BNR · ISTORIC
Curs BNR 2020
Toate cotațiile oficiale BNR pentru anul 2020, într-o singură privire.
Fiecare zi, fiecare valoare și principalele extreme ale anului pentru BRL.
Cursul BRL în 2020
0.7636
+0.0015
(+0.20%)
Ultima cotație: 31.12.2020
Minimul anului
0.7227
-0.3469
(-32.43%)
30.10.2020
față de 30.10.2019 (1.0696)
Maximul anului
1.0663
-0.0159
(-1.47%)
03.01.2020
față de 03.01.2019 (1.0822)
Evoluție 2020
min 0.7227 · max 1.0663
Media anuală
0.8302
Prima cotație
03.01.2020
1.0663
Ultima cotație
31.12.2020
0.7636
Variație totală
-0.3027
-28.39%
Cea mai mare creștere
09.06.2020
+0.0562
Cea mai mare scădere
29.05.2020
-0.0287
Calendarul cotațiilor oficiale BNR din 2020 (BRL)
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 BRL în 2020
Toate cotațiile oficiale publicate în cursul anului.
Lunile extreme din 2020
Lunile cu cele mai mici și cele mai mari valori medii lunare.
Cele mai mici medii lunare
Oct0.7366
Aug0.7509
Noi0.7547
Cele mai mari medii lunare
Ian1.0386
Feb1.0100
Mar0.8987
Date importante în 2020
Prima cotație (an)03.01.20201.0663
Ultima cotație (an)31.12.20200.7636
Cea mai mare creștere (zi)09.06.2020+0.0562
Cea mai mare scădere (zi)29.05.2020-0.0287
Cea mai mare valoare03.01.20201.0663
Cea mai mică valoare30.10.20200.7227
Curs BRL pe luni în 2020
| Lună | Medie | Minim | Maxim | Valori |
|---|---|---|---|---|
| Ianuarie | 1,0386 | 1,0205 | 1,0663 | 20 |
| Februarie | 1,0100 | 0,9719 | 1,0243 | 20 |
| Martie | 0,8987 | 0,8468 | 0,9699 | 22 |
| Aprilie | 0,8380 | 0,7874 | 0,8656 | 20 |
| Mai | 0,7874 | 0,7573 | 0,8339 | 20 |
| Iunie | 0,8287 | 0,7836 | 0,8903 | 20 |
| Iulie | 0,7980 | 0,7851 | 0,8152 | 23 |
| August | 0,7509 | 0,7277 | 0,7877 | 21 |
| Septembrie | 0,7639 | 0,7355 | 0,7865 | 22 |
| Octombrie | 0,7366 | 0,7227 | 0,7474 | 22 |
| Noiembrie | 0,7547 | 0,7233 | 0,7747 | 20 |
| Decembrie | 0,7778 | 0,7585 | 0,7990 | 21 |
Valori zilnice BRL/RON în 2020
| Data | Curs |
|---|---|
| 31.12.2020 | 0,7636 RON |
| 30.12.2020 | 0,7621 RON |
| 29.12.2020 | 0,7585 RON |
| 28.12.2020 | 0,7649 RON |
| 24.12.2020 | 0,7657 RON |
| 23.12.2020 | 0,7748 RON |
| 22.12.2020 | 0,7764 RON |
| 21.12.2020 | 0,7852 RON |
| 18.12.2020 | 0,7851 RON |
| 17.12.2020 | 0,7834 RON |
| 16.12.2020 | 0,7848 RON |
