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 GBP.
Cursul GBP în 2020
5.4201
+0.0233
(+0.43%)
Ultima cotație: 31.12.2020
Minimul anului
5.1647
-0.4013
(-7.21%)
19.03.2020
față de 19.03.2019 (5.5660)
Maximul anului
5.7552
+0.2808
(+5.13%)
25.02.2020
față de 25.02.2019 (5.4744)
Evoluție 2020
min 5.1647 · max 5.7552
Media anuală
5.4389
Prima cotație
03.01.2020
5.6130
Ultima cotație
31.12.2020
5.4201
Variație totală
-0.1929
-3.44%
Cea mai mare creștere
20.03.2020
+0.1530
Cea mai mare scădere
16.03.2020
-0.1217
Calendarul cotațiilor oficiale BNR din 2020 (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 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
Sep5.3445
Iul5.3457
Aug5.3692
Cele mai mari medii lunare
Feb5.6835
Ian5.6219
Apr5.5173
Date importante în 2020
Prima cotație (an)03.01.20205.6130
Ultima cotație (an)31.12.20205.4201
Cea mai mare creștere (zi)20.03.2020+0.1530
Cea mai mare scădere (zi)16.03.2020-0.1217
Cea mai mare valoare25.02.20205.7552
Cea mai mică valoare19.03.20205.1647
Curs GBP pe luni în 2020
| Lună | Medie | Minim | Maxim | Valori |
|---|---|---|---|---|
| Ianuarie | 5,6219 | 5,5717 | 5,6778 | 20 |
| Februarie | 5,6835 | 5,6146 | 5,7552 | 20 |
| Martie | 5,4024 | 5,1647 | 5,5639 | 22 |
| Aprilie | 5,5173 | 5,4549 | 5,5644 | 20 |
| Mai | 5,4573 | 5,3509 | 5,5397 | 20 |
| Iunie | 5,3803 | 5,3020 | 5,4413 | 20 |
| Iulie | 5,3457 | 5,2972 | 5,4099 | 23 |
| August | 5,3692 | 5,3431 | 5,4096 | 21 |
| Septembrie | 5,3445 | 5,2304 | 5,4502 | 22 |
| Octombrie | 5,3757 | 5,3291 | 5,4111 | 22 |
| Noiembrie | 5,4361 | 5,3854 | 5,4820 | 20 |
| Decembrie | 5,3737 | 5,2964 | 5,4354 | 21 |
Valori zilnice GBP/RON în 2020
| Data | Curs |
|---|---|
| 31.12.2020 | 5,4201 RON |
| 30.12.2020 | 5,3968 RON |
| 29.12.2020 | 5,3646 RON |
| 28.12.2020 | 5,3833 RON |
| 24.12.2020 | 5,4354 RON |
| 23.12.2020 | 5,3664 RON |
| 22.12.2020 | 5,3390 RON |
| 21.12.2020 | 5,2964 RON |
| 18.12.2020 | 5,3695 RON |
| 17.12.2020 | 5,4144 RON |
| 16.12.2020 | 5,3884 RON |
| 15.12.2020 | 5,3369 RON |
| 14.12.2020 | 5,3833 RON |
| 11.12.2020 | 5,3063 RON |
| 10.12.2020 | 5,3570 RON |
| 09.12.2020 | 5,4014 RON |
| 08.12.2020 | 5,3697 RON |
| 07.12.2020 | 5,3415 RON |
| 04.12.2020 | 5,3819 RON |
| 03.12.2020 | 5,3968 RON |
| 02.12.2020 | 5,3981 RON |
| 27.11.2020 | 5,4471 RON |
| 26.11.2020 | 5,4621 RON |
| 25.11.2020 | 5,4563 RON |
| 24.11.2020 | 5,4738 RON |
| 23.11.2020 | 5,4820 RON |
| 20.11.2020 | 5,4535 RON |
| 19.11.2020 | 5,4549 RON |
| 18.11.2020 | 5,4533 RON |
| 17.11.2020 | 5,4361 RON |
| 16.11.2020 | 5,4221 RON |
| 13.11.2020 | 5,4287 RON |
| 12.11.2020 | 5,4355 RON |
| 11.11.2020 | 5,4777 RON |
| 10.11.2020 | 5,4682 RON |
| 09.11.2020 | 5,3867 RON |
| 06.11.2020 | 5,3896 RON |
| 05.11.2020 | 5,3854 RON |
| 04.11.2020 | 5,4071 RON |
| 03.11.2020 | 5,4047 RON |
| 02.11.2020 | 5,3964 RON |
| 30.10.2020 | 5,4111 RON |
| 29.10.2020 | 5,4016 RON |
