Treasury bonds quotations


All B P S

Treasury bonds (PLN)

issuer name segment transaction unit reference price** open** min max last transaction date/time last transaction volume last quote* %
change
best bid best ask number of trades cumulated turnover
number of orders volume limit limit volume number of orders volume value (thous. PLN)
BGK BGK1127 GPW ASO 1 100.0000 - - - - - - - 1 4 100.0000 - - - - - -
FPC0229 GPW RR 1 104.0500 104.0500 104.0500 104.0500 11:02:09 1 104.0500 0.00 1 11 104.0500 104.2900 7 1 1 1 1.09
FPC0231 GPW RR 1 105.0000 105.0000 105.0000 105.0000 12:44:55 1 105.0000 0.00 1 19 105.0000 105.0300 20 1 1 1 1.10
FPC0235 GPW RR 1 105.7600 105.7200 105.1000 105.7200 14:36:16 117 105.1000 -0.62 1 50 105.0500 105.5000 5 1 14 633 701.63
FPC0328 GPW RR 1 95.6100 94.8600 94.8600 95.6700 14:01:38 379 95.6700 0.06 1 100 95.0000 95.6500 101 1 4 577 560.38
FPC0332 GPW RR 1 95.1700 95.0000 95.0000 95.1800 11:02:12 50 95.1800 0.01 1 20 95.1800 95.3800 28 1 3 83 80.41
FPC0342 GPW RR 1 114.5000 115.0000 114.5500 115.0000 15:04:15 2 114.5500 0.04 1 8 114.5500 114.9000 5 1 6 25 30.19
FPC0427 GPW RR 1 97.7100 97.7100 97.4100 97.7900 16:05:36 10 97.5500 -0.16 1 90 97.5500 97.7900 736 1 6 324 321.09
FPC0630 GPW RR 1 90.7000 91.1100 90.7000 91.1100 15:37:33 400 91.0000 0.33 1 96 90.7000 91.0000 35 1 5 531 490.12
FPC0631 GPW RR 1 98.0800 97.9400 97.9400 98.2300 16:14:26 50 98.2300 0.15 1 40 98.1800 98.2300 700 1 53 12949 12 755.94
FPC0733 GPW RR 1 83.0000 83.9900 83.0000 83.9900 15:03:20 4 83.1000 0.12 1 17 82.7500 83.1000 86 1 6 76 63.94
FPC1140 GPW RR 1 71.4900 71.5200 71.3200 71.5200 14:01:33 12 71.5100 0.03 1 112 71.3000 71.5800 9 1 10 201 144.25
FPU1130 GPW RR 1 95.5600 - - - - - - - 1 6 95.7200 - - - - - -
FWA0931 GPW RR 1 95.1000 - - - - - - - - - - - - - - - -
IWS0645 /N BS RR 1 97.9000 - - - - - - - - - - - - - - - -
GPW RR 1 97.9000 - - - - - - - 1 40 99.8000 - - - - - -
SP DS0432 BS RR 1 99.4000 - - - - - - - - - - - - - - - -
GPW RR 1 84.5000 84.3000 84.3000 84.5700 10:52:37 28 84.5700 0.08 1 3 84.4000 84.5900 5 1 8 277 237.72
DS0726 BS RR 1 94.8100 - - - - - - - - - - - - - - - -
GPW RR 1 99.7000 99.7000 99.7000 99.7000 11:09:44 10 99.7000 0.00 1 130 99.5000 99.7000 240 1 2 11 11.10
DS0727 BS RR 1 90.1500 - - - 2016-11-15 - 90.1500 - - - - - - - - - -
GPW RR 1 98.6000 98.4200 98.4200 98.6000 14:00:48 287 98.6000 0.00 1 3 98.4000 98.6000 133 1 6 663 661.52
DS1029 BS RR 1 99.4000 - - - - - - - - - - - - - - - -
GPW RR 1 94.8000 94.8000 94.8000 95.3600 14:26:46 52 95.3500 0.58 1 1 95.0000 95.3500 22 1 9 370 354.30