| 15.12.2020 | 0,7821 RON |
| 14.12.2020 | 0,7918 RON |
| 11.12.2020 | 0,7990 RON |
| 10.12.2020 | 0,7783 RON |
| 09.12.2020 | 0,7842 RON |
| 08.12.2020 | 0,7885 RON |
| 07.12.2020 | 0,7807 RON |
| 04.12.2020 | 0,7769 RON |
| 03.12.2020 | 0,7709 RON |
| 02.12.2020 | 0,7766 RON |
| 27.11.2020 | 0,7659 RON |
| 26.11.2020 | 0,7686 RON |
| 25.11.2020 | 0,7623 RON |
| 24.11.2020 | 0,7532 RON |
| 23.11.2020 | 0,7622 RON |
| 20.11.2020 | 0,7747 RON |
| 19.11.2020 | 0,7680 RON |
| 18.11.2020 | 0,7701 RON |
| 17.11.2020 | 0,7577 RON |
| 16.11.2020 | 0,7536 RON |
| 13.11.2020 | 0,7546 RON |
| 12.11.2020 | 0,7646 RON |
| 11.11.2020 | 0,7629 RON |
| 10.11.2020 | 0,7669 RON |
| 09.11.2020 | 0,7640 RON |
| 06.11.2020 | 0,7419 RON |
| 05.11.2020 | 0,7276 RON |
| 04.11.2020 | 0,7233 RON |
| 03.11.2020 | 0,7247 RON |
| 02.11.2020 | 0,7275 RON |
| 30.10.2020 | 0,7227 RON |
| 29.10.2020 | 0,7237 RON |
| 28.10.2020 | 0,7277 RON |
| 27.10.2020 | 0,7337 RON |
| 26.10.2020 | 0,7336 RON |
| 23.10.2020 | 0,7357 RON |
| 22.10.2020 | 0,7343 RON |
| 21.10.2020 | 0,7338 RON |
| 20.10.2020 | 0,7364 RON |
| 19.10.2020 | 0,7342 RON |
| 16.10.2020 | 0,7416 RON |
| 15.10.2020 | 0,7442 RON |
| 14.10.2020 | 0,7462 RON |
| 13.10.2020 | 0,7474 RON |
| 12.10.2020 | 0,7464 RON |
| 09.10.2020 | 0,7376 RON |
| 08.10.2020 | 0,7388 RON |
| 07.10.2020 | 0,7407 RON |
| 06.10.2020 | 0,7420 RON |
| 05.10.2020 | 0,7287 RON |
| 02.10.2020 | 0,7362 RON |
| 01.10.2020 | 0,7396 RON |
| 30.09.2020 | 0,7389 RON |
| 29.09.2020 | 0,7362 RON |
| 28.09.2020 | 0,7520 RON |
| 25.09.2020 | 0,7600 RON |
| 24.09.2020 | 0,7488 RON |
| 23.09.2020 | 0,7589 RON |
| 22.09.2020 | 0,7647 RON |
| 21.09.2020 | 0,7649 RON |
| 18.09.2020 | 0,7820 RON |
| 17.09.2020 | 0,7865 RON |
| 16.09.2020 | 0,7753 RON |
| 15.09.2020 | 0,7755 RON |
| 14.09.2020 | 0,7703 RON |
| 11.09.2020 | 0,7686 RON |
| 10.09.2020 | 0,7729 RON |
| 09.09.2020 | 0,7697 RON |
| 08.09.2020 | 0,7762 RON |
| 07.09.2020 | 0,7741 RON |
| 04.09.2020 | 0,7733 RON |
| 03.09.2020 | 0,7665 RON |
| 02.09.2020 | 0,7555 RON |
| 01.09.2020 | 0,7355 RON |
| 31.08.2020 | 0,7540 RON |
| 28.08.2020 | 0,7302 RON |
| 27.08.2020 | 0,7304 RON |
| 26.08.2020 | 0,7437 RON |
| 25.08.2020 | 0,7292 RON |
| 24.08.2020 | 0,7277 RON |
