BNR · ISTORIC
Curs BNR 2004
Toate cotațiile oficiale BNR pentru anul 2004, într-o singură privire.
Fiecare zi, fiecare valoare și principalele extreme ale anului pentru GBP.
Cursul GBP în 2004
5.6108
+0.0525
(+0.94%)
Ultima cotație: 31.12.2004
Minimul anului
5.4403
-0.3182
(-5.53%)
03.12.2004
față de 03.12.2003 (5.7585)
Maximul anului
6.2339
+1.0129
(+19.40%)
27.07.2004
față de 25.07.2003 (5.2210)
Evoluție 2004
min 5.4403 · max 6.2339
Media anuală
5.9746
Prima cotație
05.01.2004
5.8547
Ultima cotație
31.12.2004
5.6108
Variație totală
-0.2439
-4.17%
Cea mai mare creștere
08.11.2004
+0.1398
Cea mai mare scădere
03.12.2004
-0.1233
Calendarul cotațiilor oficiale BNR din 2004 (GBP)
Fiecare celulă reprezintă valoarea oficială publicată de BNR. Zilele fără cotație sunt marcate cu „-”, iar zilele nelucrătoare fără cotație cu „×”.
Valoare mai mică
Valoare mai mare
Ian
Feb
Mar
Apr
Mai
Iun
Iul
Aug
Sep
Oct
Noi
Dec
Evoluția cursului GBP în 2004
Toate cotațiile oficiale publicate în cursul anului.
Lunile extreme din 2004
Lunile cu cele mai mici și cele mai mari valori medii lunare.
Cele mai mici medii lunare
Dec5.5778
Noi5.7012
Oct5.9383
Cele mai mari medii lunare
Iul6.1509
Iun6.1350
Apr6.1191
Date importante în 2004
Prima cotație (an)05.01.20045.8547
Ultima cotație (an)31.12.20045.6108
Cea mai mare creștere (zi)08.11.2004+0.1398
Cea mai mare scădere (zi)03.12.2004-0.1233
Cea mai mare valoare27.07.20046.2339
Cea mai mică valoare03.12.20045.4403
Curs GBP pe luni în 2004
| Lună | Medie | Minim | Maxim | Valori |
|---|---|---|---|---|
| Ianuarie | 5,9388 | 5,8547 | 5,9868 | 20 |
| Februarie | 5,9908 | 5,9210 | 6,0385 | 20 |
| Martie | 5,9658 | 5,8550 | 6,1324 | 23 |
| Aprilie | 6,1191 | 5,9966 | 6,2119 | 21 |
| Mai | 6,0371 | 5,9600 | 6,1287 | 21 |
| Iunie | 6,1350 | 6,0561 | 6,2124 | 22 |
| Iulie | 6,1509 | 6,0668 | 6,2339 | 22 |
| August | 6,1179 | 6,0495 | 6,2329 | 22 |
| Septembrie | 6,0291 | 5,9880 | 6,0587 | 22 |
| Octombrie | 5,9383 | 5,8654 | 6,0100 | 21 |
| Noiembrie | 5,7012 | 5,5169 | 5,8711 | 22 |
| Decembrie | 5,5778 | 5,4403 | 5,6985 | 22 |
Valori zilnice GBP/RON în 2004
| Data | Curs |
|---|---|
| 31.12.2004 | 5,6108 RON |
| 30.12.2004 | 5,5583 RON |
| 29.12.2004 | 5,5770 RON |
| 28.12.2004 | 5,6160 RON |
| 27.12.2004 | 5,6032 RON |
| 24.12.2004 | 5,5135 RON |
| 23.12.2004 | 5,4460 RON |