DS1030 BS RR 1 96.3700 - - - - - - - - - - - - - - - -
GPW RR 1 86.7800 86.4600 86.4600 86.4600 10:38:35 20 86.4600 -0.37 1 10 86.4600 86.7800 10 1 1 20 17.35
DS1033 BS RR 1 95.0100 - - - - - - - - - - - - - - - -
GPW RR 1 107.0200 107.7700 107.1500 107.7700 11:42:02 4 107.1500 0.12 1 10 107.2000 107.6800 73 1 6 191 207.53
DS1034 BS RR 1 95.8900 - - - - - - - - - - - - - - - -
GPW RR 1 100.1000 100.2000 100.1000 100.2000 14:39:00 1 100.1900 0.09 1 3 100.1000 100.1800 5 1 6 434 439.46
DS1035 BS RR 1 94.9000 - - - - - - - - - - - - - - - -
GPW RR 1 99.1600 99.6300 99.1800 99.6300 14:11:52 5 99.3900 0.23 1 8 99.1900 99.3900 145 1 30 2210 2 223.30
IZ0831 BS RR 1 92.6000 - - - - - - - - - - - - - - - -
GPW RR 1 97.0000 97.0000 97.0000 97.0000 09:00:00 1 97.0000 0.00 1 5 96.6000 97.0000 97 1 2 25 25.58
IZ0836 BS RR 1 88.2000 - - - - - - - - - - - - - - - -
GPW RR 1 91.5900 91.5900 91.5500 91.9700 15:43:57 1 91.9700 0.41 7 87 91.5500 91.9700 49 1 10 101 100.36
NZ0928 BS RR 1 98.1400 - - - - - - - - - - - - - - - -
GPW RR 1 98.5000 - - - 2026-01-05 - 98.5000 - 1 10 98.6000 99.0000 200 1 - - -
OK0127 BS RR 1 89.7400 - - - - - - - - - - - - - - - -
GPW RR 1 96.5500 96.7500 96.7500 96.7800 16:07:54 50 96.7600 0.22 1 30 96.5800 96.7600 50 1 5 483 467.34
OK0128 BS RR 1 88.9000 - - - - - - - - - - - - - - - -
GPW RR 1 92.9900 92.9900 92.9900 92.9900 11:33:51 4 92.9900 0.00 1 5 92.8500 92.9900 2575 5 3 120 111.59
OK0426 BS RR 1 89.6500 - - - - - - - - - - - - - - - -
GPW RR 1 99.2000 99.0500 99.0000 99.1000 12:29:26 40 99.1000 -0.10 1 30 98.9700 99.0900 10 1 6 210 208.00
PS0130 BS RR 1 97.8000 - - - - - - - - - - - - - - - -
GPW RR 1 102.6000 - - - 2026-01-07 - 102.6000 - 1 1 102.6000 103.0000 240 1 - - -
PS0131 BS RR 1 98.5100 - - - - - - - - - - - - - - - -
GPW RR 1 100.4000 100.4000 100.4000 100.4000 11:51:45 1 100.4000 0.00 1 3 99.9000 100.4000 240 1 1 1 1.05
PS0527 BS RR 1 99.0500 - - - - - - - - - - - - - - - -
GPW RR 1 100.2900 100.3000 100.3000 100.3000 09:00:00 1 100.3000 0.01 1 4 100.3000 100.5000 240 1 1 1 1.03
PS0728 BS RR 1 95.3700 - - - - - - - - - - - - - - - -
GPW RR 1 108.7900 108.5500 108.5500 108.8000 10:58:23 25 108.8000 0.01 1 1 108.8000 108.9000 6 1 3 52 58.41
PS0729 BS RR 1 97.6500 - - - - - - - - - - - - - - - -
GPW RR 1 102.2000 - - - 2026-01-07 - 102.2000 - 1 130 101.8000 102.1900 38 1 - - -
PS0730 BS RR 1 99.1200 - - - - - - - - - - - - - - - -
GPW RR 1 100.7000 - - - 2026-01-08 - 100.7000 - 1 130 100.2000 100.8800 240 1 - - -
PS1026 BS RR 1 97.2300 - - - - - - - - - - - - - - - -
GPW RR 1 97.6000 - - - 2026-01-08 - 97.6000 - 2 132 97.6000 97.8000 240 1 - - -
