BNR · ISTORIC
Curs BNR 2022
Toate cotațiile oficiale BNR pentru anul 2022, într-o singură privire.
Fiecare zi, fiecare valoare și principalele extreme ale anului pentru CAD.
Cursul CAD în 2022
3.4232
+0.0020
(+0.06%)
Ultima cotație: 30.12.2022
Minimul anului
3.3842
-0.0109
(-0.32%)
22.12.2022
față de 22.12.2021 (3.3951)
Maximul anului
3.7883
+0.4604
(+13.83%)
12.07.2022
față de 12.07.2021 (3.3279)
Evoluție 2022
min 3.3842 · max 3.7883
Media anuală
3.6045
Prima cotație
03.01.2022
3.4356
Ultima cotație
30.12.2022
3.4232
Variație totală
-0.0124
-0.36%
Cea mai mare creștere
07.03.2022
+0.0603
Cea mai mare scădere
04.02.2022
-0.0584
Calendarul cotațiilor oficiale BNR din 2022 (CAD)
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 CAD în 2022
Toate cotațiile oficiale publicate în cursul anului.
Lunile extreme din 2022
Lunile cu cele mai mici și cele mai mari valori medii lunare.
Cele mai mici medii lunare
Dec3.4196
Feb3.4281
Ian3.4626
Cele mai mari medii lunare
Iul3.7486
Aug3.7447
Sep3.7190
Date importante în 2022
Prima cotație (an)03.01.20223.4356
Ultima cotație (an)30.12.20223.4232
Cea mai mare creștere (zi)07.03.2022+0.0603
Cea mai mare scădere (zi)04.02.2022-0.0584
Cea mai mare valoare12.07.20223.7883
Cea mai mică valoare22.12.20223.3842
Curs CAD pe luni în 2022
| Lună | Medie | Minim | Maxim | Valori |
|---|---|---|---|---|
| Ianuarie | 3,4626 | 3,4247 | 3,4926 | 20 |
| Februarie | 3,4281 | 3,3923 | 3,4677 | 20 |
| Martie | 3,5478 | 3,4932 | 3,6094 | 23 |
| Aprilie | 3,6200 | 3,5853 | 3,6702 | 19 |
| Mai | 3,6414 | 3,6032 | 3,6853 | 22 |
| Iunie | 3,6483 | 3,6140 | 3,6824 | 20 |
| Iulie | 3,7486 | 3,6612 | 3,7883 | 21 |
| August | 3,7447 | 3,7133 | 3,7830 | 22 |
| Septembrie | 3,7190 | 3,6735 | 3,7520 | 22 |
| Octombrie | 3,6545 | 3,5826 | 3,7065 | 21 |
| Noiembrie | 3,5900 | 3,5027 | 3,6626 | 21 |
| Decembrie | 3,4196 | 3,3842 | 3,4860 | 20 |
Valori zilnice CAD/RON în 2022
| Data | Curs |
|---|---|
| 30.12.2022 | 3,4232 RON |
| 29.12.2022 | 3,4212 RON |
| 28.12.2022 | 3,4413 RON |
| 27.12.2022 | 3,4156 RON |
| 23.12.2022 | 3,3944 RON |
| 22.12.2022 | 3,3842 RON |
| 21.12.2022 | 3,3902 RON |
| 20.12.2022 | 3,3928 RON |
| 19.12.2022 | 3,3967 RON |
| 16.12.2022 | 3,3854 RON |
| 15.12.2022 | 3,4146 RON |
