Advertisement
Dane historyczne
3.86103
+0.06% +22.8 pips
| Data | Otwórz | Wysokij | Niski | Zamknąć | Zmiana (Pozycja) | Zamień (%) |
|---|---|---|---|---|---|---|
| Mar 26, 2025 00:00 | 3.85875 | 3.8637 | 3.85326 | 3.86103 | +22.8 | +0.06% |
| Mar 25, 2025 00:00 | 3.86428 | 3.86972 | 3.84183 | 3.85888 | -54.0 | -0.14% |
| Mar 24, 2025 00:00 | 3.86255 | 3.87716 | 3.85006 | 3.8642 | +16.5 | +0.04% |
| Mar 21, 2025 00:00 | 3.85013 | 3.88605 | 3.84961 | 3.87408 | +239.5 | +0.62% |
| Mar 20, 2025 00:00 | 3.83474 | 3.88442 | 3.82717 | 3.86305 | +283.1 | +0.73% |
| Mar 19, 2025 00:00 | 3.81888 | 3.86052 | 3.8186 | 3.82951 | +106.3 | +0.28% |
| Mar 18, 2025 00:00 | 3.83285 | 3.84119 | 3.81019 | 3.81969 | -131.6 | -0.34% |
| Mar 17, 2025 00:00 | 3.84526 | 3.84924 | 3.82235 | 3.83251 | -127.5 | -0.33% |
| Mar 16, 2025 00:00 | 3.83438 | 3.84827 | 3.82778 | 3.8453 | +109.2 | +0.28% |
| Mar 14, 2025 00:00 | 3.8504 | 3.86369 | 3.81941 | 3.84062 | -97.8 | -0.25% |
| Mar 13, 2025 00:00 | 3.84284 | 3.87836 | 3.84035 | 3.85037 | +75.3 | +0.20% |
| Mar 12, 2025 00:00 | 3.84107 | 3.86034 | 3.8312 | 3.84285 | +17.8 | +0.05% |
| Mar 11, 2025 00:00 | 3.87089 | 3.87365 | 3.8286 | 3.84125 | -296.4 | -0.77% |
| Mar 10, 2025 00:00 | 3.83045 | 3.88358 | 3.83022 | 3.87092 | +404.7 | +1.05% |
| Mar 09, 2025 00:00 | 3.83459 | 3.84342 | 3.82839 | 3.83043 | -41.6 | -0.11% |
| Mar 07, 2025 00:00 | 3.86788 | 3.87339 | 3.81105 | 3.84612 | -217.6 | -0.57% |
| Mar 06, 2025 00:00 | 3.84696 | 3.8766 | 3.83579 | 3.86837 | +214.1 | +0.55% |
| Mar 05, 2025 00:00 | 3.90616 | 3.93364 | 3.84537 | 3.84781 | -583.5 | -1.52% |
| Mar 04, 2025 00:00 | 3.96737 | 3.97625 | 3.90615 | 3.92319 | -441.8 | -1.13% |
| Mar 03, 2025 00:00 | 4.01079 | 4.03478 | 3.95169 | 3.96739 | -434.0 | -1.09% |
| Feb 28, 2025 00:00 | 3.99508 | 4.04982 | 3.97945 | 4.0355 | +404.2 | +1.00% |
| Feb 27, 2025 00:00 | 3.93345 | 4.006 | 3.93345 | 4.00213 | +686.8 | +1.72% |
| Feb 26, 2025 00:00 | 3.93278 | 3.95473 | 3.92428 | 3.94521 | +124.3 | +0.32% |
| Feb 25, 2025 00:00 | 3.95723 | 3.96158 | 3.9287 | 3.93525 | -219.8 | -0.56% |
| Feb 24, 2025 00:00 | 3.97127 | 3.97408 | 3.94597 | 3.96016 | -111.1 | -0.28% |
| Feb 23, 2025 00:00 | 3.96379 | 3.97167 | 3.96205 | 3.97112 | +73.3 | +0.18% |
| Feb 21, 2025 00:00 | 3.95772 | 3.9832 | 3.95405 | 3.97386 | +161.4 | +0.41% |
| Feb 20, 2025 00:00 | 4.00798 | 4.00885 | 3.95405 | 3.96232 | -456.6 | -1.15% |
| Feb 19, 2025 00:00 | 3.96901 | 4.01773 | 3.96396 | 4.00804 | +390.3 | +0.97% |
| Feb 18, 2025 00:00 | 3.96211 | 3.98701 | 3.96141 | 3.96896 | +68.5 | +0.17% |
| Feb 17, 2025 00:00 | 3.97433 | 3.9778 | 3.95601 | 3.96605 | -82.8 | -0.21% |
| Feb 16, 2025 00:00 | 3.96549 | 3.9744 | 3.96097 | 3.97433 | +88.4 | +0.22% |
| Feb 14, 2025 00:00 | 3.98362 | 3.99225 | 3.95415 | 3.9629 | -207.2 | -0.52% |
| Feb 13, 2025 00:00 | 4.00103 | 4.02735 | 3.96921 | 3.98369 | -173.4 | -0.44% |
