Kontrakty CFD są złożonymi instrumentami i wiążą się z dużym ryzykiem szybkiej utraty środków pieniężnych z powodu dźwigni finansowej. 83% rachunków inwestorów detalicznych odnotowuje straty w wyniku handlu kontraktami CFD u niniejszego dostawcy. Zastanów się, czy rozumiesz, jak działają kontrakty CFD, i czy możesz pozwolić sobie na wysokie ryzyko utraty pieniędzy.
USD/GBP
USD/GBP
Dzisiaj
USDGB
+0.0007 (+0.09%)Dzisiaj
Aktywny handel z dźwignią
Akcje, Forex, Indeksy i nie tylko
Zestawienie
Dane historyczne
Główne wskaźniki
Podsumowanie finansowe
Data
Zamknięcie
Zmiana
Zmiana (%)
Otwarcie
Najwyższa
Najniższa
Mar 24, 20230.820.000.10%0.810.820.81
Mar 23, 20230.810.00-0.16%0.820.820.81
Mar 22, 20230.820.00-0.40%0.820.820.81
Mar 21, 20230.820.000.48%0.820.820.81
Mar 20, 20230.820.00-0.60%0.820.820.81
Mar 17, 20230.820.00-0.35%0.830.830.82
Mar 16, 20230.830.00-0.51%0.830.830.82
Mar 15, 20230.830.010.86%0.820.830.82
Mar 14, 20230.820.000.26%0.820.820.82
Mar 13, 20230.82-0.01-0.75%0.830.830.82
Mar 10, 20230.83-0.01-0.87%0.840.840.83
Mar 09, 20230.84-0.01-0.69%0.840.850.84
Mar 08, 20230.840.00-0.13%0.850.850.84
Mar 07, 20230.850.011.63%0.830.850.83
Mar 06, 20230.830.000.00%0.830.830.83
Mar 03, 20230.83-0.01-0.79%0.840.840.83
Mar 02, 20230.840.010.70%0.830.840.83
Mar 01, 20230.830.00-0.06%0.830.840.83
Feb 28, 20230.830.000.35%0.830.830.82
Feb 27, 20230.83-0.01-0.93%0.840.840.83
Feb 24, 20230.840.010.60%0.830.840.83
Feb 23, 20230.830.000.29%0.830.830.83
Feb 22, 20230.830.000.53%0.830.830.82
Feb 21, 20230.83-0.01-0.61%0.830.830.82
Feb 20, 20230.830.00-0.11%0.830.830.83
Feb 17, 20230.830.00-0.35%0.830.840.83
Feb 16, 20230.830.000.32%0.830.840.83
Feb 15, 20230.830.011.17%0.820.830.82
Feb 14, 20230.820.00-0.29%0.820.830.82
Feb 13, 20230.820.00-0.58%0.830.830.82
Feb 10, 20230.830.000.53%0.830.830.82
Feb 09, 20230.830.00-0.40%0.830.830.82
Feb 08, 20230.830.00-0.21%0.830.830.83
Feb 07, 20230.830.00-0.24%0.830.840.83
Feb 06, 20230.830.000.14%0.830.830.83
Feb 03, 20230.830.011.41%0.820.830.82
Feb 02, 20230.820.011.21%0.810.820.81
Feb 01, 20230.810.00-0.46%0.810.820.81
Jan 31, 20230.810.000.25%0.810.810.81
Jan 30, 20230.810.000.33%0.810.810.81
Jan 27, 20230.810.000.21%0.810.810.81
Jan 26, 20230.810.00-0.05%0.810.810.80
Jan 25, 20230.810.00-0.57%0.810.810.81
Jan 24, 20230.810.000.37%0.810.820.81
Jan 23, 20230.810.000.20%0.810.810.80
Jan 20, 20230.810.00-0.07%0.810.810.81
Jan 19, 20230.810.00-0.35%0.810.810.81
Jan 18, 20230.810.00-0.49%0.810.820.80
Jan 17, 20230.81-0.01-0.75%0.820.820.81
Jan 16, 20230.820.000.18%0.820.820.81
Jan 13, 20230.820.00-0.15%0.820.820.82
