EURPLN
EURPLN
19:01:02
4.2587 zł
-0.0003 (%-0.01)
Önceki Kapanış: 4.259·
Volatilite: 0.2400
Düşük₺4.2564
Yüksek₺4.2667
Piyasa Verileri
Spot Piyasa
A:4.2581
S:4.2594
Önceki haftaya göre (WoW)
+0.31%
Önceki aya göre (MoM)
+0.65%
Yılbaşından bugüne (YTD)
+0.95%
Önceki yıla göre (YoY)
-0.41%
EURPLN: Euro / Polonya Zlotisi Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,2395
KAPANIŞ 4,2397
En Düşük
DÜŞÜK 4,1936
En Yüksek
YÜKSEK 4,3085
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 4,2165 | 4,2231 | 4,2085 | 4,2091 |
| 04.01.2026 | 4,2095 | 4,2188 | 4,2083 | 4,2113 |
| 05.01.2026 | 4,2113 | 4,2156 | 4,2083 | 4,2087 |
| 06.01.2026 | 4,2087 | 4,2152 | 4,2083 | 4,2083 |
| 07.01.2026 | 4,2083 | 4,215 | 4,2071 | 4,2115 |
| 08.01.2026 | 4,2115 | 4,2162 | 4,2089 | 4,2117 |
| 11.01.2026 | 4,2118 | 4,214 | 4,2075 | 4,21 |
| 12.01.2026 | 4,21 | 4,2145 | 4,2077 | 4,2128 |
| 13.01.2026 | 4,2129 | 4,2197 | 4,2089 | 4,2101 |
| 14.01.2026 | 4,2102 | 4,2145 | 4,2049 | 4,2131 |
| 15.01.2026 | 4,213 | 4,2283 | 4,2108 | 4,22 |
| 18.01.2026 | 4,2216 | 4,2294 | 4,2216 | 4,2236 |
| 19.01.2026 | 4,2236 | 4,2313 | 4,2222 | 4,2244 |
| 20.01.2026 | 4,2243 | 4,2284 | 4,2144 | 4,2151 |
| 21.01.2026 | 4,2151 | 4,2177 | 4,1963 | 4,1981 |
| 22.01.2026 | 4,1981 | 4,2085 | 4,1981 | 4,2077 |
| 25.01.2026 | 4,2081 | 4,2142 | 4,2019 | 4,2062 |
| 26.01.2026 | 4,2064 | 4,2102 | 4,1956 | 4,199 |
| 27.01.2026 | 4,199 | 4,2076 | 4,1936 | 4,2049 |
| 28.01.2026 | 4,2048 | 4,2153 | 4,1986 | 4,2045 |
| 29.01.2026 | 4,2046 | 4,2144 | 4,2046 | 4,2114 |
| 01.02.2026 | 4,2124 | 4,2239 | 4,2082 | 4,2228 |
| 02.02.2026 | 4,2228 | 4,2246 | 4,2163 | 4,2238 |
| 03.02.2026 | 4,2238 | 4,2272 | 4,2128 | 4,2177 |
| 04.02.2026 | 4,2177 | 4,2241 | 4,2148 | 4,2232 |
| 05.02.2026 | 4,2233 | 4,2279 | 4,2124 | 4,2183 |
| 08.02.2026 | 4,2173 | 4,2176 | 4,2069 | 4,2074 |
| 09.02.2026 | 4,2075 | 4,2192 | 4,2072 | 4,2192 |
| 10.02.2026 | 4,2192 | 4,2205 | 4,2119 | 4,2158 |
| 11.02.2026 | 4,2158 | 4,2202 | 4,211 | 4,2148 |
| 12.02.2026 | 4,2148 | 4,2156 | 4,2085 | 4,2097 |
| 15.02.2026 | 4,2102 | 4,2146 | 4,2068 | 4,2127 |
| 16.02.2026 | 4,2127 | 4,2208 | 4,2116 | 4,2176 |
| 17.02.2026 | 4,2178 | 4,2222 | 4,2107 | 4,2146 |
