Dane historyczne
USDPLN - Dolar amerykański do złotego polskiego
4.08177
-0.57% -233.3 pips
4.08177
-0.57% -233.3 pips
Zauważ, że dane są zwracane o około 1000 punktów danych w każdym przedziale czasowym.
| Data | Otwórz | Wysokij | Niski | Zamknąć | Zmiana (Pozycja) | Zamień (%) |
|---|---|---|---|---|---|---|
| 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% |
| Nov 25, 2024 00:00 | 4.14079 | 4.14814 | 4.09633 | 4.12803 | -127.6 | -0.31% |
| Nov 24, 2024 00:00 | 4.12885 | 4.14102 | 4.12656 | 4.13532 | +64.7 | +0.16% |
| Nov 21, 2024 00:00 | 4.10738 | 4.15159 | 4.10389 | 4.14661 | +392.3 | +0.95% |
| Nov 20, 2024 00:00 | 4.08199 | 4.1261 | 4.08034 | 4.10724 | +252.5 | +0.61% |
| Nov 19, 2024 00:00 | 4.07029 | 4.11823 | 4.06973 | 4.08238 | +120.9 | +0.30% |
| Nov 18, 2024 00:00 | 4.10205 | 4.11251 | 4.05626 | 4.07026 | -317.9 | -0.78% |
| Nov 17, 2024 00:00 | 4.1069 | 4.11297 | 4.10021 | 4.10173 | -51.7 | -0.13% |
| Nov 14, 2024 00:00 | 4.10507 | 4.13621 | 4.08289 | 4.10339 | -16.8 | -0.04% |
| Nov 13, 2024 00:00 | 4.0988 | 4.11505 | 4.06767 | 4.10504 | +62.4 | +0.15% |
| Nov 12, 2024 00:00 | 4.08745 | 4.10913 | 4.08593 | 4.09864 | +111.9 | +0.27% |
| Nov 11, 2024 00:00 | 4.06604 | 4.09829 | 4.06602 | 4.08743 | +213.9 | +0.52% |
| Nov 10, 2024 00:00 | 4.01852474323063 | 4.03547 | 4.01545 | 4.03369659067043 | +151.7 | +0.38% |
| Nov 08, 2024 00:00 | 3.99252469767636 | 4.04954 | 3.98983069684733 | 4.03073076528375 | +382.1 | +0.95% |
| Nov 07, 2024 00:00 | 4.05808 | 4.06432 | 3.97958049729129 | 3.99231232343815 | -657.7 | -1.65% |
| Nov 06, 2024 00:00 | 4.01826058472625 | 4.08709 | 4.01173447300795 | 4.05027467023264 | +320.1 | +0.79% |
| Nov 05, 2024 00:00 | 4.0031 | 4.0089845434192 | 3.97006980786825 | 3.97979520810753 | -233.0 | -0.59% |
| Nov 04, 2024 00:00 | 4.00286800292316 | 4.018 | 3.96893328445748 | 4.00502117445822 | +21.5 | +0.05% |
| Nov 03, 2024 00:00 | 3.99653 | 4.00676 | 3.99201433560007 | 4.00509 | +85.6 | +0.21% |
| Nov 01, 2024 00:00 | 3.99792249173098 | 4.02714117565603 | 3.98932511624068 | 4.02407 | +261.5 | +0.65% |
| Oct 31, 2024 00:00 | 4.00852 | 4.01460661724024 | 3.98892348386741 | 3.99806 | -104.6 | -0.26% |
| Oct 30, 2024 00:00 | 4.00840879689521 | 4.02044 | 3.98281475205261 | 4.00806875336719 | -3.4 | -0.01% |
| Oct 29, 2024 00:00 | 4.01823668874233 | 4.03709 | 4.0002773925104 | 4.00952 | -87.2 | -0.22% |
| Oct 28, 2024 00:00 | 4.02219434169286 | 4.03690963542632 | 4.01219371377105 | 4.01626993297897 | -59.2 | -0.15% |
| Oct 27, 2024 00:00 | 4.01834394904459 | 4.02538 | 4.01188 | 4.02358 | +52.4 | +0.13% |
