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 PLN.
Cursul PLN în 2020
1.0676
-0.0089
(-0.83%)
Ultima cotație: 31.12.2020
Minimul anului
1.0511
-0.0622
(-5.59%)
29.10.2020
față de 29.10.2019 (1.1133)
Maximul anului
1.1319
+0.0425
(+3.90%)
14.01.2020
față de 14.01.2019 (1.0894)
Evoluție 2020
min 1.0511 · max 1.1319
Media anuală
1.0888
Prima cotație
03.01.2020
1.1227
Ultima cotație
31.12.2020
1.0676
Variație totală
-0.0551
-4.91%
Cea mai mare creștere
02.06.2020
+0.0155
Cea mai mare scădere
19.03.2020
-0.0248
Calendarul cotațiilor oficiale BNR din 2020 (PLN)
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 PLN 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
Apr1.0635
Mai1.0686
Oct1.0727
Cele mai mari medii lunare
Ian1.1242
Feb1.1178
Aug1.0992
Date importante în 2020
Prima cotație (an)03.01.20201.1227
Ultima cotație (an)31.12.20201.0676
Cea mai mare creștere (zi)02.06.2020+0.0155
Cea mai mare scădere (zi)19.03.2020-0.0248
Cea mai mare valoare14.01.20201.1319
Cea mai mică valoare29.10.20201.0511
Curs PLN pe luni în 2020
| Lună | Medie | Minim | Maxim | Valori |
|---|---|---|---|---|
| Ianuarie | 1,1242 | 1,1107 | 1,1319 | 20 |
| Februarie | 1,1178 | 1,1099 | 1,1241 | 20 |
| Martie | 1,0884 | 1,0540 | 1,1195 | 22 |
| Aprilie | 1,0635 | 1,0542 | 1,0696 | 20 |
| Mai | 1,0686 | 1,0592 | 1,0957 | 20 |
| Iunie | 1,0883 | 1,0817 | 1,1034 | 20 |
| Iulie | 1,0872 | 1,0786 | 1,0984 | 23 |
| August | 1,0992 | 1,0941 | 1,1029 | 21 |
| Septembrie | 1,0864 | 1,0677 | 1,1011 | 22 |
| Octombrie | 1,0727 | 1,0511 | 1,0889 | 22 |
| Noiembrie | 1,0827 | 1,0563 | 1,0914 | 20 |
| Decembrie | 1,0883 | 1,0676 | 1,1004 | 21 |
Valori zilnice PLN/RON în 2020
| Data | Curs |
|---|---|
| 31.12.2020 | 1,0676 RON |
| 30.12.2020 | 1,0765 RON |
| 29.12.2020 | 1,0788 RON |
| 28.12.2020 | 1,0850 RON |
| 24.12.2020 | 1,0805 RON |
| 23.12.2020 | 1,0840 RON |
| 22.12.2020 | 1,0785 RON |
| 21.12.2020 | 1,0774 RON |
| 18.12.2020 | 1,0956 RON |
| 17.12.2020 | 1,0969 RON |
| 16.12.2020 | 1,0979 RON |
| 15.12.2020 | 1,0948 RON |
| 14.12.2020 | 1,0989 RON |
| 11.12.2020 | 1,0977 RON |
| 10.12.2020 | 1,0982 RON |
| 09.12.2020 | 1,1004 RON |
| 08.12.2020 | 1,0902 RON |
| 07.12.2020 | 1,0890 RON |
| 04.12.2020 | 1,0891 RON |
| 03.12.2020 | 1,0870 RON |
| 02.12.2020 | 1,0912 RON |
| 27.11.2020 | 1,0862 RON |
| 26.11.2020 | 1,0894 RON |
| 25.11.2020 | 1,0901 RON |
| 24.11.2020 | 1,0901 RON |
| 23.11.2020 | 1,0909 RON |
| 20.11.2020 | 1,0914 RON |
| 19.11.2020 | 1,0884 RON |
| 18.11.2020 | 1,0880 RON |
| 17.11.2020 | 1,0843 RON |
| 16.11.2020 | 1,0887 RON |
| 13.11.2020 | 1,0840 RON |
| 12.11.2020 | 1,0846 RON |
| 11.11.2020 | 1,0849 RON |
| 10.11.2020 | 1,0819 RON |
| 09.11.2020 | 1,0842 RON |
| 06.11.2020 | 1,0772 RON |
| 05.11.2020 | 1,0780 RON |
| 04.11.2020 | 1,0712 RON |
| 03.11.2020 | 1,0649 RON |
| 02.11.2020 | 1,0563 RON |
| 30.10.2020 | 1,0547 RON |
| 29.10.2020 | 1,0511 RON |