| 14.12.2022 | 3,4083 RON |
| 13.12.2022 | 3,4374 RON |
| 12.12.2022 | 3,4156 RON |
| 09.12.2022 | 3,4211 RON |
| 08.12.2022 | 3,4303 RON |
| 07.12.2022 | 3,4210 RON |
| 06.12.2022 | 3,4338 RON |
| 05.12.2022 | 3,4784 RON |
| 02.12.2022 | 3,4860 RON |
| 29.11.2022 | 3,5228 RON |
| 28.11.2022 | 3,5027 RON |
| 25.11.2022 | 3,5438 RON |
| 24.11.2022 | 3,5514 RON |
| 23.11.2022 | 3,5731 RON |
| 22.11.2022 | 3,5761 RON |
| 21.11.2022 | 3,5959 RON |
| 18.11.2022 | 3,5742 RON |
| 17.11.2022 | 3,5630 RON |
| 16.11.2022 | 3,5626 RON |
| 15.11.2022 | 3,5421 RON |
| 14.11.2022 | 3,5781 RON |
| 11.11.2022 | 3,5794 RON |
| 10.11.2022 | 3,6259 RON |
| 09.11.2022 | 3,6301 RON |
| 08.11.2022 | 3,6232 RON |
| 07.11.2022 | 3,6283 RON |
| 04.11.2022 | 3,6626 RON |
| 03.11.2022 | 3,6549 RON |
| 02.11.2022 | 3,6468 RON |
| 01.11.2022 | 3,6523 RON |
| 31.10.2022 | 3,6198 RON |
| 28.10.2022 | 3,6245 RON |
| 27.10.2022 | 3,5826 RON |
| 26.10.2022 | 3,5918 RON |
| 25.10.2022 | 3,6165 RON |
| 24.10.2022 | 3,6455 RON |
| 21.10.2022 | 3,6502 RON |
| 20.10.2022 | 3,6624 RON |
| 19.10.2022 | 3,6569 RON |
| 18.10.2022 | 3,6449 RON |
| 17.10.2022 | 3,6635 RON |
| 14.10.2022 | 3,6764 RON |
| 13.10.2022 | 3,6808 RON |
| 12.10.2022 | 3,6953 RON |
| 11.10.2022 | 3,6751 RON |
| 10.10.2022 | 3,7065 RON |
| 07.10.2022 | 3,6767 RON |
| 06.10.2022 | 3,6544 RON |
| 05.10.2022 | 3,6634 RON |
| 04.10.2022 | 3,6772 RON |
| 03.10.2022 | 3,6803 RON |
| 30.09.2022 | 3,6857 RON |
| 29.09.2022 | 3,7268 RON |
| 28.09.2022 | 3,7520 RON |
| 27.09.2022 | 3,7496 RON |
| 26.09.2022 | 3,7514 RON |
| 23.09.2022 | 3,7421 RON |
| 22.09.2022 | 3,7178 RON |
| 21.09.2022 | 3,7239 RON |
| 20.09.2022 | 3,7070 RON |
| 19.09.2022 | 3,7052 RON |
| 16.09.2022 | 3,7176 RON |
| 15.09.2022 | 3,7444 RON |
| 14.09.2022 | 3,7400 RON |
| 13.09.2022 | 3,7333 RON |
| 12.09.2022 | 3,7178 RON |
| 09.09.2022 | 3,7351 RON |
| 08.09.2022 | 3,7066 RON |
| 07.09.2022 | 3,7230 RON |
| 06.09.2022 | 3,6924 RON |
| 05.09.2022 | 3,6942 RON |
| 02.09.2022 | 3,6793 RON |
| 01.09.2022 | 3,6735 RON |
| 31.08.2022 | 3,7133 RON |
| 30.08.2022 | 3,7346 RON |
| 29.08.2022 | 3,7427 RON |
| 26.08.2022 | 3,7672 RON |
| 25.08.2022 | 3,7770 RON |
| 24.08.2022 | 3,7830 RON |
| 23.08.2022 | 3,7806 RON |