| Oct 25, 2024 00:00 | 4.01291544448807 | 4.02928956008579 | 4.00448397394497 | 4.01972861575511 | +68.1 | +0.17% |
| Oct 24, 2024 00:00 | 4.02765861734739 | 4.03401805816679 | 4.00646442258854 | 4.01261 | -150.5 | -0.38% |
| Oct 23, 2024 00:00 | 4.00131546036481 | 4.03822613504453 | 3.99554782123836 | 4.02967436122204 | +283.6 | +0.70% |
| Oct 22, 2024 00:00 | 3.99029103770314 | 4.0062 | 3.97251049305844 | 4.00313993553407 | +128.5 | +0.32% |
| Oct 21, 2024 00:00 | 3.95977 | 3.99456 | 3.95907 | 3.99233 | +325.6 | +0.82% |
| Oct 20, 2024 00:00 | 3.95863 | 3.96256 | 3.95302 | 3.95982 | +11.9 | +0.03% |
| Oct 18, 2024 00:00 | 3.97672969042177 | 3.97956026440831 | 3.9554 | 3.95765 | -190.8 | -0.48% |
| Oct 17, 2024 00:00 | 3.95802 | 3.99472 | 3.95279475660947 | 3.97623 | +182.1 | +0.46% |
| Oct 16, 2024 00:00 | 3.94311912276108 | 3.9599 | 3.93530354003828 | 3.95577780233543 | +126.6 | +0.32% |
| Oct 15, 2024 00:00 | 3.93259 | 3.94522 | 3.92938 | 3.94299 | +104.0 | +0.26% |
| Oct 14, 2024 00:00 | 3.93091223875675 | 3.94304 | 3.91683930833573 | 3.93328 | +23.7 | +0.06% |
| Oct 13, 2024 00:00 | 3.92737 | 3.92996 | 3.92736 | 3.9297 | +23.3 | +0.06% |
| Oct 11, 2024 00:00 | 3.93329522328676 | 3.939 | 3.91188598514081 | 3.92126200274348 | -120.3 | -0.31% |
| Oct 10, 2024 00:00 | 3.92591 | 3.94472 | 3.92219 | 3.93346 | +75.5 | +0.19% |
| Oct 09, 2024 00:00 | 3.91574497549243 | 3.93376 | 3.91095 | 3.92592 | +101.8 | +0.26% |
| Oct 08, 2024 00:00 | 3.93712645772595 | 3.93889 | 3.90979052823315 | 3.91831 | -188.2 | -0.48% |
| Oct 07, 2024 00:00 | 3.93327590685973 | 3.94672 | 3.9257753757257 | 3.9379362504784 | +46.6 | +0.12% |
| Oct 06, 2024 00:00 | 3.92147 | 3.93411893419643 | 3.92147 | 3.93085186383669 | +93.8 | +0.24% |
| Oct 04, 2024 00:00 | 3.90004531037608 | 3.94220935777974 | 3.89681593888343 | 3.93158110508814 | +315.4 | +0.80% |
| Oct 03, 2024 00:00 | 3.8854 | 3.91045 | 3.88471 | 3.90247 | +170.7 | +0.44% |
| Oct 02, 2024 00:00 | 3.87417 | 3.89312 | 3.86837 | 3.88536 | +111.9 | +0.29% |
| Oct 01, 2024 00:00 | 3.84479 | 3.88251 | 3.84145 | 3.87433 | +295.4 | +0.76% |
| Sep 30, 2024 00:00 | 3.82536 | 3.85094 | 3.81604 | 3.84485 | +194.9 | +0.51% |
| Sep 29, 2024 00:00 | 3.82004482294935 | 3.82678 | 3.81684 | 3.82561 | +55.7 | +0.15% |
| Sep 27, 2024 00:00 | 3.82220790723891 | 3.84358 | 3.80949830387431 | 3.82625050378398 | +40.4 | +0.11% |
| Sep 26, 2024 00:00 | 3.83490195197556 | 3.83895 | 3.8124 | 3.82223991839875 | -126.6 | -0.33% |
| Sep 25, 2024 00:00 | 3.7982 | 3.8568 | 3.79429489754922 | 3.83462490509755 | +364.2 | +0.95% |
| Sep 24, 2024 00:00 | 3.84239 | 3.84582 | 3.79967 | 3.79999 | -424.0 | -1.12% |
