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 - - - - - - - - - - - - - - - -
FPC0229 GPW RR 1 102.4500 102.9000 102.8900 102.9000 12:49:24 5 102.8900 0.43 1 1 102.4600 102.8900 5 1 3 89 92.56
FPC0231 GPW RR 1 103.1500 - - - 2026-04-07 - 103.1500 - 1 30 102.0900 103.0800 20 1 - - -
FPC0235 GPW RR 1 101.9600 - - - 2026-04-09 - 101.9600 - 3 174 102.0000 102.3700 100 1 - - -
FPC0328 GPW RR 1 95.6000 95.6900 95.6900 95.7000 12:30:22 5 95.7000 0.10 1 104 95.7500 95.9900 50 1 2 15 14.38
FPC0332 GPW RR 1 95.7500 95.7500 95.7500 95.7500 12:46:24 10 95.7500 0.00 1 100 94.8600 95.9700 5 1 2 230 221.20
FPC0342 GPW RR 1 110.9800 110.9800 110.9800 110.9900 11:40:23 5 110.9900 0.01 1 20 109.9000 110.9900 15 1 2 22 24.59
FPC0427 GPW RR 1 98.0000 - - - 2026-04-09 - 98.0000 - 1 6 97.8500 98.0900 50 1 - - -
FPC0630 GPW RR 1 90.4000 90.4400 89.4000 90.4400 13:58:36 4 90.4000 0.00 1 269 90.1000 90.4000 96 1 5 581 534.66
FPC0631 GPW RR 1 98.2000 98.3000 98.3000 98.3000 13:45:37 10 98.3000 0.10 1 1 98.3000 98.3900 30 1 1 10 9.98
FPC0733 GPW RR 1 81.4000 81.8000 81.8000 81.8000 09:26:06 50 81.8000 0.49 2 9 80.5000 81.7700 11 1 1 50 41.72
FPC1140 GPW RR 1 68.7300 68.7300 68.7300 68.7300 11:57:10 38 68.7300 0.00 1 7 68.8000 69.1900 2 1 1 38 26.46
FPU1130 GPW RR 1 95.5600 - - - - - - - - - - - - - - - -
FWA0931 GPW RR 1 95.1000 - - - - - - - 1 6 95.2500 - - - - - -
IWS0645 /N BS RR 1 97.9000 - - - - - - - - - - - - - - - -
GPW RR 1 97.9000 - - - - - - - - - - - - - - - -
SP DS0432 BS RR 1 99.4000 - - - - - - - - - - - - - - - -
GPW RR 1 83.3700 83.3900 83.3100 83.3900 12:43:15 280 83.3100 -0.07 1 10 83.2700 83.3900 38 1 2 283 240.57
DS0726 BS RR 1 94.8100 - - - - - - - - - - - - - - - -
GPW RR 1 99.9000 99.9000 99.7300 99.9000 11:45:09 1 99.7400 -0.16 1 43 99.7400 99.9000 140 1 3 33 33.53
DS0727 BS RR 1 90.1500 - - - 2016-11-15 - 90.1500 - - - - - - - - - -
GPW RR 1 98.5000 98.5000 98.4900 98.5000 13:38:21 49 98.4900 -0.01 2 242 98.4100 98.4900 91 1 4 167 167.49
DS1029 BS RR 1 99.4000 - - - - - - - - - - - - - - - -
GPW RR 1 94.4000 94.7000 94.3500 94.7500 13:58:36 2 94.7500 0.37 1 210 94.3500 94.7500 46 1 13 855 818.89
DS1030 BS RR 1 96.3700 - - - - - - - - - - - - - - - -
GPW RR 1 85.3000 85.4000 85.4000 85.4000 13:23:27 15 85.4000 0.12 2 90 85.4000 86.2900 11 2 2 85 73.09
DS1033 BS RR 1 95.0100 - - - - - - - - - - - - - - - -