| Feb 12, 2025 00:00 | 4.02552 | 4.04589 | 3.98778 | 4.00593 | -195.9 | -0.49% |
| Feb 11, 2025 00:00 | 4.04795 | 4.06851 | 4.01671 | 4.02588 | -220.7 | -0.55% |
| Feb 10, 2025 00:00 | 4.06308 | 4.071 | 4.03918 | 4.06178 | -13.0 | -0.03% |
| Feb 09, 2025 00:00 | 4.06308 | 4.071 | 4.05554 | 4.06316 | +0.8 | +0.00% |
| Feb 07, 2025 00:00 | 4.02749 | 4.06965 | 4.02507 | 4.05695 | +294.6 | +0.73% |
| Feb 06, 2025 00:00 | 4.0321 | 4.06111 | 4.02573 | 4.03326 | +11.6 | +0.03% |
| Feb 05, 2025 00:00 | 4.04657 | 4.05753 | 4.02321 | 4.03688 | -96.9 | -0.24% |
| Feb 04, 2025 00:00 | 4.07522 | 4.12184 | 4.04658 | 4.05599 | -192.3 | -0.47% |
| Feb 03, 2025 00:00 | 4.11827 | 4.13852 | 4.0752 | 4.09486 | -234.1 | -0.57% |
| Feb 02, 2025 00:00 | 4.10765 | 4.12329 | 4.10131 | 4.11834 | +106.9 | +0.26% |
| Jan 31, 2025 00:00 | 4.03271 | 4.07472 | 4.03271 | 4.06333 | +306.2 | +0.75% |
| Jan 30, 2025 00:00 | 4.02903 | 4.04682 | 4.01157 | 4.03966 | +106.3 | +0.26% |
| Jan 29, 2025 00:00 | 4.02779 | 4.05948 | 4.01902 | 4.0291 | +13.1 | +0.03% |
| Jan 28, 2025 00:00 | 4.03637 | 4.04332 | 4.02029 | 4.02781 | -85.6 | -0.21% |
| Jan 27, 2025 00:00 | 4.00691 | 4.03891 | 4.00383 | 4.0363 | +293.9 | +0.73% |
| Jan 26, 2025 00:00 | 4.00691 | 4.02519 | 4.006 | 4.02391 | +170.0 | +0.42% |
| Jan 24, 2025 00:00 | 4.04545 | 4.04806 | 4.00109 | 4.0102 | -352.5 | -0.88% |
| Jan 23, 2025 00:00 | 4.04979 | 4.06574 | 4.03192 | 4.04549 | -43.0 | -0.11% |
| Jan 22, 2025 00:00 | 4.07172 | 4.0893 | 4.0465 | 4.05797 | -137.5 | -0.34% |
| Jan 21, 2025 00:00 | 4.07983 | 4.11433 | 4.07043 | 4.08431 | +44.8 | +0.11% |
| Jan 20, 2025 00:00 | 4.12818 | 4.14928 | 4.0713 | 4.07984 | -483.4 | -1.18% |
| Jan 19, 2025 00:00 | 4.12740884783666 | 4.14840500657478 | 4.12740884783666 | 4.14235550454254 | +149.5 | +0.36% |
| Jan 17, 2025 00:00 | 4.13800199974761 | 4.15064960342562 | 4.11651747180169 | 4.1456 | +76.0 | +0.18% |
| Jan 16, 2025 00:00 | 4.13241 | 4.15629 | 4.1251 | 4.13784 | +54.3 | +0.13% |
| Jan 15, 2025 00:00 | 4.13657 | 4.14681 | 4.10983 | 4.13596 | -6.1 | -0.01% |
| Jan 14, 2025 00:00 | 4.15948 | 4.17301 | 4.13089 | 4.13658 | -229.0 | -0.55% |
| Jan 13, 2025 00:00 | 4.16431 | 4.19371 | 4.15165 | 4.15942 | -48.9 | -0.12% |
| Jan 12, 2025 00:00 | 4.15822 | 4.16789 | 4.1558 | 4.16406 | +58.4 | +0.14% |
| Jan 10, 2025 00:00 | 4.13696 | 4.18097 | 4.13268 | 4.1616 | +246.4 | +0.59% |
| Jan 09, 2025 00:00 | 4.14481 | 4.16366 | 4.12791 | 4.13701 | -78.0 | -0.19% |
| Jan 08, 2025 00:00 | 4.11711 | 4.15886 | 4.11429 | 4.1448 | +276.9 | +0.67% |
| Jan 07, 2025 00:00 | 4.09358 | 4.12019 | 4.07189 | 4.11715 | +235.7 | +0.57% |
| Jan 06, 2025 00:00 | 4.1416 | 4.14955 | 4.06908 | 4.09354 | -480.6 | -1.17% |
| Jan 05, 2025 00:00 | 4.13896 | 4.14608 | 4.13624 | 4.14118 | +22.2 | +0.05% |
| Jan 03, 2025 00:00 | 4.16033 | 4.16243 | 4.13872 | 4.13905 | -212.8 | -0.51% |