| Sep 23, 2024 00:00 | 3.82443 | 3.85855 | 3.82158 | 3.84235 | +179.2 | +0.47% |
| Sep 22, 2024 00:00 | 3.81554 | 3.82491 | 3.80822 | 3.82456 | +90.2 | +0.24% |
| Sep 20, 2024 00:00 | 3.82881 | 3.83862 | 3.8164 | 3.8212 | -76.1 | -0.20% |
| Sep 19, 2024 00:00 | 3.84127 | 3.86041 | 3.813 | 3.8267 | -145.7 | -0.38% |
| Sep 18, 2024 00:00 | 3.83999 | 3.85123 | 3.8095 | 3.84076 | +7.7 | +0.02% |
| Sep 17, 2024 00:00 | 3.8385 | 3.85134 | 3.82725 | 3.8407 | +22.0 | +0.06% |
| Sep 16, 2024 00:00 | 3.85989 | 3.8615 | 3.83253 | 3.84051 | -193.8 | -0.50% |
| Sep 15, 2024 00:00 | 3.85636 | 3.86457 | 3.85547 | 3.85975 | +33.9 | +0.09% |
| Sep 13, 2024 00:00 | 3.86515 | 3.87317 | 3.85188123095783 | 3.86131551622952 | -38.3 | -0.10% |
| Sep 12, 2024 00:00 | 3.89363595905652 | 3.90980333365134 | 3.86303386004515 | 3.86639405674258 | -272.4 | -0.70% |
| Sep 11, 2024 00:00 | 3.88170867267077 | 3.90297 | 3.86568923807412 | 3.89159340260118 | +98.8 | +0.25% |
| Sep 10, 2024 00:00 | 3.8712 | 3.89064 | 3.86595598050804 | 3.88169852497471 | +105.0 | +0.27% |
| Sep 09, 2024 00:00 | 3.8591423546918 | 3.88024 | 3.85503718728871 | 3.87344410561277 | +143.0 | +0.37% |
| Sep 08, 2024 00:00 | 3.85185 | 3.86166 | 3.85182 | 3.86057 | +87.2 | +0.23% |
| Sep 06, 2024 00:00 | 3.85293 | 3.86793 | 3.8287 | 3.8593 | +63.7 | +0.17% |
| Sep 05, 2024 00:00 | 3.8543 | 3.86449 | 3.8348 | 3.85305 | -12.5 | -0.03% |
| Sep 04, 2024 00:00 | 3.8704 | 3.8788 | 3.8484 | 3.8519 | -185.0 | -0.48% |
| Sep 03, 2024 00:00 | 3.85656 | 3.88322 | 3.8518 | 3.87278 | +162.2 | +0.42% |
| Sep 02, 2024 00:00 | 3.8814 | 3.88321 | 3.85069 | 3.85616 | -252.4 | -0.65% |
| Aug 30, 2024 00:00 | 3.86475997942294 | 3.8781 | 3.85233222543418 | 3.8724 | +76.4 | +0.20% |
| Aug 29, 2024 00:00 | 3.86175 | 3.87825 | 3.84696520181868 | 3.86539893412995 | +36.5 | +0.09% |
| Aug 28, 2024 00:00 | 3.82901197298083 | 3.87484 | 3.82562038900067 | 3.8598 | +307.9 | +0.80% |
| Aug 27, 2024 00:00 | 3.83359 | 3.84241 | 3.82153921028631 | 3.82821866332648 | -53.7 | -0.14% |
| Aug 26, 2024 00:00 | 3.81284354471109 | 3.84015 | 3.80395378323839 | 3.83364458357405 | +208.0 | +0.54% |
| Aug 23, 2024 00:00 | 3.85184418855704 | 3.85501 | 3.8046 | 3.80614583286801 | -457.0 | -1.20% |
| Aug 22, 2024 00:00 | 3.83196923380337 | 3.86057 | 3.83048143201599 | 3.8503 | +183.3 | +0.48% |
| Aug 21, 2024 00:00 | 3.84114 | 3.86228 | 3.81772 | 3.83411249512557 | -70.3 | -0.18% |
| Aug 20, 2024 00:00 | 3.84602616896619 | 3.85542 | 3.83509823390137 | 3.84130835242845 | -47.2 | -0.12% |
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.