GPW RR 1 104.6400 104.9700 104.0400 104.9700 13:58:36 2 104.6800 0.04 3 102 104.1000 104.6800 10 1 12 331 355.52
DS1034 BS RR 1 95.8900 - - - - - - - - - - - - - - - -
GPW RR 1 97.4400 97.8900 97.7800 97.8900 13:57:38 60 97.7900 0.36 1 10 97.5700 97.7900 793 1 4 82 82.12
DS1035 BS RR 1 94.9000 - - - - - - - - - - - - - - - -
GPW RR 1 96.2500 96.3500 96.1500 96.4000 13:18:29 20 96.4000 0.16 1 16 96.3500 96.4800 5 1 44 1023 1 009.23
IZ0831 BS RR 1 92.6000 - - - - - - - - - - - - - - - -
GPW RR 1 99.0000 99.3900 99.3900 99.3900 11:48:22 2 99.3900 0.39 1 50 98.2000 99.3900 48 1 1 2 2.12
IZ0836 BS RR 1 88.2000 - - - - - - - - - - - - - - - -
GPW RR 1 92.3900 92.6000 92.0000 92.6000 14:00:23 12 92.0200 -0.40 1 3 92.0200 92.4400 200 1 9 100 101.44
NZ0331 BS RR 1 95.2000 - - - - - - - - - - - - - - - -
GPW RR 1 96.8000 - - - 2026-04-09 - 96.8000 - 1 5 95.7100 96.8000 47 1 - - -
NZ0928 BS RR 1 98.1400 - - - - - - - - - - - - - - - -
GPW RR 1 99.0000 - - - 2026-03-05 - 99.0000 - 1 50 98.0000 99.5000 50 1 - - -
NZ0936 BS RR 1 89.8600 - - - - - - - - - - - - - - - -
GPW RR 1 89.8600 - - - - - - - 1 5 89.6700 - - - - - -
OK0127 BS RR 1 89.7400 - - - - - - - - - - - - - - - -
GPW RR 1 97.6000 97.5900 97.5900 97.6000 12:31:03 62 97.6000 0.00 6 44 97.2100 97.6000 638 3 5 946 923.21
OK0128 BS RR 1 88.9000 - - - - - - - - - - - - - - - -
GPW RR 1 93.3300 93.3500 93.3200 93.3500 13:54:55 214 93.3200 -0.01 1 100 93.1000 93.1900 10 1 24 1959 1 828.43
OK0426 BS RR 1 89.6500 - - - - - - - - - - - - - - - -
GPW RR 1 99.8500 - - - 2026-04-08 - 99.8500 - 1 30 99.9300 100.0000 20 1 - - -
PS0130 BS RR 1 97.8000 - - - - - - - - - - - - - - - -
GPW RR 1 101.1500 101.8000 101.7000 101.8000 13:04:03 97 101.7000 0.54 1 100 101.1600 101.7000 43 1 2 193 198.47
PS0131 BS RR 1 98.5100 - - - - - - - - - - - - - - - -
GPW RR 1 98.3000 - - - 2026-04-02 - 98.3000 - 1 70 98.1000 98.9000 140 1 - - -
PS0527 BS RR 1 99.0500 - - - - - - - - - - - - - - - -
GPW RR 1 99.6000 - - - 2026-04-02 - 99.6000 - 1 9 100.1000 100.3000 140 1 - - -
PS0728 BS RR 1 95.3700 - - - - - - - - - - - - - - - -
GPW RR 1 107.0000 107.0000 107.0000 107.0000 10:10:02 53 107.0000 0.00 2 135 107.0000 107.2000 100 1 1 53 59.57
PS0729 BS RR 1 97.6500 - - - - - - - - - - - - - - - -
GPW RR 1 100.1000 - - - 2026-04-08 - 100.1000 - 2 71 100.3000 100.9000 9 1 - - -
PS0730 BS RR 1 99.1200 - - - - - - - - - - - - - - - -