| 28.10.2020 | 1,0541 RON |
| 27.10.2020 | 1,0625 RON |
| 26.10.2020 | 1,0646 RON |
| 23.10.2020 | 1,0646 RON |
| 22.10.2020 | 1,0619 RON |
| 21.10.2020 | 1,0626 RON |
| 20.10.2020 | 1,0655 RON |
| 19.10.2020 | 1,0697 RON |
| 16.10.2020 | 1,0669 RON |
| 15.10.2020 | 1,0699 RON |
| 14.10.2020 | 1,0804 RON |
| 13.10.2020 | 1,0876 RON |
| 12.10.2020 | 1,0889 RON |
| 09.10.2020 | 1,0877 RON |
| 08.10.2020 | 1,0861 RON |
| 07.10.2020 | 1,0852 RON |
| 06.10.2020 | 1,0853 RON |
| 05.10.2020 | 1,0838 RON |
| 02.10.2020 | 1,0849 RON |
| 01.10.2020 | 1,0810 RON |
| 30.09.2020 | 1,0744 RON |
| 29.09.2020 | 1,0677 RON |
| 28.09.2020 | 1,0695 RON |
| 25.09.2020 | 1,0715 RON |
| 24.09.2020 | 1,0759 RON |
| 23.09.2020 | 1,0838 RON |
| 22.09.2020 | 1,0781 RON |
| 21.09.2020 | 1,0844 RON |
| 18.09.2020 | 1,0912 RON |
| 17.09.2020 | 1,0904 RON |
| 16.09.2020 | 1,0919 RON |
| 15.09.2020 | 1,0926 RON |
| 14.09.2020 | 1,0909 RON |
| 11.09.2020 | 1,0915 RON |
| 10.09.2020 | 1,0904 RON |
| 09.09.2020 | 1,0913 RON |
| 08.09.2020 | 1,0924 RON |
| 07.09.2020 | 1,0894 RON |
| 04.09.2020 | 1,0893 RON |
| 03.09.2020 | 1,0959 RON |
| 02.09.2020 | 1,0971 RON |
| 01.09.2020 | 1,1011 RON |
| 31.08.2020 | 1,1007 RON |
| 28.08.2020 | 1,1005 RON |
| 27.08.2020 | 1,0985 RON |
| 26.08.2020 | 1,0987 RON |
| 25.08.2020 | 1,1010 RON |
| 24.08.2020 | 1,0987 RON |
| 21.08.2020 | 1,1029 RON |
| 20.08.2020 | 1,1012 RON |
| 19.08.2020 | 1,1018 RON |
| 18.08.2020 | 1,1010 RON |
| 17.08.2020 | 1,1026 RON |
| 14.08.2020 | 1,0994 RON |
| 13.08.2020 | 1,0990 RON |
| 12.08.2020 | 1,0966 RON |
| 11.08.2020 | 1,0982 RON |
| 10.08.2020 | 1,0982 RON |
| 07.08.2020 | 1,0966 RON |
| 06.08.2020 | 1,0960 RON |
| 05.08.2020 | 1,0995 RON |
| 04.08.2020 | 1,0989 RON |
| 03.08.2020 | 1,0941 RON |
| 31.07.2020 | 1,0973 RON |
| 30.07.2020 | 1,0962 RON |
| 29.07.2020 | 1,0938 RON |
| 28.07.2020 | 1,0984 RON |
| 27.07.2020 | 1,0969 RON |
| 24.07.2020 | 1,0961 RON |
| 23.07.2020 | 1,0962 RON |
| 22.07.2020 | 1,0918 RON |
| 21.07.2020 | 1,0909 RON |
| 20.07.2020 | 1,0844 RON |
| 17.07.2020 | 1,0801 RON |
| 16.07.2020 | 1,0786 RON |
| 15.07.2020 | 1,0828 RON |
| 14.07.2020 | 1,0794 RON |
| 13.07.2020 | 1,0824 RON |
| 10.07.2020 | 1,0818 RON |
| 09.07.2020 | 1,0838 RON |
| 08.07.2020 | 1,0813 RON |
| 07.07.2020 | 1,0825 RON |
| 06.07.2020 | 1,0812 RON |
| 03.07.2020 | 1,0821 RON |
| 02.07.2020 | 1,0818 RON |
| 01.07.2020 | 1,0857 RON |
| 30.06.2020 | 1,0839 RON |
| 29.06.2020 | 1,0852 RON |
| 26.06.2020 | 1,0851 RON |
| 25.06.2020 | 1,0876 RON |
| 24.06.2020 | 1,0881 RON |
| 23.06.2020 | 1,0913 RON |
| 22.06.2020 | 1,0883 RON |
| 19.06.2020 | 1,0863 RON |
| 18.06.2020 | 1,0864 RON |
| 17.06.2020 | 1,0854 RON |
| 16.06.2020 | 1,0918 RON |
| 15.06.2020 | 1,0885 RON |
| 12.06.2020 | 1,0865 RON |
| 11.06.2020 | 1,0817 RON |
| 10.06.2020 | 1,0828 RON |
| 09.06.2020 | 1,0894 RON |
| 05.06.2020 | 1,0868 RON |
| 04.06.2020 | 1,0866 RON |