| 22.12.2004 | 5,4605 RON |
| 21.12.2004 | 5,5698 RON |
| 20.12.2004 | 5,6343 RON |
| 17.12.2004 | 5,6416 RON |
| 16.12.2004 | 5,6199 RON |
| 15.12.2004 | 5,6901 RON |
| 14.12.2004 | 5,6985 RON |
| 13.12.2004 | 5,6842 RON |
| 10.12.2004 | 5,6155 RON |
| 09.12.2004 | 5,5424 RON |
| 08.12.2004 | 5,5570 RON |
| 07.12.2004 | 5,5457 RON |
| 06.12.2004 | 5,5229 RON |
| 03.12.2004 | 5,4403 RON |
| 02.12.2004 | 5,5636 RON |
| 30.11.2004 | 5,5169 RON |
| 29.11.2004 | 5,5466 RON |
| 26.11.2004 | 5,6327 RON |
| 25.11.2004 | 5,6328 RON |
| 24.11.2004 | 5,6491 RON |
| 23.11.2004 | 5,6361 RON |
| 22.11.2004 | 5,6352 RON |
| 19.11.2004 | 5,6572 RON |
| 18.11.2004 | 5,6762 RON |
| 17.11.2004 | 5,6624 RON |
| 16.11.2004 | 5,6399 RON |
| 15.11.2004 | 5,6892 RON |
| 12.11.2004 | 5,7550 RON |
| 11.11.2004 | 5,7779 RON |
| 10.11.2004 | 5,8136 RON |
| 09.11.2004 | 5,8226 RON |
| 08.11.2004 | 5,8397 RON |
| 05.11.2004 | 5,6999 RON |
| 04.11.2004 | 5,6705 RON |
| 03.11.2004 | 5,7498 RON |
| 02.11.2004 | 5,8519 RON |
| 01.11.2004 | 5,8711 RON |
| 29.10.2004 | 5,8654 RON |
| 28.10.2004 | 5,8765 RON |
| 27.10.2004 | 5,8911 RON |
| 26.10.2004 | 5,8900 RON |
| 25.10.2004 | 5,9134 RON |
| 22.10.2004 | 5,9334 RON |
| 21.10.2004 | 5,9555 RON |
| 20.10.2004 | 5,9097 RON |
| 19.10.2004 | 5,9216 RON |
| 18.10.2004 | 5,9689 RON |
| 15.10.2004 | 5,9701 RON |
| 14.10.2004 | 6,0100 RON |
| 13.10.2004 | 5,9485 RON |
| 12.10.2004 | 5,9547 RON |
| 11.10.2004 | 5,9331 RON |
| 08.10.2004 | 5,9597 RON |
| 07.10.2004 | 5,9493 RON |
| 06.10.2004 | 5,9520 RON |
| 05.10.2004 | 5,9682 RON |
| 04.10.2004 | 5,9664 RON |
| 01.10.2004 | 5,9677 RON |
| 30.09.2004 | 5,9969 RON |
| 29.09.2004 | 6,0305 RON |
| 28.09.2004 | 6,0582 RON |
| 27.09.2004 | 6,0494 RON |
| 24.09.2004 | 6,0202 RON |
| 23.09.2004 | 6,0245 RON |
| 22.09.2004 | 5,9880 RON |
| 21.09.2004 | 6,0225 RON |
| 20.09.2004 | 6,0587 RON |
| 17.09.2004 | 6,0425 RON |
| 16.09.2004 | 6,0355 RON |
| 15.09.2004 | 6,0191 RON |
| 14.09.2004 | 6,0252 RON |
| 13.09.2004 | 6,0279 RON |
| 10.09.2004 | 6,0252 RON |
| 09.09.2004 | 6,0233 RON |
| 08.09.2004 | 6,0246 RON |
| 07.09.2004 | 6,0503 RON |
| 06.09.2004 | 6,0224 RON |
| 03.09.2004 | 6,0209 RON |
| 02.09.2004 | 6,0286 RON |
| 01.09.2004 | 6,0456 RON |
| 31.08.2004 | 6,0851 RON |
| 30.08.2004 | 6,0839 RON |
| 27.08.2004 | 6,1013 RON |
| 26.08.2004 | 6,1031 RON |