WS0428 BS RR 1 91.7500 - - - - - - - - - - - - - - - -
GPW RR 1 97.6000 - - - 2026-01-05 - 97.6000 - 1 130 97.7500 98.1500 240 1 - - -
WS0429 BS RR 1 92.0000 - - - - - - - - - - - - - - - -
GPW RR 1 104.8000 105.5000 105.5000 105.6000 13:37:43 9 105.6000 0.76 1 130 104.8000 105.6000 91 1 2 10 10.97
WS0437 BS RR 1 88.0000 - - - - - - - - - - - - - - - -
GPW RR 1 99.3000 99.5000 99.5000 99.5000 14:29:58 5 99.5000 0.20 1 1 99.0000 99.5000 3 1 5 27 27.84
WS0447 BS RR 1 95.6200 - - - - - - - - - - - - - - - -
GPW RR 1 85.6000 85.5400 85.4200 85.5800 15:58:42 7 85.5800 -0.02 1 19 85.4300 85.9700 131 1 7 24 21.23
WZ0126 BS RR 1 96.0000 - - - - - - - - - - - - - - - -
GPW RR 1 100.0000 100.0000 100.0000 100.0000 09:01:18 4 100.0000 0.00 1 130 100.0000 100.3000 30 1 1 4 4.09
WZ0330 BS RR 1 97.6200 - - - - - - - - - - - - - - - -
GPW RR 1 98.1500 - - - 2026-01-08 - 98.1500 - 1 130 97.5000 98.1200 29 1 - - -
WZ0528 BS RR 1 94.0200 - - - - - - - - - - - - - - - -
GPW RR 1 99.6000 99.2600 99.2600 99.5900 15:38:35 3 99.5500 -0.05 3 21 99.2600 99.5500 309 1 4 87 87.12
WZ0533 BS RR 1 90.7500 - - - - - - - - - - - - - - - -
GPW RR 1 96.5000 96.5000 96.5000 96.5000 09:07:55 12 96.5000 0.00 2 4 96.5000 96.6000 240 1 2 42 40.77
WZ0930 BS RR 1 95.9100 - - - - - - - - - - - - - - - -
GPW RR 1 97.4000 97.4000 97.4000 97.4000 09:29:12 1 97.4000 0.00 1 6 97.2000 97.4000 240 1 1 1 0.99
WZ1126 BS RR 1 99.3100 - - - - - - - - - - - - - - - -
GPW RR 1 100.4500 100.4400 100.4400 100.4500 13:31:10 1 100.4500 0.00 1 50 100.1800 100.4500 101 1 6 60 60.60
WZ1127 BS RR 1 96.2700 - - - - - - - - - - - - - - - -
GPW RR 1 99.8500 99.8400 99.8400 99.8600 15:48:33 10 99.8400 -0.01 1 24 99.7600 99.8600 4 1 5 40 40.17
WZ1128 BS RR 1 95.5000 - - - - - - - - - - - - - - - -
GPW RR 1 99.1400 99.1400 98.8700 99.1400 15:49:18 7 98.8800 -0.26 1 1 98.8800 99.1500 353 2 4 1026 1 020.20
WZ1129 BS RR 1 96.6100 - - - - - - - - - - - - - - - -
GPW RR 1 98.0800 97.9000 97.9000 98.1600 15:49:44 10 98.0800 0.00 1 73 98.0800 98.1500 25 1 5 64 63.12
WZ1131 BS RR 1 97.8300 - - - - - - - - - - - - - - - -
GPW RR 1 96.6000 96.6900 96.6600 96.6900 13:15:40 5 96.6600 0.06 1 5 96.6000 96.6600 27 2 3 10 9.72
POLSKI FUNDUSZ ROZWOJU S.A. PF10927 GPW ASO 1 92.6600 - - - 2025-04-25 - 92.6600 - - - - - - - - - -
PFR0330 GPW ASO 1 88.6000 - - - 2025-08-05 - 88.6000 - - - - - - - - - -
PFR0627 GPW ASO 1 96.0000 - - - 2025-10-17 - 96.0000 - - - - - - - - - -
PFR0827 GPW ASO 1 93.3700 - - - 2025-07-01 - 93.3700 - - - - - - - - - -
PFR0927 GPW ASO 1 93.1500 - - - 2025-04-30 - 93.1500 - - - - - - - - - -

