Polish Zloty vs South African Rand (PLNZAR)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01585 | -0.361064285389 | 4.3898 | 4.4297 | 4.3705 | 0 | 0 | FX |
| 4 | -0.06945 | -1.56299230319 | 4.4434 | 4.50735 | 4.3584 | 0 | 0 | FX |
| 12 | -0.2514 | -5.43526435837 | 4.62535 | 4.68215 | 4.3584 | 0 | 0 | FX |
| 26 | -0.23275 | -5.05242364382 | 4.6067 | 4.8348 | 4.3584 | 0 | 0 | FX |
| 52 | -0.025 | -0.568317439389 | 4.39895 | 4.87525 | 4.3584 | 0 | 0 | FX |
| 156 | 0.51155 | 13.2443558409 | 3.8624 | 4.87525 | 3.31895 | 0 | 0 | FX |
| 260 | 0.47315 | 12.1295631665 | 3.9008 | 4.87525 | 3.31895 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730678220 | 4.3929 | 0.01 | 0.19 | 4.3849 | 4.39325 | 4.37385 | 0 |
| 1730591820 | 4.38455 | 0 | 0.00 | 4.38455 | 4.38455 | 4.38455 | 0 |
| 1730505420 | 4.38455 | -0.02 | -0.38 | 4.4005 | 4.4079 | 4.3705 | 0 |
| 1730419020 | 4.40115 | -0 | -0.03 | 4.4022 | 4.4297 | 4.39505 | 0 |
| 1730332620 | 4.40245 | -0 | -0.03 | 4.40385 | 4.42095 | 4.38275 | 0 |
| 1730246220 | 4.4037499 | 0 | 0.02 | 4.4025999 | 4.4114 | 4.38505 | 0 |
| 1730159820 | 4.40275 | 0.01 | 0.30 | 4.3898 | 4.42725 | 4.38115 | 0 |
| 1730073420 | 4.38955 | -0 | -0.08 | 4.384 | 4.3929 | 4.3778499 | 0 |
| 1729986960 | 4.3929 | 0 | 0.00 | 4.3929 | 4.3929 | 4.3929 | 0 |
| 1729900620 | 4.3929 | -0.01 | -0.16 | 4.4001 | 4.4122 | 4.3835 | 0 |
| 1729814220 | 4.3999 | -0.01 | -0.30 | 4.41255 | 4.41855 | 4.3918 | 0 |
| 1729727820 | 4.41305 | 0.03 | 0.77 | 4.3789 | 4.4323 | 4.3583999 | 0 |
| 1729641420 | 4.37925 | -0.03 | -0.70 | 4.41035 | 4.41865 | 4.376 | 0 |
| 1729555020 | 4.4101 | -0.03 | -0.71 | 4.44165 | 4.44905 | 4.40665 | 0 |
| 1729468620 | 4.4414999 | -0 | -0.00 | 4.42895 | 4.44515 | 4.42615 | 0 |
| 1729382220 | 4.4417 | 0 | 0.00 | 4.4417 | 4.4417 | 4.4417 | 0 |
| 1729295820 | 4.4417 | 0 | 0.05 | 4.43945 | 4.44735 | 4.4155 | 0 |
| 1729209420 | 4.43955 | -0.02 | -0.43 | 4.4582 | 4.47185 | 4.43535 | 0 |
| 1729123020 | 4.45875 | -0.02 | -0.39 | 4.47645 | 4.47115 | 4.44665 | 0 |
| 1729036620 | 4.47605 | 0.02 | 0.35 | 4.46215 | 4.48505 | 4.4612999 | 0 |
| 1728950220 | 4.46035 | 0.02 | 0.42 | 4.4414 | 4.47335 | 4.431 | 0 |
| 1728863820 | 4.44165 | 0.01 | 0.19 | 4.43245 | 4.44535 | 4.4292 | 0 |
| 1728777420 | 4.4333 | 0 | 0.00 | 4.4333 | 4.4333 | 4.4333 | 0 |
| 1728691020 | 4.4333 | -0.02 | -0.46 | 4.45305 | 4.4585 | 4.4288 | 0 |
| 1728604620 | 4.45375 | -0.04 | -0.92 | 4.4948499 | 4.496 | 4.4478 | 0 |