| 25.08.2004 | 6,0877 RON |
| 24.08.2004 | 6,1020 RON |
| 23.08.2004 | 6,0951 RON |
| 20.08.2004 | 6,0729 RON |
| 19.08.2004 | 6,0696 RON |
| 18.08.2004 | 6,0495 RON |
| 17.08.2004 | 6,0828 RON |
| 16.08.2004 | 6,1195 RON |
| 13.08.2004 | 6,0715 RON |
| 12.08.2004 | 6,1087 RON |
| 11.08.2004 | 6,0839 RON |
| 10.08.2004 | 6,0923 RON |
| 09.08.2004 | 6,1358 RON |
| 06.08.2004 | 6,1879 RON |
| 05.08.2004 | 6,1929 RON |
| 04.08.2004 | 6,2132 RON |
| 03.08.2004 | 6,2329 RON |
| 02.08.2004 | 6,2218 RON |
| 30.07.2004 | 6,1935 RON |
| 29.07.2004 | 6,2093 RON |
| 28.07.2004 | 6,2181 RON |
| 27.07.2004 | 6,2339 RON |
| 26.07.2004 | 6,2310 RON |
| 23.07.2004 | 6,1968 RON |
| 22.07.2004 | 6,1712 RON |
| 21.07.2004 | 6,1604 RON |
| 20.07.2004 | 6,1292 RON |
| 19.07.2004 | 6,1667 RON |
| 16.07.2004 | 6,1649 RON |
| 15.07.2004 | 6,1337 RON |
| 14.07.2004 | 6,1543 RON |
| 13.07.2004 | 6,1488 RON |
| 12.07.2004 | 6,1318 RON |
| 09.07.2004 | 6,1108 RON |
| 08.07.2004 | 6,1203 RON |
| 07.07.2004 | 6,1225 RON |
| 06.07.2004 | 6,1051 RON |
| 05.07.2004 | 6,0763 RON |
| 02.07.2004 | 6,0734 RON |
| 01.07.2004 | 6,0668 RON |
| 30.06.2004 | 6,0561 RON |
| 29.06.2004 | 6,0969 RON |
| 28.06.2004 | 6,1160 RON |
| 25.06.2004 | 6,1205 RON |
| 24.06.2004 | 6,1241 RON |
| 23.06.2004 | 6,0856 RON |
| 22.06.2004 | 6,1254 RON |
| 21.06.2004 | 6,1637 RON |
| 18.06.2004 | 6,2124 RON |
| 17.06.2004 | 6,2009 RON |
| 16.06.2004 | 6,1686 RON |
| 15.06.2004 | 6,1339 RON |
| 14.06.2004 | 6,1432 RON |
| 11.06.2004 | 6,1919 RON |
| 10.06.2004 | 6,1931 RON |
| 09.06.2004 | 6,1455 RON |
| 08.06.2004 | 6,0945 RON |
| 07.06.2004 | 6,0941 RON |
| 04.06.2004 | 6,1344 RON |
| 03.06.2004 | 6,1169 RON |
| 02.06.2004 | 6,1312 RON |
| 01.06.2004 | 6,1209 RON |
| 31.05.2004 | 6,1287 RON |
| 28.05.2004 | 6,1078 RON |
| 27.05.2004 | 6,1153 RON |
| 26.05.2004 | 6,1067 RON |
| 25.05.2004 | 6,1071 RON |
| 24.05.2004 | 6,1001 RON |
| 21.05.2004 | 6,0556 RON |
| 20.05.2004 | 6,0121 RON |
| 19.05.2004 | 6,0392 RON |
| 18.05.2004 | 5,9795 RON |
| 17.05.2004 | 5,9600 RON |
| 14.05.2004 | 6,0135 RON |
| 13.05.2004 | 6,0177 RON |
| 12.05.2004 | 6,0315 RON |
| 11.05.2004 | 6,0308 RON |
| 10.05.2004 | 6,0726 RON |
| 07.05.2004 | 6,0016 RON |
| 06.05.2004 | 5,9820 RON |
| 05.05.2004 | 5,9666 RON |
| 04.05.2004 | 5,9765 RON |
| 03.05.2004 | 5,9748 RON |