| 21.08.2020 | 0,7371 RON |
| 20.08.2020 | 0,7356 RON |
| 19.08.2020 | 0,7417 RON |
| 18.08.2020 | 0,7370 RON |
| 17.08.2020 | 0,7523 RON |
| 14.08.2020 | 0,7641 RON |
| 13.08.2020 | 0,7512 RON |
| 12.08.2020 | 0,7634 RON |
| 11.08.2020 | 0,7485 RON |
| 10.08.2020 | 0,7562 RON |
| 07.08.2020 | 0,7679 RON |
| 06.08.2020 | 0,7701 RON |
| 05.08.2020 | 0,7703 RON |
| 04.08.2020 | 0,7701 RON |
| 03.08.2020 | 0,7877 RON |
| 31.07.2020 | 0,7910 RON |
| 30.07.2020 | 0,7947 RON |
| 29.07.2020 | 0,7985 RON |
| 28.07.2020 | 0,8006 RON |
| 27.07.2020 | 0,7883 RON |
| 24.07.2020 | 0,7994 RON |
| 23.07.2020 | 0,8152 RON |
| 22.07.2020 | 0,8111 RON |
| 21.07.2020 | 0,7941 RON |
| 20.07.2020 | 0,7851 RON |
| 17.07.2020 | 0,7959 RON |
| 16.07.2020 | 0,7918 RON |
| 15.07.2020 | 0,7894 RON |
| 14.07.2020 | 0,7887 RON |
| 13.07.2020 | 0,8037 RON |
| 10.07.2020 | 0,8034 RON |
| 09.07.2020 | 0,7994 RON |
| 08.07.2020 | 0,7983 RON |
| 07.07.2020 | 0,8022 RON |
| 06.07.2020 | 0,8061 RON |
| 03.07.2020 | 0,8038 RON |
| 02.07.2020 | 0,8051 RON |
| 01.07.2020 | 0,7892 RON |
| 30.06.2020 | 0,8001 RON |
| 29.06.2020 | 0,7836 RON |
| 26.06.2020 | 0,8047 RON |
| 25.06.2020 | 0,8064 RON |
| 24.06.2020 | 0,8319 RON |
| 23.06.2020 | 0,8169 RON |
| 22.06.2020 | 0,8125 RON |
| 19.06.2020 | 0,8029 RON |
| 18.06.2020 | 0,8223 RON |
| 17.06.2020 | 0,8208 RON |
| 16.06.2020 | 0,8279 RON |
| 15.06.2020 | 0,8504 RON |
| 12.06.2020 | 0,8583 RON |
| 11.06.2020 | 0,8541 RON |
| 10.06.2020 | 0,8685 RON |
| 09.06.2020 | 0,8903 RON |
| 05.06.2020 | 0,8341 RON |
| 04.06.2020 | 0,8533 RON |
| 03.06.2020 | 0,8290 RON |
| 02.06.2020 | 0,8067 RON |
| 29.05.2020 | 0,8052 RON |
| 28.05.2020 | 0,8339 RON |
| 27.05.2020 | 0,8241 RON |
| 26.05.2020 | 0,8115 RON |
| 25.05.2020 | 0,8024 RON |
| 22.05.2020 | 0,7999 RON |
| 21.05.2020 | 0,7757 RON |
| 20.05.2020 | 0,7682 RON |
| 19.05.2020 | 0,7726 RON |
| 18.05.2020 | 0,7650 RON |
| 15.05.2020 | 0,7704 RON |
| 14.05.2020 | 0,7600 RON |
| 13.05.2020 | 0,7573 RON |
| 12.05.2020 | 0,7671 RON |
| 11.05.2020 | 0,7781 RON |
| 08.05.2020 | 0,7638 RON |
| 07.05.2020 | 0,7820 RON |
| 06.05.2020 | 0,8013 RON |
| 05.05.2020 | 0,8032 RON |
| 04.05.2020 | 0,8064 RON |
| 30.04.2020 | 0,8347 RON |
| 29.04.2020 | 0,8111 RON |
