Dane historyczne
USDPLN - Dolar amerykański do złotego polskiego
4.12154
+0.34% +141.6 pips
4.12154
+0.34% +141.6 pips
Zauważ, że dane są zwracane o około 1000 punktów danych w każdym przedziale czasowym.
| Data | Otwórz | Wysokij | Niski | Zamknąć | Zmiana (Pozycja) | Zamień (%) |
|---|---|---|---|---|---|---|
| Nov 21, 2024 00:00 | 4.10738 | 4.13679 | 4.10389 | 4.12154 | +141.6 | +0.34% |
| 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% |
| Aug 19, 2024 00:00 | 3.8674340344862 | 3.87346 | 3.83639513480348 | 3.84388826997064 | -235.5 | -0.61% |
| Aug 16, 2024 00:00 | 3.90657552973342 | 3.90920770877944 | 3.86060196666017 | 3.8621 | -444.8 | -1.15% |
| Aug 15, 2024 00:00 | 3.89522291692207 | 3.91113444898518 | 3.87796339265038 | 3.9046 | +93.8 | +0.24% |
| Aug 14, 2024 00:00 | 3.89810840305566 | 3.90493564867681 | 3.87382902656469 | 3.89537396926877 | -27.3 | -0.07% |
| Aug 13, 2024 00:00 | 3.93637585610958 | 3.94122690469111 | 3.89170532060027 | 3.89868133866861 | -376.9 | -0.97% |
| Aug 12, 2024 00:00 | 3.95577670258779 | 3.96188687886421 | 3.92660751751848 | 3.93682391346092 | -189.5 | -0.48% |
| Aug 09, 2024 00:00 | 3.95735226752176 | 3.96596 | 3.94729377316192 | 3.95381113131582 | -35.4 | -0.09% |
| Aug 08, 2024 00:00 | 3.95579165065246 | 3.97628182448918 | 3.94152180368687 | 3.95735226752176 | +15.6 | +0.04% |
| Aug 07, 2024 00:00 | 3.94449859736313 | 3.96227820869143 | 3.93858007604284 | 3.9539 | +94.0 | +0.24% |
| Aug 06, 2024 00:00 | 3.92581 | 3.96088 | 3.91434822525613 | 3.94232001317981 | +165.1 | +0.42% |
| Aug 05, 2024 00:00 | 3.92915081801934 | 3.95508 | 3.90970461446019 | 3.92518263291509 | -39.7 | -0.10% |
| Aug 02, 2024 00:00 | 3.98724301773091 | 3.98981725780051 | 3.92169254018409 | 3.92915081801934 | -580.9 | -1.48% |
| Aug 01, 2024 00:00 | 3.96294 | 3.99131 | 3.95474749712672 | 3.9870856491246 | +241.5 | +0.61% |
| Jul 31, 2024 00:00 | 3.9655776583007 | 3.97705435250251 | 3.94798868998473 | 3.96195438776406 | -36.2 | -0.09% |
| Jul 30, 2024 00:00 | 3.96812089841945 | 3.97307 | 3.94389603457041 | 3.96561464174599 | -25.1 | -0.06% |
| Jul 29, 2024 00:00 | 3.9333 | 3.9779 | 3.92465847937077 | 3.96801057379474 | +347.1 | +0.87% |
| Jul 26, 2024 00:00 | 3.946 | 3.95124063648844 | 3.92345731308648 | 3.93308676888498 | -129.1 | -0.33% |
| Jul 25, 2024 00:00 | 3.96324899887431 | 3.9727 | 3.93793442909519 | 3.94564781665123 | -176.0 | -0.45% |
| Jul 24, 2024 00:00 | 3.94145406282259 | 3.9681 | 3.9361 | 3.96340653257058 | +219.5 | +0.55% |
| Jul 23, 2024 00:00 | 3.92511777832879 | 3.94959749923926 | 3.92034293477263 | 3.93922356584575 | +141.1 | +0.36% |
| Jul 22, 2024 00:00 | 3.93345199974309 | 3.94156540991438 | 3.9203 | 3.92814767196253 | -53.0 | -0.14% |
| Jul 19, 2024 00:00 | 3.9354699619737 | 3.94663 | 3.92732714261451 | 3.9347 | -7.7 | -0.02% |
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.