| 30.04.2004 | 5,9966 RON |
| 29.04.2004 | 6,0316 RON |
| 28.04.2004 | 6,0791 RON |
| 27.04.2004 | 6,1067 RON |
| 26.04.2004 | 6,0824 RON |
| 23.04.2004 | 6,0445 RON |
| 22.04.2004 | 6,0536 RON |
| 21.04.2004 | 6,0756 RON |
| 20.04.2004 | 6,1178 RON |
| 19.04.2004 | 6,1272 RON |
| 16.04.2004 | 6,1078 RON |
| 15.04.2004 | 6,1056 RON |
| 14.04.2004 | 6,1710 RON |
| 13.04.2004 | 6,2119 RON |
| 09.04.2004 | 6,1764 RON |
| 08.04.2004 | 6,1812 RON |
| 07.04.2004 | 6,2108 RON |
| 06.04.2004 | 6,1841 RON |
| 05.04.2004 | 6,1404 RON |
| 02.04.2004 | 6,1315 RON |
| 01.04.2004 | 6,1643 RON |
| 31.03.2004 | 6,1324 RON |
| 30.03.2004 | 6,0712 RON |
| 29.03.2004 | 6,0527 RON |
| 26.03.2004 | 6,0170 RON |
| 25.03.2004 | 5,9618 RON |
| 24.03.2004 | 6,0153 RON |
| 23.03.2004 | 5,9988 RON |
| 22.03.2004 | 5,9909 RON |
| 19.03.2004 | 5,9418 RON |
| 18.03.2004 | 5,9405 RON |
| 17.03.2004 | 5,9014 RON |
| 16.03.2004 | 5,8800 RON |
| 15.03.2004 | 5,8794 RON |
| 12.03.2004 | 5,8550 RON |
| 11.03.2004 | 5,8652 RON |
| 10.03.2004 | 5,9070 RON |
| 09.03.2004 | 5,9418 RON |
| 08.03.2004 | 5,9727 RON |
| 05.03.2004 | 5,9457 RON |
| 04.03.2004 | 5,9928 RON |
| 03.03.2004 | 6,0119 RON |
| 02.03.2004 | 5,9779 RON |
| 01.03.2004 | 5,9596 RON |
| 27.02.2004 | 5,9651 RON |
| 26.02.2004 | 6,0184 RON |
| 25.02.2004 | 6,0079 RON |
| 24.02.2004 | 5,9932 RON |
| 23.02.2004 | 5,9941 RON |
| 20.02.2004 | 6,0385 RON |
| 19.02.2004 | 6,0244 RON |
| 18.02.2004 | 6,0157 RON |
| 17.02.2004 | 6,0232 RON |
| 16.02.2004 | 6,0058 RON |
| 13.02.2004 | 6,0142 RON |
| 12.02.2004 | 6,0127 RON |
| 11.02.2004 | 6,0019 RON |
| 10.02.2004 | 5,9871 RON |
| 09.02.2004 | 5,9794 RON |
| 06.02.2004 | 5,9887 RON |
| 05.02.2004 | 5,9586 RON |
| 04.02.2004 | 5,9311 RON |
| 03.02.2004 | 5,9210 RON |
| 02.02.2004 | 5,9340 RON |
| 30.01.2004 | 5,9279 RON |
| 29.01.2004 | 5,9425 RON |
| 28.01.2004 | 5,9205 RON |
| 27.01.2004 | 5,9068 RON |
| 26.01.2004 | 5,9529 RON |
| 23.01.2004 | 5,9515 RON |
| 22.01.2004 | 5,9680 RON |
| 21.01.2004 | 5,9559 RON |
| 20.01.2004 | 5,9272 RON |
| 19.01.2004 | 5,9246 RON |
| 16.01.2004 | 5,9601 RON |
| 15.01.2004 | 5,9565 RON |
| 14.01.2004 | 5,9868 RON |
| 13.01.2004 | 5,9857 RON |
| 12.01.2004 | 5,9498 RON |
| 09.01.2004 | 5,9313 RON |
| 08.01.2004 | 5,9443 RON |
| 07.01.2004 | 5,9126 RON |
| 06.01.2004 | 5,9172 RON |
| 05.01.2004 | 5,8547 RON |