| 28.04.2020 | 0,7874 RON |
| 27.04.2020 | 0,7977 RON |
| 24.04.2020 | 0,8129 RON |
| 23.04.2020 | 0,8231 RON |
| 22.04.2020 | 0,8377 RON |
| 21.04.2020 | 0,8389 RON |
| 16.04.2020 | 0,8499 RON |
| 15.04.2020 | 0,8564 RON |
| 14.04.2020 | 0,8489 RON |
| 13.04.2020 | 0,8646 RON |
| 10.04.2020 | 0,8638 RON |
| 09.04.2020 | 0,8656 RON |
| 08.04.2020 | 0,8516 RON |
| 07.04.2020 | 0,8408 RON |
| 06.04.2020 | 0,8350 RON |
| 03.04.2020 | 0,8499 RON |
| 02.04.2020 | 0,8412 RON |
| 01.04.2020 | 0,8478 RON |
| 31.03.2020 | 0,8468 RON |
| 30.03.2020 | 0,8555 RON |
| 27.03.2020 | 0,8737 RON |
| 26.03.2020 | 0,8767 RON |
| 25.03.2020 | 0,8770 RON |
| 24.03.2020 | 0,8668 RON |
| 23.03.2020 | 0,8949 RON |
| 20.03.2020 | 0,8858 RON |
| 19.03.2020 | 0,8784 RON |
| 18.03.2020 | 0,8786 RON |
| 17.03.2020 | 0,8775 RON |
| 16.03.2020 | 0,8890 RON |
| 13.03.2020 | 0,9006 RON |
| 12.03.2020 | 0,8901 RON |
| 11.03.2020 | 0,9160 RON |
| 10.03.2020 | 0,8981 RON |
| 09.03.2020 | 0,9116 RON |
| 06.03.2020 | 0,9234 RON |
| 05.03.2020 | 0,9394 RON |
| 04.03.2020 | 0,9552 RON |
| 03.03.2020 | 0,9670 RON |
| 02.03.2020 | 0,9699 RON |
| 28.02.2020 | 0,9719 RON |
| 27.02.2020 | 0,9870 RON |
| 26.02.2020 | 1,0069 RON |
| 25.02.2020 | 1,0108 RON |
| 24.02.2020 | 1,0116 RON |
| 21.02.2020 | 1,0119 RON |
| 20.02.2020 | 1,0149 RON |
| 19.02.2020 | 1,0155 RON |
| 18.02.2020 | 1,0197 RON |
| 17.02.2020 | 1,0243 RON |
| 14.02.2020 | 1,0114 RON |
| 13.02.2020 | 1,0053 RON |
| 12.02.2020 | 1,0079 RON |
| 11.02.2020 | 1,0103 RON |
| 10.02.2020 | 1,0075 RON |
| 07.02.2020 | 1,0158 RON |
| 06.02.2020 | 1,0227 RON |
| 05.02.2020 | 1,0187 RON |
| 04.02.2020 | 1,0176 RON |
| 03.02.2020 | 1,0083 RON |
| 31.01.2020 | 1,0205 RON |
| 30.01.2020 | 1,0255 RON |
| 29.01.2020 | 1,0351 RON |
| 28.01.2020 | 1,0309 RON |
| 27.01.2020 | 1,0360 RON |
| 23.01.2020 | 1,0304 RON |
| 22.01.2020 | 1,0230 RON |
| 21.01.2020 | 1,0272 RON |
| 20.01.2020 | 1,0347 RON |
| 17.01.2020 | 1,0270 RON |
| 16.01.2020 | 1,0257 RON |
| 15.01.2020 | 1,0388 RON |
| 14.01.2020 | 1,0351 RON |
| 13.01.2020 | 1,0496 RON |
| 10.01.2020 | 1,0526 RON |
| 09.01.2020 | 1,0580 RON |
| 08.01.2020 | 1,0553 RON |
| 07.01.2020 | 1,0522 RON |
| 06.01.2020 | 1,0488 RON |
| 03.01.2020 | 1,0663 RON |