| 28.10.2020 | 5,3881 RON |
| 27.10.2020 | 5,3742 RON |
| 26.10.2020 | 5,3888 RON |
| 23.10.2020 | 5,3849 RON |
| 22.10.2020 | 5,3917 RON |
| 21.10.2020 | 5,3705 RON |
| 20.10.2020 | 5,3552 RON |
| 19.10.2020 | 5,3917 RON |
| 16.10.2020 | 5,3835 RON |
| 15.10.2020 | 5,3977 RON |
| 14.10.2020 | 5,3746 RON |
| 13.10.2020 | 5,3939 RON |
| 12.10.2020 | 5,3746 RON |
| 09.10.2020 | 5,3430 RON |
| 08.10.2020 | 5,3588 RON |
| 07.10.2020 | 5,3407 RON |
| 06.10.2020 | 5,3722 RON |
| 05.10.2020 | 5,3661 RON |
| 02.10.2020 | 5,3737 RON |
| 01.10.2020 | 5,3291 RON |
| 30.09.2020 | 5,3406 RON |
| 29.09.2020 | 5,3626 RON |
| 28.09.2020 | 5,3758 RON |
| 25.09.2020 | 5,3319 RON |
| 24.09.2020 | 5,3309 RON |
| 23.09.2020 | 5,2908 RON |
| 22.09.2020 | 5,2910 RON |
| 21.09.2020 | 5,2937 RON |
| 18.09.2020 | 5,3220 RON |
| 17.09.2020 | 5,3445 RON |
| 16.09.2020 | 5,2943 RON |
| 15.09.2020 | 5,2659 RON |
| 14.09.2020 | 5,2637 RON |
| 11.09.2020 | 5,2304 RON |
| 10.09.2020 | 5,3424 RON |
| 09.09.2020 | 5,3437 RON |
| 08.09.2020 | 5,3754 RON |
| 07.09.2020 | 5,4142 RON |
| 04.09.2020 | 5,4424 RON |
| 03.09.2020 | 5,4435 RON |
| 02.09.2020 | 5,4502 RON |
| 01.09.2020 | 5,4301 RON |
| 31.08.2020 | 5,4077 RON |
| 28.08.2020 | 5,3997 RON |
| 27.08.2020 | 5,4096 RON |
| 26.08.2020 | 5,3863 RON |
| 25.08.2020 | 5,3635 RON |
| 24.08.2020 | 5,3670 RON |
| 21.08.2020 | 5,3925 RON |
| 20.08.2020 | 5,3612 RON |
| 19.08.2020 | 5,3653 RON |
| 18.08.2020 | 5,3483 RON |
| 17.08.2020 | 5,3460 RON |
| 14.08.2020 | 5,3603 RON |
| 13.08.2020 | 5,3431 RON |
| 12.08.2020 | 5,3638 RON |
| 11.08.2020 | 5,3722 RON |
| 10.08.2020 | 5,3702 RON |
| 07.08.2020 | 5,3607 RON |
| 06.08.2020 | 5,3679 RON |
| 05.08.2020 | 5,3448 RON |
| 04.08.2020 | 5,3537 RON |
| 03.08.2020 | 5,3685 RON |
| 31.07.2020 | 5,3503 RON |
| 30.07.2020 | 5,3435 RON |
| 29.07.2020 | 5,3361 RON |
| 28.07.2020 | 5,3060 RON |
| 27.07.2020 | 5,2972 RON |
| 24.07.2020 | 5,3057 RON |
| 23.07.2020 | 5,3100 RON |
| 22.07.2020 | 5,3141 RON |
| 21.07.2020 | 5,3686 RON |
| 20.07.2020 | 5,3222 RON |
| 17.07.2020 | 5,3250 RON |
| 16.07.2020 | 5,3298 RON |
| 15.07.2020 | 5,3434 RON |
| 14.07.2020 | 5,3361 RON |
| 13.07.2020 | 5,3932 RON |
| 10.07.2020 | 5,4092 RON |
| 09.07.2020 | 5,4099 RON |
| 08.07.2020 | 5,3770 RON |
| 07.07.2020 | 5,3548 RON |
| 06.07.2020 | 5,3551 RON |
| 03.07.2020 | 5,3598 RON |
| 02.07.2020 | 5,3578 RON |
| 01.07.2020 | 5,3459 RON |
| 30.06.2020 | 5,3020 RON |
| 29.06.2020 | 5,3026 RON |
| 26.06.2020 | 5,3454 RON |
| 25.06.2020 | 5,3638 RON |
| 24.06.2020 | 5,3611 RON |
| 23.06.2020 | 5,3408 RON |
| 22.06.2020 | 5,3577 RON |
| 19.06.2020 | 5,3608 RON |
| 18.06.2020 | 5,3759 RON |
| 17.06.2020 | 5,3938 RON |
| 16.06.2020 | 5,4006 RON |
| 15.06.2020 | 5,3857 RON |
| 12.06.2020 | 5,3957 RON |
| 11.06.2020 | 5,3944 RON |
| 10.06.2020 | 5,4251 RON |
| 09.06.2020 | 5,4253 RON |
| 05.06.2020 | 5,3923 RON |
| 04.06.2020 | 5,4094 RON |