| 03.06.2020 | 1,1018 RON |
| 02.06.2020 | 1,1034 RON |
| 29.05.2020 | 1,0879 RON |
| 28.05.2020 | 1,0957 RON |
| 27.05.2020 | 1,0930 RON |
| 26.05.2020 | 1,0859 RON |
| 25.05.2020 | 1,0730 RON |
| 22.05.2020 | 1,0714 RON |
| 21.05.2020 | 1,0682 RON |
| 20.05.2020 | 1,0644 RON |
| 19.05.2020 | 1,0625 RON |
| 18.05.2020 | 1,0603 RON |
| 15.05.2020 | 1,0617 RON |
| 14.05.2020 | 1,0596 RON |
| 13.05.2020 | 1,0592 RON |
| 12.05.2020 | 1,0608 RON |
| 11.05.2020 | 1,0609 RON |
| 08.05.2020 | 1,0593 RON |
| 07.05.2020 | 1,0618 RON |
| 06.05.2020 | 1,0624 RON |
| 05.05.2020 | 1,0624 RON |
| 04.05.2020 | 1,0624 RON |
| 30.04.2020 | 1,0668 RON |
| 29.04.2020 | 1,0660 RON |
| 28.04.2020 | 1,0668 RON |
| 27.04.2020 | 1,0696 RON |
| 24.04.2020 | 1,0685 RON |
| 23.04.2020 | 1,0662 RON |
| 22.04.2020 | 1,0674 RON |
| 21.04.2020 | 1,0667 RON |
| 16.04.2020 | 1,0665 RON |
| 15.04.2020 | 1,0647 RON |
| 14.04.2020 | 1,0618 RON |
| 13.04.2020 | 1,0586 RON |
| 10.04.2020 | 1,0621 RON |
| 09.04.2020 | 1,0616 RON |
| 08.04.2020 | 1,0673 RON |
| 07.04.2020 | 1,0648 RON |
| 06.04.2020 | 1,0611 RON |
| 03.04.2020 | 1,0542 RON |
| 02.04.2020 | 1,0553 RON |
| 01.04.2020 | 1,0549 RON |
| 31.03.2020 | 1,0614 RON |
| 30.03.2020 | 1,0650 RON |
| 27.03.2020 | 1,0656 RON |
| 26.03.2020 | 1,0559 RON |
| 25.03.2020 | 1,0567 RON |
| 24.03.2020 | 1,0540 RON |
| 23.03.2020 | 1,0588 RON |
| 20.03.2020 | 1,0702 RON |
| 19.03.2020 | 1,0575 RON |
| 18.03.2020 | 1,0823 RON |
| 17.03.2020 | 1,0801 RON |
| 16.03.2020 | 1,0989 RON |
| 13.03.2020 | 1,1022 RON |
| 12.03.2020 | 1,1086 RON |
| 11.03.2020 | 1,1154 RON |
| 10.03.2020 | 1,1152 RON |
| 09.03.2020 | 1,1163 RON |
| 06.03.2020 | 1,1174 RON |
| 05.03.2020 | 1,1177 RON |
| 04.03.2020 | 1,1195 RON |
| 03.03.2020 | 1,1147 RON |
| 02.03.2020 | 1,1121 RON |
| 28.02.2020 | 1,1099 RON |
| 27.02.2020 | 1,1155 RON |
| 26.02.2020 | 1,1161 RON |
| 25.02.2020 | 1,1175 RON |
| 24.02.2020 | 1,1172 RON |
| 21.02.2020 | 1,1223 RON |
| 20.02.2020 | 1,1185 RON |
| 19.02.2020 | 1,1185 RON |
| 18.02.2020 | 1,1178 RON |
| 17.02.2020 | 1,1221 RON |
| 14.02.2020 | 1,1241 RON |
| 13.02.2020 | 1,1185 RON |
| 12.02.2020 | 1,1190 RON |
| 11.02.2020 | 1,1193 RON |
| 10.02.2020 | 1,1177 RON |
| 07.02.2020 | 1,1155 RON |
| 06.02.2020 | 1,1201 RON |
| 05.02.2020 | 1,1207 RON |
| 04.02.2020 | 1,1158 RON |
| 03.02.2020 | 1,1108 RON |
| 31.01.2020 | 1,1107 RON |
| 30.01.2020 | 1,1159 RON |
| 29.01.2020 | 1,1170 RON |
| 28.01.2020 | 1,1174 RON |
| 27.01.2020 | 1,1199 RON |
| 23.01.2020 | 1,1255 RON |
| 22.01.2020 | 1,1281 RON |
| 21.01.2020 | 1,1258 RON |
| 20.01.2020 | 1,1261 RON |
| 17.01.2020 | 1,1287 RON |
| 16.01.2020 | 1,1283 RON |
| 15.01.2020 | 1,1309 RON |
| 14.01.2020 | 1,1319 RON |
| 13.01.2020 | 1,1271 RON |
| 10.01.2020 | 1,1253 RON |
| 09.01.2020 | 1,1252 RON |
| 08.01.2020 | 1,1259 RON |
| 07.01.2020 | 1,1257 RON |
| 06.01.2020 | 1,1260 RON |
| 03.01.2020 | 1,1227 RON |