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 99.5000 - - - - - -
FPC0229 GPW RR 1 104.5600 - - - 2026-02-23 - 104.5600 - 1 29 104.5600 105.6500 20 1 - - -
FPC0231 GPW RR 1 105.2500 - - - 2026-02-05 - 105.2500 - 1 30 105.0100 106.4800 20 1 - - -
FPC0235 GPW RR 1 106.3400 - - - 2026-02-23 - 106.3400 - 1 6 106.1000 106.2700 250 1 - - -
FPC0328 GPW RR 1 96.3500 - - - 2026-02-23 - 96.3500 - 1 30 96.0200 96.4400 14 1 - - -
FPC0332 GPW RR 1 96.4400 - - - 2026-02-23 - 96.4400 - 1 35 96.2800 96.6100 50 1 - - -
FPC0342 GPW RR 1 115.3000 - - - 2026-02-20 - 115.3000 - 1 5 115.3500 115.5000 52 3 - - -
FPC0427 GPW RR 1 97.6200 - - - 2026-02-23 - 97.6200 - 1 29 97.6200 98.0900 1 1 - - -
FPC0630 GPW RR 1 92.2600 - - - 2026-02-23 - 92.2600 - 2 80 91.5800 92.2600 25 1 - - -
FPC0631 GPW RR 1 99.4100 99.1700 99.1700 99.1700 09:00:00 3 99.1700 -0.24 1 217 99.1700 99.4500 78 1 1 3 3.00
FPC0733 GPW RR 1 85.1800 - - - 2026-02-19 - 85.1800 - 1 20 84.6000 85.1800 5 2 - - -
FPC1140 GPW RR 1 72.8400 72.8300 72.8300 72.8300 09:00:00 5 72.8300 -0.01 1 10 72.4600 72.8300 25 1 1 5 3.67
FPU1130 GPW RR 1 95.5600 - - - - - - - - - - - - - - - -
FWA0931 GPW RR 1 95.1000 - - - - - - - 1 1 0.1000 - - - - - -
IWS0645 /N BS RR 1 97.9000 - - - - - - - - - - - - - - - -
GPW RR 1 97.9000 - - - - - - - 1 1 98.0500 - - - - - -
SP DS0432 BS RR 1 99.4000 - - - - - - - - - - - - - - - -
GPW RR 1 85.7700 - - - 2026-02-23 - 85.7700 - 1 130 85.4000 86.1700 4 1 - - -
DS0726 BS RR 1 94.8100 - - - - - - - - - - - - - - - -
GPW RR 1 99.8700 - - - 2026-02-20 - 99.8700 - 1 1 99.7500 99.8500 240 1 - - -
DS0727 BS RR 1 90.1500 - - - 2016-11-15 - 90.1500 - - - - - - - - - -
GPW RR 1 99.0000 - - - 2026-02-23 - 99.0000 - 1 130 98.8000 99.0200 10 1 - - -
DS1029 BS RR 1 99.4000 - - - - - - - - - - - - - - - -
GPW RR 1 96.2000 96.5000 96.5000 96.5000 09:00:00 3 96.5000 0.31 1 130 95.9000 96.5000 268 2 2 16 15.59
DS1030 BS RR 1 96.3700 - - - - - - - - - - - - - - - -
GPW RR 1 87.9400 - - - 2026-02-23 - 87.9400 - 1 130 87.6000 87.9700 10 1 - - -
DS1033 BS RR 1 95.0100 - - - - - - - - - - - - - - - -
GPW RR 1 108.7800 108.8000 108.8000 108.8000 09:00:00 5 108.8000 0.02 1 10 108.7800 108.8000 95 1 1 5 5.54
DS1034 BS RR 1 95.8900 - - - - - - - - - - - - - - - -
GPW RR 1 101.3000 101.1000 101.1000 101.1000 09:01:46 9 101.1000 -0.20 1 50 100.7000 101.5600 9 1 1 9 9.25
DS1035 BS RR 1 94.9000 - - - - - - - - - - - - - - - -
GPW RR 1 100.5400 100.5400 100.4100 100.5400 09:04:30 117 100.5400 0.00 1 50 100.3400 100.6900 9 1 4 142 145.16
IZ0831 BS RR 1 92.6000 - - - - - - - - - - - - - - - -
GPW RR 1 98.8400 98.8400 98.8400 98.8400 09:00:00 1 98.8400 0.00 1 5 98.5000 98.8400 22 1 1 1 1.05
IZ0836 BS RR 1 88.2000 - - - - - - - - - - - - - - - -
GPW RR 1 94.2700 94.5000 94.5000 94.5000 09:00:00 23 94.5000 0.24 1 35 94.2800 94.5000 30 1 1 23 23.65
NZ0331 BS RR 1 95.2000 - - - - - - - - - - - - - - - -
GPW RR 1 96.8000 - - - 2026-02-20 - 96.8000 - 1 10 96.3200 96.8000 40 1 - - -
NZ0928 BS RR 1 98.1400 - - - - - - - - - - - - - - - -
GPW RR 1 99.4400 - - - 2026-02-20 - 99.4400 - 1 10 98.9100 99.7000 50 1 - - -
OK0127 BS RR 1 89.7400 - - - - - - - - - - - - - - - -
GPW RR 1 97.4000 - - - 2026-02-23 - 97.4000 - 3 26 96.9300 97.4000 3683 6 - - -
OK0128 BS RR 1 88.9000 - - - - - - - - - - - - - - - -
GPW RR 1 93.9000 - - - 2026-02-23 - 93.9000 - 1 10 93.8000 93.9000 3154 5 - - -
OK0426 BS RR 1 89.6500 - - - - - - - - - - - - - - - -
GPW RR 1 99.2900 99.5400 - - 2026-02-23 - 99.2900 - 1 245 99.2900 99.5400 10 1 - - -
PS0130 BS RR 1 97.8000 - - - - - - - - - - - - - - - -