| Jan 02, 2025 00:00 | 4.12869 | 4.1796 | 4.11229 | 4.16017 | +314.8 | +0.76% |
| Jan 01, 2025 00:00 | 4.12484 | 4.13301 | 4.12327 | 4.12869 | +38.5 | +0.09% |
| Dec 31, 2024 00:00 | 4.10709 | 4.13403 | 4.0959 | 4.1292 | +221.1 | +0.54% |
| Dec 30, 2024 00:00 | 4.09335 | 4.11874 | 4.07517 | 4.10718 | +138.3 | +0.34% |
| Dec 29, 2024 00:00 | 4.08407 | 4.09467 | 4.08405 | 4.09361 | +95.4 | +0.23% |
| Dec 27, 2024 00:00 | 4.09149 | 4.10567 | 4.08964 | 4.09404 | +25.5 | +0.06% |
| Dec 26, 2024 00:00 | 4.08801 | 4.10507 | 4.07634 | 4.09147 | +34.6 | +0.08% |
| Dec 25, 2024 00:00 | 4.08126 | 4.0919175911252 | 4.0747 | 4.08797 | +67.1 | +0.16% |
| Dec 24, 2024 00:00 | 4.08999 | 4.11209 | 4.08795 | 4.09474 | +47.5 | +0.12% |
| Dec 23, 2024 00:00 | 4.08195 | 4.1151 | 4.07585 | 4.09965 | +177.0 | +0.43% |
| Dec 22, 2024 00:00 | 4.08115 | 4.08432 | 4.07325 | 4.08201 | +8.6 | +0.02% |
| Dec 20, 2024 00:00 | 4.1051 | 4.11481 | 4.0762 | 4.08177 | -233.3 | -0.57% |
| Dec 19, 2024 00:00 | 4.12174 | 4.12174 | 4.08007 | 4.1052 | -165.4 | -0.40% |
| Dec 18, 2024 00:00 | 4.0668 | 4.12304 | 4.05096 | 4.12194 | +551.4 | +1.34% |
| Dec 17, 2024 00:00 | 4.04425 | 4.07234 | 4.0371 | 4.06678 | +225.3 | +0.55% |
| Dec 16, 2024 00:00 | 4.05479 | 4.06764 | 4.04215 | 4.04432 | -104.7 | -0.26% |
| Dec 15, 2024 00:00 | 4.05409 | 4.06033 | 4.0515 | 4.05475 | +6.6 | +0.02% |
| Dec 13, 2024 00:00 | 4.0791 | 4.09085 | 4.04949 | 4.05842 | -206.8 | -0.51% |
| Dec 12, 2024 00:00 | 4.06747 | 4.08511 | 4.05276 | 4.07924 | +117.7 | +0.29% |
| Dec 11, 2024 00:00 | 4.06757 | 4.06902 | 4.06279 | 4.06501 | -25.6 | -0.06% |
| Dec 10, 2024 00:00 | 4.03296 | 4.05734 | 4.02596 | 4.04049 | +75.3 | +0.19% |
| Dec 09, 2024 00:00 | 4.03672 | 4.05334 | 4.01645 | 4.03296 | -37.6 | -0.09% |
| Dec 08, 2024 00:00 | 4.03176 | 4.04207 | 4.03176 | 4.03672 | +49.6 | +0.12% |
| Dec 05, 2024 00:00 | 4.0684 | 4.07141 | 4.02131 | 4.02802 | -403.8 | -1.00% |
| Dec 04, 2024 00:00 | 4.08393 | 4.09307 | 4.05632 | 4.06851 | -154.2 | -0.38% |
| Dec 03, 2024 00:00 | 4.0745 | 4.09339 | 4.07178 | 4.08396 | +94.6 | +0.23% |
| Dec 02, 2024 00:00 | 4.07327 | 4.09823 | 4.06949 | 4.07861 | +53.4 | +0.13% |
| Dec 01, 2024 00:00 | 4.04831 | 4.07554 | 4.04831 | 4.07315 | +248.4 | +0.61% |
| Nov 28, 2024 00:00 | 4.0726 | 4.09157 | 4.07232 | 4.07666 | +40.6 | +0.10% |
| Nov 27, 2024 00:00 | 4.10347 | 4.10959 | 4.06317 | 4.07264 | -308.3 | -0.76% |
| Nov 26, 2024 00:00 | 4.11677 | 4.11849 | 4.10094 | 4.10341 | -133.6 | -0.33% |
USDPLN Analiza
USDPLN Dewiza - Wykres walut i wydajności w czasie rzeczywistym USDPLN.
USDPLN Zmienność - USDPLN analiza zmienności walut w czasie rzeczywistym.
USDPLN Korelacja - USDPLN analiza korelacji walut w czasie rzeczywistym.
USDPLN Wskaźnik - USDPLN wskaźniki czasu rzeczywistego.
USDPLN Szablon - USDPLN modele cenowe w czasie rzeczywistym.