Jan 12, 20230.820.00-0.52%0.820.830.82
Jan 11, 20230.820.000.06%0.820.830.82
Jan 10, 20230.820.000.26%0.820.830.82
Jan 09, 20230.82-0.01-0.86%0.830.830.82
Jan 06, 20230.83-0.01-1.61%0.840.840.83
Jan 05, 20230.840.011.26%0.830.840.83
Jan 04, 20230.83-0.01-0.71%0.840.840.83
Jan 03, 20230.840.010.65%0.830.840.83
Jan 02, 20230.830.00-0.10%0.830.830.83
Dec 30, 20220.830.00-0.14%0.830.830.83
Dec 29, 20220.830.00-0.31%0.830.830.83
Dec 28, 20220.830.000.04%0.830.830.82
Dec 27, 20220.830.000.29%0.830.830.83
Dec 23, 20220.830.00-0.08%0.830.830.83
Dec 22, 20220.830.000.40%0.830.830.82
Dec 21, 20220.830.010.81%0.820.830.82
Dec 20, 20220.820.00-0.28%0.820.830.82
Dec 19, 20220.820.000.00%0.820.830.82
Dec 16, 20220.820.000.32%0.820.830.82
Dec 15, 20220.820.021.98%0.810.820.81
Dec 14, 20220.810.00-0.51%0.810.810.80
Dec 13, 20220.81-0.01-0.78%0.820.820.80
Dec 12, 20220.820.00-0.11%0.820.820.81
Dec 09, 20220.820.00-0.20%0.820.820.81
Dec 08, 20220.820.00-0.24%0.820.820.82
Dec 07, 20220.820.00-0.56%0.820.830.82
Dec 06, 20220.820.000.47%0.820.820.82
Dec 05, 20220.820.000.57%0.820.820.81
Dec 02, 20220.810.00-0.33%0.820.820.81
Dec 01, 20220.82-0.01-1.52%0.830.830.81
Nov 30, 20220.83-0.01-0.88%0.840.840.83
Nov 29, 20220.840.000.06%0.840.840.83
Nov 28, 20220.840.010.90%0.830.840.83
Nov 25, 20220.830.000.22%0.830.830.82
Nov 24, 20220.830.00-0.48%0.830.830.82
Nov 23, 20220.83-0.01-1.42%0.840.840.83
Nov 22, 20220.840.00-0.53%0.850.850.84
Nov 21, 20220.850.010.59%0.840.850.84
Nov 18, 20220.840.00-0.23%0.840.840.84
Nov 17, 20220.840.000.43%0.840.850.84
Nov 16, 20220.840.00-0.42%0.840.850.84
Nov 15, 20220.84-0.01-0.92%0.850.850.83
Nov 14, 20220.850.000.35%0.850.850.85
Nov 11, 20220.85-0.01-0.90%0.850.860.84
Nov 10, 20220.85-0.03-3.14%0.880.880.85
Nov 09, 20220.880.011.59%0.870.880.86
Nov 08, 20220.870.00-0.25%0.870.880.86
Nov 07, 20220.87-0.02-1.83%0.890.890.87
Nov 04, 20220.88-0.02-1.96%0.900.900.88
Nov 03, 20220.900.022.01%0.880.900.88
Nov 02, 20220.880.010.84%0.870.880.87
Nov 01, 20220.870.00-0.17%0.870.870.86
Oct 31, 20220.870.011.10%0.860.870.86
Oct 30, 20220.860.000.00%0.860.860.86
Oct 28, 20220.860.00-0.48%0.870.870.86
Oct 27, 20220.870.000.49%0.860.870.86
Oct 26, 20220.86-0.01-1.31%0.870.880.86
Oct 25, 20220.87-0.01-1.71%0.890.890.87
Oct 24, 20220.890.010.92%0.880.890.88
Oct 21, 20220.89-0.01-0.60%0.890.900.88
Oct 20, 20220.890.00-0.12%0.890.900.88
Oct 19, 20220.890.010.86%0.880.890.88
Oct 18, 20220.880.000.33%0.880.890.88
Oct 17, 20220.88-0.01-1.25%0.890.890.87
Oct 14, 20220.900.011.34%0.880.900.88
Oct 13, 20220.88-0.02-1.98%0.900.900.88
Oct 12, 20220.90-0.01-1.22%0.910.920.90
