04-24 09:002033-05-18
WZ093097,800,00%0,00753 790,0097,8097,8097,802026-04-27 12:542030-09-18
WZ1126100,04-0,13%-0,1321 300,12100,00100,04100,002026-04-24 13:292026-11-18
WZ1127100,16+0,36%0,362600,0699,98100,1699,982026-04-27 09:112027-11-18
WZ112899,45+0,10%0,10325 749,5599,4099,4599,402026-04-27 16:002028-11-20
WZ112998,25-0,04%-0,04739 725,4398,0398,3598,032026-04-27 15:122029-11-19
WZ113197,000,00%0,0041 746,1497,1097,1097,002026-04-27 15:112031-11-18
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