| 03.06.2020 | 5,4325 RON |
| 02.06.2020 | 5,4413 RON |
| 29.05.2020 | 5,3509 RON |
| 28.05.2020 | 5,3915 RON |
| 27.05.2020 | 5,4302 RON |
| 26.05.2020 | 5,4384 RON |
| 25.05.2020 | 5,4098 RON |
| 22.05.2020 | 5,4112 RON |
| 21.05.2020 | 5,4004 RON |
| 20.05.2020 | 5,4205 RON |
| 19.05.2020 | 5,4121 RON |
| 18.05.2020 | 5,4272 RON |
| 15.05.2020 | 5,4610 RON |
| 14.05.2020 | 5,4709 RON |
| 13.05.2020 | 5,4873 RON |
| 12.05.2020 | 5,5046 RON |
| 11.05.2020 | 5,5163 RON |
| 08.05.2020 | 5,5143 RON |
| 07.05.2020 | 5,5241 RON |
| 06.05.2020 | 5,5335 RON |
| 05.05.2020 | 5,5397 RON |
| 04.05.2020 | 5,5023 RON |
| 30.04.2020 | 5,5644 RON |
| 29.04.2020 | 5,5378 RON |
| 28.04.2020 | 5,5638 RON |
| 27.04.2020 | 5,5421 RON |
| 24.04.2020 | 5,5423 RON |
| 23.04.2020 | 5,5441 RON |
| 22.04.2020 | 5,5039 RON |
| 21.04.2020 | 5,5100 RON |
| 16.04.2020 | 5,5532 RON |
| 15.04.2020 | 5,5327 RON |
| 14.04.2020 | 5,5399 RON |
| 13.04.2020 | 5,5222 RON |
| 10.04.2020 | 5,5048 RON |
| 09.04.2020 | 5,5115 RON |
| 08.04.2020 | 5,4833 RON |
| 07.04.2020 | 5,4595 RON |
| 06.04.2020 | 5,4926 RON |
| 03.04.2020 | 5,4858 RON |
| 02.04.2020 | 5,4966 RON |
| 01.04.2020 | 5,4549 RON |
| 31.03.2020 | 5,4230 RON |
| 30.03.2020 | 5,4096 RON |
| 27.03.2020 | 5,3759 RON |
| 26.03.2020 | 5,2732 RON |
| 25.03.2020 | 5,3303 RON |
| 24.03.2020 | 5,2435 RON |
| 23.03.2020 | 5,2518 RON |
| 20.03.2020 | 5,3177 RON |
| 19.03.2020 | 5,1647 RON |
| 18.03.2020 | 5,2799 RON |
| 17.03.2020 | 5,3123 RON |
| 16.03.2020 | 5,3162 RON |
| 13.03.2020 | 5,4379 RON |
| 12.03.2020 | 5,4637 RON |
| 11.03.2020 | 5,5035 RON |
| 10.03.2020 | 5,5361 RON |
| 09.03.2020 | 5,5238 RON |
| 06.03.2020 | 5,5299 RON |
| 05.03.2020 | 5,5639 RON |
| 04.03.2020 | 5,5187 RON |
| 03.03.2020 | 5,5327 RON |
| 02.03.2020 | 5,5453 RON |
| 28.02.2020 | 5,6207 RON |
| 27.02.2020 | 5,6544 RON |
| 26.02.2020 | 5,7166 RON |
| 25.02.2020 | 5,7552 RON |
| 24.02.2020 | 5,7281 RON |
| 21.02.2020 | 5,7406 RON |
| 20.02.2020 | 5,7074 RON |
| 19.02.2020 | 5,7446 RON |
| 18.02.2020 | 5,7511 RON |
| 17.02.2020 | 5,7369 RON |
| 14.02.2020 | 5,7297 RON |
| 13.02.2020 | 5,6853 RON |
| 12.02.2020 | 5,6680 RON |
| 11.02.2020 | 5,6458 RON |
| 10.02.2020 | 5,6255 RON |
| 07.02.2020 | 5,6225 RON |
| 06.02.2020 | 5,6146 RON |
| 05.02.2020 | 5,6597 RON |
| 04.02.2020 | 5,6221 RON |
| 03.02.2020 | 5,6420 RON |
| 31.01.2020 | 5,6778 RON |
| 30.01.2020 | 5,6463 RON |
| 29.01.2020 | 5,6485 RON |
| 28.01.2020 | 5,6456 RON |
| 27.01.2020 | 5,6747 RON |
| 23.01.2020 | 5,6586 RON |
| 22.01.2020 | 5,6295 RON |
| 21.01.2020 | 5,6108 RON |
| 20.01.2020 | 5,5968 RON |
| 17.01.2020 | 5,6074 RON |
| 16.01.2020 | 5,5920 RON |
| 15.01.2020 | 5,5790 RON |
| 14.01.2020 | 5,5717 RON |
| 13.01.2020 | 5,5821 RON |
| 10.01.2020 | 5,6279 RON |
| 09.01.2020 | 5,6063 RON |
| 08.01.2020 | 5,6356 RON |
| 07.01.2020 | 5,6190 RON |
| 06.01.2020 | 5,6145 RON |
| 03.01.2020 | 5,6130 RON |