Oct 11, 20220.910.010.81%0.910.910.89
Oct 10, 20220.910.000.22%0.900.910.90
Oct 07, 20220.900.010.74%0.900.910.89
Oct 06, 20220.900.011.44%0.880.900.88
Oct 05, 20220.880.011.30%0.870.890.87
Oct 04, 20220.87-0.01-1.35%0.880.890.87
Oct 03, 20220.88-0.01-1.47%0.900.900.88
Sep 30, 20220.900.00-0.41%0.900.910.89
Sep 29, 20220.90-0.02-2.09%0.920.930.90
Sep 28, 20220.92-0.01-1.46%0.930.950.92
Sep 27, 20220.930.00-0.41%0.940.940.92
Sep 26, 20220.940.011.04%0.930.970.92
Sep 23, 20220.920.033.69%0.890.920.89
Sep 22, 20220.890.000.09%0.890.890.88
Sep 21, 20220.890.010.98%0.880.890.88
Sep 20, 20220.880.000.41%0.880.880.87
Sep 19, 20220.880.00-0.15%0.880.880.87
Sep 16, 20220.880.000.40%0.870.880.87
Sep 15, 20220.870.010.62%0.870.870.87
Sep 14, 20220.870.00-0.40%0.870.870.86
Sep 13, 20220.870.011.62%0.860.870.85
Sep 12, 20220.860.00-0.42%0.860.860.85
Sep 09, 20220.86-0.01-0.73%0.870.870.86
Sep 08, 20220.870.000.23%0.870.870.87
Sep 07, 20220.870.00-0.12%0.870.880.87
Sep 06, 20220.870.00-0.02%0.870.870.86
Sep 05, 20220.870.00-0.32%0.870.870.87
Sep 02, 20220.870.000.33%0.870.870.86
Sep 01, 20220.870.010.67%0.860.870.86
Aug 31, 20220.860.000.27%0.860.860.86
Aug 30, 20220.860.000.47%0.850.860.85
Aug 29, 20220.850.000.20%0.850.860.85
Aug 26, 20220.850.010.77%0.850.850.84
Aug 25, 20220.850.00-0.27%0.850.850.84
Aug 24, 20220.850.000.29%0.850.850.85
Aug 23, 20220.850.00-0.57%0.850.850.84
Aug 22, 20220.850.000.41%0.850.850.85
Aug 19, 20220.850.010.85%0.840.850.84
Aug 18, 20220.840.010.98%0.830.840.83
Aug 17, 20220.830.000.40%0.830.830.82
Aug 16, 20220.830.00-0.34%0.830.830.83
Aug 15, 20220.830.000.53%0.830.830.82
Aug 12, 20220.820.000.58%0.820.830.82
Aug 11, 20220.820.000.10%0.820.820.82
Aug 10, 20220.82-0.01-1.14%0.830.830.81
Aug 09, 20220.830.000.01%0.830.830.82
Aug 08, 20220.830.00-0.10%0.830.830.82
Aug 05, 20220.830.010.74%0.820.830.82
Aug 04, 20220.820.00-0.10%0.820.830.82
Aug 03, 20220.820.000.13%0.820.830.82
Aug 02, 20220.820.010.63%0.820.820.81
Aug 01, 20220.82-0.01-0.73%0.820.820.81
Jul 29, 20220.820.000.04%0.820.830.82
Jul 28, 20220.820.00-0.19%0.820.830.82
Jul 27, 20220.82-0.01-1.08%0.830.830.82
Jul 26, 20220.830.000.13%0.830.840.83
Jul 25, 20220.830.00-0.49%0.840.840.83
Jul 22, 20220.830.000.01%0.830.840.83
Jul 21, 20220.830.00-0.18%0.840.840.83
Jul 20, 20220.840.000.18%0.830.840.83
Jul 19, 20220.830.00-0.38%0.840.840.83
Jul 18, 20220.84-0.01-0.72%0.840.840.83
Jul 15, 20220.840.00-0.34%0.850.850.84
Jul 14, 20220.850.000.57%0.840.850.84
Jul 13, 20220.840.00-0.05%0.840.850.84
Jul 12, 20220.840.000.04%0.840.850.84
Jul 11, 20220.840.010.95%0.830.840.83
Jul 08, 20220.830.000.01%0.830.840.83