Treasury bonds (EUR)

issuer name segment transaction unit reference price** open** min max last transaction date/time last transaction volume last quote* %
change
best bid best ask number of trades cumulated turnover
number of orders volume limit limit volume number of orders volume value (thous. EUR)
SP EUR0126 /N BS RR 1 99.6100 - - - - - - - - - - - - - - - -
GPW RR 1 103.0000 - - - 2016-04-12 - 103.0000 - 1 10 99.8000 - - - - - -
EUR0130 BS RR 1 99.9200 - - - - - - - - - - - - - - - -
GPW RR 1 99.9200 - - - - - - - - - - - - - - - -
EUR0134 BS RR 1 99.2500 - - - - - - - - - - - - - - - -
GPW RR 1 99.2500 - - - - - - - - - - - - - - - -
EUR0135 BS RR 1 99.9500 - - - - - - - - - - - - - - - -
GPW RR 1 99.5000 - - - - - - - - - - - - - - - -
EUR0136 /N BS RR 1 98.5000 - - - - - - - - - - - - - - - -
GPW RR 1 107.5000 - - - 2018-07-24 - 107.5000 - 1 10 90.0000 - - - - - -
EUR0144 BS RR 1 99.3300 - - - - - - - - - - - - - - - -
GPW RR 1 99.3300 - - - - - - - - - - - - - - - -
EUR0233 BS RR 1 99.4300 - - - - - - - - - - - - - - - -
GPW RR 1 99.4300 - - - - - - - - - - - - - - - -
EUR0243 BS RR 1 99.7100 - - - - - - - - - - - - - - - -
GPW RR 1 99.7000 - - - - - - - - - - - - - - - -
EUR0527 /N BS RR 1 98.3400 - - - - - - - - - - - - - - - -
GPW RR 1 103.0000 - - - 2021-09-30 - 103.0000 - 1 10 98.2000 - - - - - -
EUR0532 BS RR 1 99.1400 - - - - - - - - - - - - - - - -
GPW RR 1 99.1400 - - - - - - - - - - - - - - - -
EUR0732 BS RR 1 99.6700 - - - - - - - - - - - - - - - -
GPW RR 1 99.6700 - - - - - - - - - - - - - - - -
EUR0737 BS RR 1 99.7400 - - - - - - - - - - - - - - - -
GPW RR 1 99.7400 - - - - - - - - - - - - - - - -
EUR1027 /N BS RR 1 99.0700 - - - - - - - - - - - - - - - -
GPW RR 1 99.0700 - - - - - - - 1 10 98.3000 - - - - - -
EUR1028 /N BS RR 1 99.3500 - - - - - - - - - - - - - - - -
GPW RR 1 106.5000 - - - 2020-01-07 - 106.5000 - 1 10 96.0000 - - - - - -
EUR1031 BS RR 1 99.5600 - - - - - - - - - - - - - - - -
GPW RR 1 99.5600 - - - - - - - - - - - - - - - -
EUR1039 BS RR 1 99.7400 - - - - - - - - - - - - - - - -
GPW RR 1 99.7400 - - - - - - - - - - - - - - - -
EUR1046 /N BS RR 1 97.3100 - - - - - - - - - - - - - - - -
GPW RR 1 97.3100 - - - - - - - - - - - - - - - -
EUR1130 BS RR 1 99.4200 - - - - - - - - - - - - - - - -
GPW RR 1 99.4200 - - - - - - - 1 10 102.0000 - - - - - -

Legend:

/1 - Single-price auction (one auction)

/2 - Single-price auction (two auctions)

i - valuation trade

Z - trade suspended
 
W - trading halt

N - Instruments accepted as collateral for credit as defined by the Polish National Bank

P - Subordinated bonds - details

K - Contingent convertible bonds shall be understood as contingent convertible bonds referred to in Article 27a of the Act of 15 January 2015 on Bonds

S - Sustainable debt instruments

* for instruments quoted on WSE regulated market – closing price if transactions were made during the session

Quotations of bonds with at least 10,000 PLN nominal value listed on the BondSpot markets are available in 0,0001 percentage point increments through data distributors.

** quotations concern session transactions only (excluding block trades)

P block trade
 

Abbreviations

GPW RR - WSE regulated market

GPW ASO - WSE alternative trading system

BS RR - BondSpot regulated market

BS ASO - BondSpot alternative trading system