| 18.02.2026 | 4,2147 | 4,2252 | 4,2132 | 4,2231 |
| 19.02.2026 | 4,2231 | 4,2261 | 4,2194 | 4,2219 |
| 22.02.2026 | 4,2215 | 4,225 | 4,2149 | 4,2201 |
| 23.02.2026 | 4,2201 | 4,2236 | 4,215 | 4,2177 |
| 24.02.2026 | 4,2177 | 4,2257 | 4,2144 | 4,2164 |
| 25.02.2026 | 4,2164 | 4,2267 | 4,2164 | 4,2225 |
| 26.02.2026 | 4,2223 | 4,2261 | 4,2174 | 4,2218 |
| 01.03.2026 | 4,2241 | 4,2443 | 4,2232 | 4,2372 |
| 02.03.2026 | 4,2372 | 4,3085 | 4,2348 | 4,2886 |
| 03.03.2026 | 4,2885 | 4,3014 | 4,2554 | 4,2666 |
| 04.03.2026 | 4,2666 | 4,2861 | 4,2658 | 4,2753 |
| 05.03.2026 | 4,2753 | 4,2902 | 4,2666 | 4,2704 |
| 08.03.2026 | 4,2839 | 4,3059 | 4,2513 | 4,2523 |
| 09.03.2026 | 4,2523 | 4,2673 | 4,2429 | 4,2661 |
| 10.03.2026 | 4,2661 | 4,2761 | 4,2401 | 4,252 |
| 11.03.2026 | 4,252 | 4,2751 | 4,2452 | 4,2741 |
| 12.03.2026 | 4,2741 | 4,2824 | 4,2607 | 4,2786 |
| 15.03.2026 | 4,2758 | 4,2777 | 4,2616 | 4,2679 |
| 16.03.2026 | 4,2679 | 4,277 | 4,2565 | 4,2612 |
| 17.03.2026 | 4,2612 | 4,2788 | 4,2555 | 4,2785 |
| 18.03.2026 | 4,2785 | 4,2863 | 4,2626 | 4,2702 |
| 19.03.2026 | 4,2702 | 4,2838 | 4,2649 | 4,276 |
| 22.03.2026 | 4,2744 | 4,2911 | 4,2503 | 4,2586 |
| 23.03.2026 | 4,2586 | 4,2815 | 4,2556 | 4,2709 |
| 24.03.2026 | 4,2709 | 4,2784 | 4,2643 | 4,2758 |
| 25.03.2026 | 4,2758 | 4,2824 | 4,2678 | 4,2765 |
| 26.03.2026 | 4,2765 | 4,2904 | 4,2749 | 4,2828 |
| 29.03.2026 | 4,2836 | 4,2941 | 4,2762 | 4,2916 |
| 30.03.2026 | 4,2916 | 4,2978 | 4,2818 | 4,2887 |
| 31.03.2026 | 4,2887 | 4,2925 | 4,2784 | 4,2845 |
| 01.04.2026 | 4,2845 | 4,293 | 4,2706 | 4,2765 |
| 02.04.2026 | 4,2765 | 4,2888 | 4,2747 | 4,2774 |
| 05.04.2026 | 4,2774 | 4,2775 | 4,2608 | 4,2699 |
| 06.04.2026 | 4,2699 | 4,2799 | 4,2667 | 4,2705 |
| 07.04.2026 | 4,2705 | 4,2739 | 4,2452 | 4,2531 |
| 08.04.2026 | 4,2531 | 4,2651 | 4,2422 | 4,2452 |
| 09.04.2026 | 4,2452 | 4,2549 | 4,2422 | 4,2499 |
| 12.04.2026 | 4,2538 | 4,2576 | 4,2424 | 4,2441 |
| 13.04.2026 | 4,2441 | 4,2487 | 4,2372 | 4,2379 |
| 14.04.2026 | 4,2379 | 4,2438 | 4,2319 | 4,2342 |
| 15.04.2026 | 4,2342 | 4,2439 | 4,232 | 4,2393 |
| 16.04.2026 | 4,2393 | 4,2421 | 4,2222 | 4,2262 |
| 19.04.2026 | 4,2282 | 4,2376 | 4,2274 | 4,2309 |