Jul 07, 20220.83-0.01-0.84%0.840.840.83
Jul 06, 20220.840.000.29%0.840.840.83
Jul 05, 20220.840.011.21%0.830.840.83
Jul 04, 20220.830.00-0.01%0.830.830.82
Jul 01, 20220.830.010.69%0.820.840.82
Jun 30, 20220.820.00-0.49%0.830.830.82
Jun 29, 20220.830.000.52%0.820.830.82
Jun 28, 20220.820.010.63%0.820.820.81
Jun 27, 20220.820.00-0.15%0.820.820.81
Jun 24, 20220.820.00-0.09%0.820.820.81
Jun 23, 20220.820.00-0.04%0.820.820.81
Jun 22, 20220.820.000.15%0.820.820.81
Jun 21, 20220.810.00-0.27%0.820.820.81
Jun 20, 20220.820.00-0.32%0.820.820.81
Jun 17, 20220.820.011.04%0.810.820.81
Jun 16, 20220.81-0.01-1.41%0.820.830.81
Jun 15, 20220.82-0.01-1.55%0.830.830.82
Jun 14, 20220.830.011.09%0.820.840.82
Jun 13, 20220.830.011.53%0.810.830.81
Jun 10, 20220.810.011.44%0.800.810.80
Jun 09, 20220.800.000.36%0.800.800.80
Jun 08, 20220.800.000.38%0.800.800.79
Jun 07, 20220.800.00-0.49%0.800.810.79
Jun 06, 20220.800.00-0.31%0.800.800.80
Jun 03, 20220.800.010.69%0.800.800.79
Jun 02, 20220.80-0.01-0.72%0.800.800.79
Jun 01, 20220.800.010.94%0.790.800.79
May 31, 20220.790.000.34%0.790.800.79
May 30, 20220.790.00-0.42%0.790.790.79
May 27, 20220.790.00-0.40%0.800.800.79
May 26, 20220.790.00-0.37%0.800.800.79
May 25, 20220.800.00-0.34%0.800.800.79
May 24, 20220.800.000.48%0.800.800.79
May 23, 20220.79-0.01-0.93%0.800.800.79
May 20, 20220.800.00-0.16%0.800.800.80
May 19, 20220.80-0.01-1.06%0.810.810.80
May 18, 20220.810.011.18%0.800.810.80
May 17, 20220.80-0.01-1.47%0.810.810.80
May 16, 20220.81-0.01-0.73%0.820.820.81
May 13, 20220.820.00-0.51%0.820.820.82
May 12, 20220.820.000.37%0.820.820.82
May 11, 20220.820.000.55%0.810.820.81
May 10, 20220.810.000.10%0.810.810.81
May 09, 20220.810.000.12%0.810.820.81
May 06, 20220.810.000.18%0.810.820.81
May 05, 20220.810.022.12%0.790.810.79
May 04, 20220.79-0.01-1.15%0.800.800.79
May 03, 20220.800.00-0.01%0.800.800.80
May 02, 20220.800.010.71%0.800.800.79
Apr 29, 20220.80-0.01-0.90%0.800.800.79
Apr 28, 20220.800.010.70%0.800.810.80
Apr 27, 20220.800.000.18%0.800.800.79
Apr 26, 20220.800.011.28%0.790.800.78
Apr 25, 20220.790.010.70%0.780.790.78
Apr 22, 20220.780.011.47%0.770.780.77
Apr 21, 20220.770.000.31%0.770.770.76
Apr 20, 20220.770.00-0.59%0.770.770.77
Apr 19, 20220.770.000.05%0.770.770.77
Apr 18, 20220.770.000.29%0.770.770.77
Apr 15, 20220.770.000.17%0.770.770.77
Apr 14, 20220.770.000.29%0.760.770.76
Apr 13, 20220.76-0.01-0.94%0.770.770.76
Apr 12, 20220.770.000.16%0.770.770.77
Apr 11, 20220.770.00-0.04%0.770.770.77
Apr 08, 20220.770.000.31%0.770.770.77
Apr 07, 20220.770.00-0.07%0.770.770.76
Apr 06, 20220.770.000.03%0.770.770.76