| 22.08.2022 | 3,7578 RON |
| 19.08.2022 | 3,7332 RON |
| 18.08.2022 | 3,7222 RON |
| 17.08.2022 | 3,7296 RON |
| 16.08.2022 | 3,7331 RON |
| 12.08.2022 | 3,7206 RON |
| 11.08.2022 | 3,7215 RON |
| 10.08.2022 | 3,7310 RON |
| 09.08.2022 | 3,7290 RON |
| 08.08.2022 | 3,7446 RON |
| 05.08.2022 | 3,7386 RON |
| 04.08.2022 | 3,7653 RON |
| 03.08.2022 | 3,7601 RON |
| 02.08.2022 | 3,7398 RON |
| 01.08.2022 | 3,7594 RON |
| 29.07.2022 | 3,7723 RON |
| 28.07.2022 | 3,7866 RON |
| 27.07.2022 | 3,7828 RON |
| 26.07.2022 | 3,7671 RON |
| 25.07.2022 | 3,7400 RON |
| 22.07.2022 | 3,7748 RON |
| 21.07.2022 | 3,7561 RON |
| 20.07.2022 | 3,7493 RON |
| 19.07.2022 | 3,7260 RON |
| 18.07.2022 | 3,7496 RON |
| 15.07.2022 | 3,7577 RON |
| 14.07.2022 | 3,7656 RON |
| 13.07.2022 | 3,7838 RON |
| 12.07.2022 | 3,7883 RON |
| 11.07.2022 | 3,7621 RON |
| 08.07.2022 | 3,7566 RON |
| 07.07.2022 | 3,7275 RON |
| 06.07.2022 | 3,7087 RON |
| 05.07.2022 | 3,7184 RON |
| 04.07.2022 | 3,6859 RON |
| 01.07.2022 | 3,6612 RON |
| 30.06.2022 | 3,6729 RON |
| 29.06.2022 | 3,6495 RON |
| 28.06.2022 | 3,6404 RON |
| 27.06.2022 | 3,6262 RON |
| 24.06.2022 | 3,6188 RON |
| 23.06.2022 | 3,6268 RON |
| 22.06.2022 | 3,6237 RON |
| 21.06.2022 | 3,6218 RON |
| 20.06.2022 | 3,6140 RON |
| 17.06.2022 | 3,6271 RON |
| 16.06.2022 | 3,6675 RON |
| 15.06.2022 | 3,6452 RON |
| 14.06.2022 | 3,6636 RON |
| 10.06.2022 | 3,6643 RON |
| 09.06.2022 | 3,6729 RON |
| 08.06.2022 | 3,6824 RON |
| 07.06.2022 | 3,6723 RON |
| 06.06.2022 | 3,6622 RON |
| 03.06.2022 | 3,6610 RON |
| 02.06.2022 | 3,6528 RON |
| 31.05.2022 | 3,6318 RON |
| 30.05.2022 | 3,6204 RON |
| 27.05.2022 | 3,6187 RON |
| 26.05.2022 | 3,6032 RON |
| 25.05.2022 | 3,6059 RON |
| 24.05.2022 | 3,6059 RON |
| 23.05.2022 | 3,6225 RON |
| 20.05.2022 | 3,6568 RON |
| 19.05.2022 | 3,6722 RON |
| 18.05.2022 | 3,6646 RON |
| 17.05.2022 | 3,6853 RON |
| 16.05.2022 | 3,6705 RON |
| 13.05.2022 | 3,6608 RON |
| 12.05.2022 | 3,6392 RON |
| 11.05.2022 | 3,6149 RON |
| 10.05.2022 | 3,6075 RON |
| 09.05.2022 | 3,6344 RON |
| 06.05.2022 | 3,6509 RON |
| 05.05.2022 | 3,6644 RON |
| 04.05.2022 | 3,6689 RON |
| 03.05.2022 | 3,6585 RON |
| 02.05.2022 | 3,6533 RON |
| 29.04.2022 | 3,6702 RON |
| 28.04.2022 | 3,6644 RON |