GPW RR 1 98.9700 - - - 2026-04-09 - 98.9700 - 1 70 98.6000 98.9700 15 1 - - -
PS0731 BS RR 1 95.3200 - - - - - - - - - - - - - - - -
GPW RR 1 95.3200 - - - - - - - 1 33 95.0000 - - - - - -
PS1026 BS RR 1 97.2300 - - - - - - - - - - - - - - - -
GPW RR 1 98.5000 98.3000 98.3000 98.3000 12:10:22 2 98.3000 -0.20 1 70 98.1000 98.3000 2 1 1 2 1.97
WS0428 BS RR 1 91.7500 - - - - - - - - - - - - - - - -
GPW RR 1 97.6000 97.5700 97.5700 97.7000 14:04:33 3 97.7000 0.10 1 30 97.2400 97.7000 137 1 2 4981 4 992.81
WS0429 BS RR 1 92.0000 - - - - - - - - - - - - - - - -
GPW RR 1 102.8100 104.0000 104.0000 104.0000 09:00:00 1 104.0000 1.16 1 70 103.3000 104.0000 100 1 1 1 1.10
WS0437 BS RR 1 88.0000 - - - - - - - - - - - - - - - -
GPW RR 1 95.3000 95.6400 95.5000 95.7000 11:07:40 8 95.5000 0.21 2 28 95.5000 95.7000 9 1 3 15 15.06
WS0447 BS RR 1 95.6200 - - - - - - - - - - - - - - - -
GPW RR 1 81.4800 81.9400 81.9400 81.9400 09:00:00 1 81.9400 0.56 1 3 80.7100 81.9300 5 1 2 3 2.57
WZ0330 BS RR 1 97.6200 - - - - - - - - - - - - - - - -
GPW RR 1 97.9700 - - - 2026-04-09 - 97.9700 - 1 6 97.5900 98.0600 52 1 - - -
WZ0528 BS RR 1 94.0200 - - - - - - - - - - - - - - - -
GPW RR 1 99.8100 99.8100 99.8100 99.8900 12:44:13 1 99.8900 0.08 1 70 99.3000 99.8900 130 1 5 274 277.90
WZ0533 BS RR 1 90.7500 - - - - - - - - - - - - - - - -
GPW RR 1 97.5800 - - - 2026-04-09 - 97.5800 - 1 15 96.6200 97.5800 40 1 - - -
WZ0930 BS RR 1 95.9100 - - - - - - - - - - - - - - - -
GPW RR 1 98.0000 - - - 2026-04-07 - 98.0000 - 1 70 96.9000 98.0000 240 1 - - -
WZ1126 BS RR 1 99.3100 - - - - - - - - - - - - - - - -
GPW RR 1 100.2600 100.4000 100.4000 100.4000 13:04:07 3 100.4000 0.14 3 575 100.0000 100.4000 89 2 2 71 72.43
WZ1127 BS RR 1 96.2700 - - - - - - - - - - - - - - - -
GPW RR 1 100.0000 - - - 2026-04-07 - 100.0000 - 1 30 99.9100 100.0800 30 1 - - -
WZ1128 BS RR 1 95.5000 - - - - - - - - - - - - - - - -
GPW RR 1 99.4400 99.4400 99.3500 99.4400 13:26:03 197 99.4300 -0.01 1 35 99.0600 99.4300 12 1 4 4175 4 215.22
WZ1129 BS RR 1 96.6100 - - - - - - - - - - - - - - - -
GPW RR 1 98.2400 98.3400 97.9000 98.4000 13:04:46 12 97.9000 -0.35 2 182 97.9000 98.2100 135 1 12 1402 1 400.80
WZ1131 BS RR 1 97.8300 - - - - - - - - - - - - - - - -
GPW RR 1 97.6000 97.1000 97.1000 97.1000 09:17:01 13 97.1000 -0.51 2 13 97.1000 97.6000 240 1 1 13 12.83
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