Apr 05, 20220.770.000.26%0.760.770.76
Apr 04, 20220.760.00-0.17%0.760.760.76
Apr 01, 20220.760.000.28%0.760.760.76
Mar 31, 20220.760.00-0.08%0.760.760.76
Mar 30, 20220.760.00-0.33%0.760.770.76
Mar 29, 20220.760.00-0.12%0.770.770.76
Mar 28, 20220.760.010.65%0.760.770.76
Mar 25, 20220.760.000.00%0.760.760.76
Mar 24, 20220.760.000.20%0.760.760.76
Mar 23, 20220.760.000.41%0.760.760.75
Mar 22, 20220.76-0.01-0.72%0.760.760.75
Mar 21, 20220.760.000.07%0.760.760.76
Mar 20, 20220.760.000.00%0.760.760.76
Mar 18, 20220.760.00-0.16%0.760.760.76
Mar 17, 20220.760.00-0.04%0.760.760.76
Mar 16, 20220.76-0.01-0.77%0.770.770.76
Mar 15, 20220.770.00-0.26%0.770.770.76
Mar 14, 20220.770.000.23%0.770.770.77
Mar 13, 20220.770.000.01%0.770.770.77
Mar 11, 20220.770.000.35%0.770.770.76
Mar 10, 20220.760.010.68%0.760.770.76
Mar 09, 20220.76-0.01-0.67%0.760.760.76
Mar 08, 20220.760.000.00%0.760.770.76
Mar 07, 20220.760.010.89%0.760.760.76
Mar 04, 20220.760.010.85%0.750.760.75
Mar 03, 20220.750.000.41%0.750.750.75
Mar 02, 20220.750.00-0.63%0.750.750.75
Mar 01, 20220.750.000.61%0.750.750.74
Feb 28, 20220.750.00-0.62%0.750.750.74
Feb 25, 20220.750.00-0.24%0.750.750.74
Feb 24, 20220.750.011.28%0.740.750.74
Feb 23, 20220.740.000.23%0.740.740.73
Feb 22, 20220.740.000.04%0.740.740.74
Feb 21, 20220.740.00-0.08%0.740.740.73
Feb 18, 20220.740.000.22%0.740.740.73
Feb 17, 20220.730.00-0.29%0.740.740.73
Feb 16, 20220.740.00-0.37%0.740.740.74
Feb 15, 20220.740.00-0.11%0.740.740.74
Feb 14, 20220.740.000.18%0.740.740.74
Feb 11, 20220.740.000.01%0.740.740.74
Feb 10, 20220.740.00-0.15%0.740.740.73
Feb 09, 20220.740.00-0.03%0.740.740.74
Feb 08, 20220.740.00-0.01%0.740.740.74
Feb 07, 20220.740.00-0.07%0.740.740.74
Feb 04, 20220.740.000.55%0.740.740.73
Feb 03, 20220.740.00-0.16%0.740.740.73
Feb 02, 20220.740.00-0.42%0.740.740.74
Feb 01, 20220.740.00-0.57%0.740.740.74
Jan 31, 20220.740.00-0.38%0.750.750.74
Jan 28, 20220.750.00-0.12%0.750.750.74
Jan 27, 20220.750.000.61%0.740.750.74
Jan 26, 20220.740.000.30%0.740.740.74
Jan 25, 20220.740.00-0.11%0.740.740.74
Jan 24, 20220.740.000.42%0.740.740.74
Jan 21, 20220.740.000.31%0.740.740.74
Jan 20, 20220.740.000.10%0.740.740.73
Jan 19, 20220.740.00-0.20%0.740.740.73
Jan 18, 20220.740.000.33%0.730.740.73
Jan 17, 20220.730.000.20%0.730.730.73
Jan 14, 20220.730.000.23%0.730.730.73
Jan 13, 20220.730.00-0.04%0.730.730.73
Jan 12, 20220.730.00-0.47%0.730.730.73
Jan 11, 20220.730.00-0.48%0.740.740.73
Jan 10, 20220.740.000.01%0.740.740.74
Jan 07, 20220.740.00-0.42%0.740.740.74
Jan 06, 20220.740.000.16%0.740.740.74
Jan 05, 20220.740.00-0.19%0.740.740.74
Jan 04, 20220.740.00-0.38%0.740.740.74