| 27.04.2022 | 3,6297 RON |
| 26.04.2022 | 3,6329 RON |
| 21.04.2022 | 3,6336 RON |
| 20.04.2022 | 3,6261 RON |
| 19.04.2022 | 3,6323 RON |
| 18.04.2022 | 3,6219 RON |
| 15.04.2022 | 3,6274 RON |
| 14.04.2022 | 3,6110 RON |
| 13.04.2022 | 3,6074 RON |
| 12.04.2022 | 3,5922 RON |
| 11.04.2022 | 3,5952 RON |
| 08.04.2022 | 3,6095 RON |
| 07.04.2022 | 3,6116 RON |
| 06.04.2022 | 3,6261 RON |
| 05.04.2022 | 3,6139 RON |
| 04.04.2022 | 3,5901 RON |
| 01.04.2022 | 3,5853 RON |
| 31.03.2022 | 3,5514 RON |
| 30.03.2022 | 3,5543 RON |
| 29.03.2022 | 3,5889 RON |
| 28.03.2022 | 3,6094 RON |
| 25.03.2022 | 3,5880 RON |
| 24.03.2022 | 3,5843 RON |
| 23.03.2022 | 3,5718 RON |
| 22.03.2022 | 3,5722 RON |
| 21.03.2022 | 3,5494 RON |
| 18.03.2022 | 3,5567 RON |
| 17.03.2022 | 3,5374 RON |
| 16.03.2022 | 3,5387 RON |
| 15.03.2022 | 3,5019 RON |
| 14.03.2022 | 3,5412 RON |
| 11.03.2022 | 3,5305 RON |
| 10.03.2022 | 3,4974 RON |
| 09.03.2022 | 3,5175 RON |
| 08.03.2022 | 3,5440 RON |
| 07.03.2022 | 3,5950 RON |
| 04.03.2022 | 3,5347 RON |
| 03.03.2022 | 3,5339 RON |
| 02.03.2022 | 3,5068 RON |
| 01.03.2022 | 3,4932 RON |
| 28.02.2022 | 3,4677 RON |
| 25.02.2022 | 3,4564 RON |
| 24.02.2022 | 3,4505 RON |
| 23.02.2022 | 3,4271 RON |
| 22.02.2022 | 3,4227 RON |
| 21.02.2022 | 3,4147 RON |
| 18.02.2022 | 3,4265 RON |
| 17.02.2022 | 3,4224 RON |
| 16.02.2022 | 3,4237 RON |
| 15.02.2022 | 3,4268 RON |
| 14.02.2022 | 3,4236 RON |
| 11.02.2022 | 3,4103 RON |
| 10.02.2022 | 3,4102 RON |
| 09.02.2022 | 3,4080 RON |
| 08.02.2022 | 3,4105 RON |
| 07.02.2022 | 3,4019 RON |
| 04.02.2022 | 3,3923 RON |
| 03.02.2022 | 3,4507 RON |
| 02.02.2022 | 3,4489 RON |
| 01.02.2022 | 3,4664 RON |
| 31.01.2022 | 3,4757 RON |
| 28.01.2022 | 3,4736 RON |
| 27.01.2022 | 3,4830 RON |
| 26.01.2022 | 3,4884 RON |
| 25.01.2022 | 3,4669 RON |
| 21.01.2022 | 3,4856 RON |
| 20.01.2022 | 3,4893 RON |
| 19.01.2022 | 3,4926 RON |
| 18.01.2022 | 3,4676 RON |
| 17.01.2022 | 3,4628 RON |
| 14.01.2022 | 3,4542 RON |
| 13.01.2022 | 3,4552 RON |
| 12.01.2022 | 3,4717 RON |
| 11.01.2022 | 3,4535 RON |
| 10.01.2022 | 3,4586 RON |
| 07.01.2022 | 3,4393 RON |
| 06.01.2022 | 3,4247 RON |
| 05.01.2022 | 3,4391 RON |
| 04.01.2022 | 3,4354 RON |
| 03.01.2022 | 3,4356 RON |