| 1728518220 | 4.49515 | 0.01 | 0.17 | 4.4867 | 4.50735 | 4.4709 | 0 |
| 1728431820 | 4.4877 | 0.07 | 1.65 | 4.4138 | 4.48985 | 4.4220499 | 0 |
| 1728345420 | 4.41475 | -0.03 | -0.66 | 4.4433999 | 4.4454 | 4.40715 | 0 |
| 1728259020 | 4.44405 | -0 | -0.11 | 4.44495 | 4.44875 | 4.4419 | 0 |
| 1728172620 | 4.44875 | 0 | 0.00 | 4.44875 | 4.44875 | 4.44875 | 0 |
| 1728086220 | 4.44875 | -0.03 | -0.71 | 4.48045 | 4.4821 | 4.4364 | 0 |
| 1727999820 | 4.4807499 | 0.02 | 0.39 | 4.46395 | 4.497 | 4.4361499 | 0 |
| 1727913420 | 4.46345 | -0.03 | -0.66 | 4.49175 | 4.49615 | 4.45265 | 0 |
| 1727827020 | 4.49295 | -0 | -0.05 | 4.4951 | 4.50355 | 4.46265 | 0 |
| 1727740620 | 4.49505 | 0.03 | 0.61 | 4.4673999 | 4.50415 | 4.45325 | 0 |
| 1727654220 | 4.4678 | -0 | -0.03 | 4.4664 | 4.4762 | 4.46305 | 0 |
| 1727567760 | 4.46895 | 0 | 0.00 | 4.46895 | 4.46895 | 4.46895 | 0 |
| 1727481360 | 4.46895 | -0.03 | -0.60 | 4.4959 | 4.503 | 4.46145 | 0 |
| 1727395020 | 4.4961 | -0.01 | -0.18 | 4.50345 | 4.5179 | 4.47545 | 0 |
| 1727308620 | 4.50425 | -0.04 | -0.80 | 4.54015 | 4.5618 | 4.4868499 | 0 |
| 1727222220 | 4.5404 | 0.03 | 0.56 | 4.51495 | 4.5491 | 4.4986499 | 0 |
| 1727135820 | 4.5152 | -0.05 | -1.00 | 4.57155 | 4.55185 | 4.5033 | 0 |
| 1727049420 | 4.56075 | 0 | 0.08 | 4.5644 | 4.5677 | 4.5569 | 0 |
| 1726963020 | 4.5569 | 0 | 0.00 | 4.5569 | 4.5569 | 4.5569 | 0 |
| 1726876620 | 4.5569 | -0.01 | -0.32 | 4.57185 | 4.58965 | 4.5431 | 0 |
| 1726790220 | 4.5714499 | 0.01 | 0.13 | 4.56455 | 4.5848 | 4.5442 | 0 |
| 1726703820 | 4.56555 | -0.01 | -0.28 | 4.57735 | 4.58575 | 4.5618 | 0 |
| 1726617420 | 4.5782 | -0.01 | -0.16 | 4.5852 | 4.6062 | 4.5729 | 0 |
| 1726531020 | 4.58535 | -0.01 | -0.18 | 4.59265 | 4.61165 | 4.58055 | 0 |
| 1726444620 | 4.5934 | -0 | -0.02 | 4.58885 | 4.5974 | 4.5874499 | 0 |
| 1726358220 | 4.5942999 | 0 | 0.00 | 4.5942999 | 4.5942999 | 4.5942999 | 0 |
| 1726271820 | 4.5942999 | -0 | -0.00 | 4.5946 | 4.60075 | 4.57825 | 0 |
| 1726185420 | 4.5944 | -0 | -0.05 | 4.59695 | 4.6202 | 4.58925 | 0 |
| 1726099020 | 4.5965999 | -0.02 | -0.52 | 4.62285 | 4.6321 | 4.5875 | 0 |
| 1726012620 | 4.6205999 | 0.01 | 0.16 | 4.6137499 | 4.6259499 | 4.5995 | 0 |
| 1725926220 | 4.61325 | -0.01 | -0.12 | 4.61845 | 4.64045 | 4.6099 | 0 |
| 1725839820 | 4.61885 | -0 | -0.05 | 4.62145 | 4.62445 | 4.61775 | 0 |
| 1725753420 | 4.62105 | 0 | 0.00 | 4.62105 | 4.62105 | 4.62105 | 0 |
| 1725667020 | 4.62105 | 0.03 | 0.60 | 4.59455 | 4.6289999 | 4.58655 | 0 |