Jan 03, 20220.740.000.38%0.740.750.74
Dec 31, 20210.740.00-0.24%0.740.740.74
Dec 30, 20210.740.00-0.18%0.740.740.74
Dec 29, 20210.740.00-0.43%0.750.750.74
Dec 28, 20210.750.000.08%0.740.750.74
Dec 27, 20210.740.00-0.36%0.750.750.74
Dec 24, 20210.750.000.15%0.750.750.75
Dec 23, 20210.750.00-0.44%0.750.750.74
Dec 22, 20210.75-0.01-0.68%0.760.760.75
Dec 21, 20210.750.00-0.42%0.760.760.75
Dec 20, 20210.760.000.20%0.760.760.76
Dec 17, 20210.760.000.63%0.750.760.75
Dec 16, 20210.750.00-0.45%0.760.760.75
Dec 15, 20210.760.00-0.23%0.760.760.75
Dec 14, 20210.760.00-0.16%0.760.760.75
Dec 13, 20210.760.000.30%0.760.760.75
Dec 10, 20210.750.00-0.36%0.760.760.75
Dec 09, 20210.760.00-0.17%0.760.760.76
Dec 08, 20210.760.000.26%0.760.760.75
Dec 07, 20210.760.000.12%0.750.760.75
Dec 06, 20210.750.00-0.36%0.760.760.75
Dec 03, 20210.760.000.55%0.750.760.75
Dec 02, 20210.750.00-0.20%0.750.750.75
Dec 01, 20210.750.000.16%0.750.750.75
Nov 30, 20210.750.000.05%0.750.760.75
Nov 29, 20210.750.000.19%0.750.750.75
Nov 26, 20210.750.00-0.11%0.750.750.75
Nov 25, 20210.750.000.04%0.750.750.75
Nov 24, 20210.750.000.37%0.750.750.75
Nov 23, 20210.750.000.13%0.750.750.75
Nov 22, 20210.750.000.40%0.740.750.74
Nov 19, 20210.740.000.32%0.740.750.74
Nov 18, 20210.740.00-0.15%0.740.740.74
Nov 17, 20210.740.00-0.50%0.750.750.74
Nov 16, 20210.750.00-0.13%0.750.750.74
Nov 15, 20210.750.000.00%0.750.750.74
Nov 12, 20210.750.00-0.31%0.750.750.75
Nov 11, 20210.750.000.27%0.750.750.74
Nov 10, 20210.750.011.12%0.740.750.74
Nov 09, 20210.740.000.03%0.740.740.74
Nov 08, 20210.740.00-0.61%0.740.740.74
Nov 05, 20210.740.000.01%0.740.750.74
Nov 04, 20210.740.011.40%0.730.740.73
Nov 03, 20210.730.00-0.56%0.740.740.73
Powiązane
Handluj USDGBP na długich i krótkich pozycjach z dźwignią
Kupuj i sprzedawaj USD/GBP -£0 (0%) i ponad 6000 akcji, par walutowych, indeksów i towarów
Handluj na wszystkich głównych rynkach
Akcje
Otwieraj długie i krótkie pozycje na tysiącach akcji takich firm jak Tesla, GameStop i AMC
Indeksy
Handluj czołowymi indeksami świata, takimi jak S&P 500, Dow Jones i FTSE 100
Towary
Na naszej platformie można handlować złotem, ropą naftową, srebrem i innymi towarami
Forex
Ponad 180 par dostępnych przez całą dobę przez pięć dni w tygodniu
Regulowane
Trading 212 podlega kontroli różnych europejskich organów
Ochrona środków
Twoje środki są przechowywane na specjalnym koncie i zabezpieczone przez FSCS do kwoty 85 000 GBP
Chronimy Twoje dane
Chronimy Twoje dane, stosując najlepsze praktyki branżowe
Wsparcie 24/7
Średni czas reakcji: 29 sekund
Zacznij Handel Teraz
Masz już konto?