| 20.04.2026 | 4,2309 | 4,2427 | 4,228 | 4,2391 |
| 21.04.2026 | 4,2391 | 4,248 | 4,2317 | 4,2452 |
| 22.04.2026 | 4,2452 | 4,2533 | 4,2369 | 4,2435 |
| 23.04.2026 | 4,2435 | 4,2459 | 4,2379 | 4,2422 |
| 26.04.2026 | 4,2433 | 4,2497 | 4,2421 | 4,248 |
| 27.04.2026 | 4,248 | 4,2528 | 4,2442 | 4,2486 |
| 28.04.2026 | 4,2486 | 4,2637 | 4,2467 | 4,2601 |
| 29.04.2026 | 4,2601 | 4,2648 | 4,2536 | 4,2548 |
| 30.04.2026 | 4,2548 | 4,2577 | 4,2427 | 4,2435 |
| 03.05.2026 | 4,2442 | 4,2613 | 4,244 | 4,2577 |
| 04.05.2026 | 4,2577 | 4,2603 | 4,2461 | 4,2475 |
| 05.05.2026 | 4,2475 | 4,2477 | 4,2267 | 4,2329 |
| 06.05.2026 | 4,2329 | 4,2336 | 4,2247 | 4,2321 |
| 07.05.2026 | 4,2321 | 4,2406 | 4,2276 | 4,2383 |
| 10.05.2026 | 4,2387 | 4,241 | 4,237 | 4,2394 |
| 11.05.2026 | 4,2394 | 4,254 | 4,2392 | 4,2526 |
| 12.05.2026 | 4,2526 | 4,2539 | 4,2459 | 4,2479 |
| 13.05.2026 | 4,2479 | 4,2487 | 4,2361 | 4,2444 |
| 14.05.2026 | 4,2444 | 4,2497 | 4,2424 | 4,2484 |
| 17.05.2026 | 4,2484 | 4,2505 | 4,2403 | 4,2414 |
| 18.05.2026 | 4,2414 | 4,2539 | 4,2369 | 4,25 |
| 19.05.2026 | 4,25 | 4,2576 | 4,2434 | 4,2462 |
| 20.05.2026 | 4,2462 | 4,2515 | 4,2388 | 4,2402 |
| 21.05.2026 | 4,2402 | 4,2476 | 4,2375 | 4,2392 |
| 24.05.2026 | 4,2385 | 4,2385 | 4,231 | 4,2312 |
| 25.05.2026 | 4,2312 | 4,2382 | 4,2293 | 4,2355 |
| 26.05.2026 | 4,2355 | 4,2424 | 4,2307 | 4,2337 |
| 27.05.2026 | 4,2337 | 4,2393 | 4,2258 | 4,2273 |
| 28.05.2026 | 4,2273 | 4,2341 | 4,2248 | 4,2312 |
| 31.05.2026 | 4,2314 | 4,2402 | 4,2279 | 4,2364 |
| 01.06.2026 | 4,2364 | 4,2375 | 4,2307 | 4,2355 |
| 02.06.2026 | 4,2355 | 4,2446 | 4,2354 | 4,2438 |
| 03.06.2026 | 4,2438 | 4,2438 | 4,2362 | 4,2367 |
| 04.06.2026 | 4,2367 | 4,2482 | 4,232 | 4,2442 |
| 07.06.2026 | 4,2458 | 4,2489 | 4,2381 | 4,2404 |
| 08.06.2026 | 4,2404 | 4,2459 | 4,234 | 4,2416 |
| 09.06.2026 | 4,2416 | 4,2525 | 4,2388 | 4,2514 |
| 10.06.2026 | 4,2514 | 4,2626 | 4,248 | 4,2487 |
| 11.06.2026 | 4,2487 | 4,2557 | 4,2429 | 4,2457 |
| 14.06.2026 | 4,2439 | 4,2523 | 4,2375 | 4,2515 |
| 15.06.2026 | 4,2515 | 4,2534 | 4,236 | 4,2384 |
| 16.06.2026 | 4,2384 | 4,2498 | 4,236 | 4,2461 |
| 17.06.2026 | 4,2461 | 4,2622 | 4,2419 | 4,259 |
| 18.06.2026 | 4,259 | 4,2667 | 4,2564 | 4,2587 |