GPW RR 1 104.0000 - - - 2026-02-23 - 104.0000 - 1 130 103.2000 103.9900 9 1 - - -
PS0131 BS RR 1 98.5100 - - - - - - - - - - - - - - - -
GPW RR 1 101.5000 - - - 2026-02-20 - 101.5000 - 1 130 100.8000 101.5000 240 1 - - -
PS0527 BS RR 1 99.0500 - - - - - - - - - - - - - - - -
GPW RR 1 100.8800 - - - 2026-02-23 - 100.8800 - 1 130 100.5500 100.8700 17 1 - - -
PS0728 BS RR 1 95.3700 - - - - - - - - - - - - - - - -
GPW RR 1 109.1500 - - - 2026-02-23 - 109.1500 - 1 3 108.8900 109.2000 100 1 - - -
PS0729 BS RR 1 97.6500 - - - - - - - - - - - - - - - -
GPW RR 1 103.1000 - - - 2026-02-18 - 103.1000 - 1 130 102.5000 103.1000 240 1 - - -
PS0730 BS RR 1 99.1200 - - - - - - - - - - - - - - - -
GPW RR 1 101.6000 - - - 2026-02-10 - 101.6000 - 1 5 101.7000 101.9000 240 1 - - -
PS1026 BS RR 1 97.2300 - - - - - - - - - - - - - - - -
GPW RR 1 98.2500 - - - 2026-02-23 - 98.2500 - 1 130 98.0500 98.2500 240 1 - - -
WS0428 BS RR 1 91.7500 - - - - - - - - - - - - - - - -
GPW RR 1 98.8000 - - - 2026-02-20 - 98.8000 - 1 130 98.4000 98.8000 240 1 - - -
WS0429 BS RR 1 92.0000 - - - - - - - - - - - - - - - -
GPW RR 1 105.9900 - - - 2026-02-20 - 105.9900 - 1 130 105.4000 106.0000 100 1 - - -
WS0437 BS RR 1 88.0000 - - - - - - - - - - - - - - - -
GPW RR 1 100.3900 100.3900 100.3900 100.3900 09:00:00 1 100.3900 0.00 1 17 100.0500 100.8000 40 1 1 1 1.05
WS0447 BS RR 1 95.6200 - - - - - - - - - - - - - - - -
GPW RR 1 87.1000 86.5100 86.5100 86.5100 09:00:00 3 86.5100 -0.68 1 10 86.6000 87.0500 20 1 1 3 2.70
WZ0330 BS RR 1 97.6200 - - - - - - - - - - - - - - - -
GPW RR 1 98.8400 - - - 2026-02-23 - 98.8400 - 1 130 98.3000 98.9600 21 1 - - -
WZ0528 BS RR 1 94.0200 - - - - - - - - - - - - - - - -
GPW RR 1 100.0800 99.8100 99.8100 99.8100 09:09:48 10 99.8100 -0.27 1 130 99.8000 100.2000 240 1 1 10 10.09
WZ0533 BS RR 1 90.7500 - - - - - - - - - - - - - - - -
GPW RR 1 98.1000 97.5000 97.5000 97.5000 09:03:06 2 97.5000 -0.61 1 108 97.5000 98.2800 18 1 2 22 21.69
WZ0930 BS RR 1 95.9100 - - - - - - - - - - - - - - - -
GPW RR 1 98.0100 98.3400 98.3400 98.3400 09:00:00 1 98.3400 0.34 1 6 98.0300 98.3400 19 1 1 1 1.00
WZ1126 BS RR 1 99.3100 - - - - - - - - - - - - - - - -
GPW RR 1 100.5500 100.5400 100.5400 100.5400 09:00:00 5 100.5400 -0.01 1 1 100.4000 100.5400 105 2 1 5 5.08
WZ1127 BS RR 1 96.2700 - - - - - - - - - - - - - - - -
GPW RR 1 100.1100 - - - 2026-02-20 - 100.1100 - 1 11 100.1100 100.2800 10 1 - - -
WZ1128 BS RR 1 95.5000 - - - - - - - - - - - - - - - -
GPW RR 1 99.6800 - - - 2026-02-23 - 99.6800 - 1 15 99.5300 99.6800 44 1 - - -
WZ1129 BS RR 1 96.6100 - - - - - - - - - - - - - - - -
GPW RR 1 99.0500 98.7500 98.7500 98.7500 09:10:54 12 98.7500 -0.30 1 118 98.7500 99.1000 2 1 1 12 11.98
WZ1131 BS RR 1 97.8300 - - - - - - - - - - - - - - - -
GPW RR 1 97.9800 97.8000 97.8000 97.8000 09:06:01 5 97.8000 -0.18 1 27 97.4500 97.8000 11 1 1 5 4.94
POLSKI FUNDUSZ ROZWOJU S.A. PF10927 GPW ASO 1 92.6600 - - - 2025-04-25 - 92.6600 - - - - - - - - - -
PFR0330 GPW ASO 1 91.3500 - - - 2026-01-13 - 91.3500 - - - - - - - - - -
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 EUR0130 BS RR 1 99.9200 - - - - - - - - - - - - - - - -
GPW RR 1 99.9200 - - - - - - - 1 10 99.9000 - - - - - -
EUR0131 BS RR 1 99.5900 - - - - - - - - - - - - - - - -
GPW RR 1 99.5900 - - - - - - - - - - - - - - - -
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 - - - - - - - - - - - - - - - -
EUR0636 BS RR 1 99.0500 - - - - - - - - - - - - - - - -
GPW RR 1 99.0500 - - - - - - - - - - - - - - - -
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