| 1725580620 | 4.5935499 | -0.04 | -0.84 | 4.6339499 | 4.6369 | 4.5837 | 0 |
| 1725494220 | 4.63225 | -0.01 | -0.14 | 4.6377 | 4.65505 | 4.6151 | 0 |
| 1725407820 | 4.6386 | 0.02 | 0.41 | 4.62 | 4.6482 | 4.61275 | 0 |
| 1725321420 | 4.61965 | 0.02 | 0.46 | 4.5965999 | 4.63855 | 4.59725 | 0 |
| 1725235020 | 4.5984999 | 0 | 0.00 | 4.5984999 | 4.5984999 | 4.5984999 | 0 |
| 1725148620 | 4.5984999 | 0 | 0.00 | 4.5984999 | 4.5984999 | 4.5984999 | 0 |
| 1725062220 | 4.5984999 | 0.01 | 0.19 | 4.5907 | 4.60625 | 4.5611499 | 0 |
| 1724975820 | 4.59 | -0.03 | -0.57 | 4.61695 | 4.6181 | 4.5693 | 0 |
| 1724889420 | 4.6163 | -0.01 | -0.21 | 4.62505 | 4.6297499 | 4.59245 | 0 |
| 1724803020 | 4.6258 | 0.01 | 0.17 | 4.6181 | 4.64645 | 4.61025 | 0 |
| 1724716620 | 4.61805 | -0.04 | -0.77 | 4.65485 | 4.6598 | 4.6109 | 0 |
| 1724630220 | 4.6537499 | 0 | 0.07 | 4.6308999 | 4.65505 | 4.6272 | 0 |
| 1724543820 | 4.65035 | 0 | 0.00 | 4.65035 | 4.65035 | 4.65035 | 0 |
| 1724457420 | 4.65035 | -0.03 | -0.55 | 4.6747 | 4.68215 | 4.6388999 | 0 |
| 1724371020 | 4.67605 | 0.03 | 0.54 | 4.65155 | 4.68125 | 4.64925 | 0 |
| 1724284620 | 4.651 | 0.02 | 0.38 | 4.63195 | 4.6625 | 4.6161 | 0 |
| 1724198220 | 4.63335 | 0.03 | 0.67 | 4.6021 | 4.6479 | 4.60045 | 0 |
| 1724111820 | 4.60235 | -0.01 | -0.27 | 4.6159 | 4.62915 | 4.58435 | 0 |
| 1724025420 | 4.61495 | -0.01 | -0.13 | 4.61635 | 4.621 | 4.6099 | 0 |
| 1723939020 | 4.621 | 0 | 0.00 | 4.621 | 4.621 | 4.621 | 0 |
| 1723852620 | 4.621 | 0.02 | 0.38 | 4.60395 | 4.6258 | 4.59825 | 0 |
| 1723766220 | 4.6037 | -0.03 | -0.71 | 4.63785 | 4.6504 | 4.60265 | 0 |
| 1723679820 | 4.6364 | -0.01 | -0.15 | 4.6433 | 4.6565 | 4.6278 | 0 |
| 1723593420 | 4.64335 | 0.01 | 0.20 | 4.63345 | 4.65425 | 4.62015 | 0 |
| 1723507020 | 4.6343 | 0.01 | 0.18 | 4.62535 | 4.63935 | 4.6132 | 0 |
| 1723420620 | 4.62605 | -0.01 | -0.12 | 4.6263 | 4.6317 | 4.61955 | 0 |
| 1723334220 | 4.6317 | 0 | 0.00 | 4.6317 | 4.6317 | 4.6317 | 0 |
| 1723247820 | 4.6317 | -0.01 | -0.12 | 4.6363 | 4.6407999 | 4.61505 | 0 |
| 1723161420 | 4.63715 | -0.01 | -0.29 | 4.64895 | 4.664 | 4.6201 | 0 |
| 1723075020 | 4.65065 | -0.04 | -0.77 | 4.68835 | 4.6717 | 4.61785 | 0 |
| 1722988620 | 4.68695 | -0.02 | -0.39 | 4.70395 | 4.71945 | 4.66875 | 0 |
| 1722902220 | 4.7055 | 0.04 | 0.86 | 4.66525 | 4.74915 | 4.65755 | 0 |
| 1722815820 | 4.66555 | 0.02 | 0.38 | 4.6492 | 4.66625 | 4.6388 | 0 |
| 1722729420 | 4.64775 | 0 | 0.00 | 4.64775 | 4.64775 | 4.64775 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
