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 GBP.
Cursul GBP în 2022
5.5878
-0.0076
(-0.14%)
Ultima cotație: 30.12.2022
Minimul anului
5.4791
-0.3012
(-5.21%)
26.09.2022
față de 24.09.2021 (5.7803)
Maximul anului
6.0112
+0.3634
(+6.43%)
07.03.2022
față de 05.03.2021 (5.6478)
Evoluție 2022
min 5.4791 · max 6.0112
Media anuală
5.7858
Prima cotație
03.01.2022
5.8856
Ultima cotație
30.12.2022
5.5878
Variație totală
-0.2978
-5.06%
Cea mai mare creștere
30.09.2022
+0.0865
Cea mai mare scădere
26.09.2022
-0.1493
Calendarul cotațiilor oficiale BNR din 2022 (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 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
Sep5.6137
Noi5.6543
Oct5.6569
Cele mai mari medii lunare
Ian5.9242
Apr5.9179
Mar5.9151
Date importante în 2022
Prima cotație (an)03.01.20225.8856
Ultima cotație (an)30.12.20225.5878
Cea mai mare creștere (zi)30.09.2022+0.0865
Cea mai mare scădere (zi)26.09.2022-0.1493
Cea mai mare valoare07.03.20226.0112
Cea mai mică valoare26.09.20225.4791
Curs GBP pe luni în 2022
| Lună | Medie | Minim | Maxim | Valori |
|---|---|---|---|---|
| Ianuarie | 5,9242 | 5,8856 | 5,9528 | 20 |
| Februarie | 5,9038 | 5,8477 | 5,9418 | 20 |
| Martie | 5,9151 | 5,8330 | 6,0112 | 23 |
| Aprilie | 5,9179 | 5,8688 | 5,9719 | 19 |
| Mai | 5,8222 | 5,7676 | 5,9101 | 22 |
| Iunie | 5,7615 | 5,7005 | 5,8114 | 20 |
| Iulie | 5,8162 | 5,7088 | 5,8915 | 21 |
| August | 5,7955 | 5,6662 | 5,8843 | 22 |
| Septembrie | 5,6137 | 5,4791 | 5,6857 | 22 |
| Octombrie | 5,6569 | 5,6081 | 5,7138 | 21 |
| Noiembrie | 5,6543 | 5,5750 | 5,7413 | 21 |
| Decembrie | 5,6595 | 5,5635 | 5,7496 | 20 |
Valori zilnice GBP/RON în 2022
| Data | Curs |
|---|---|
| 30.12.2022 | 5,5878 RON |
| 29.12.2022 | 5,5954 RON |
| 28.12.2022 | 5,6065 RON |
| 27.12.2022 | 5,5747 RON |
| 23.12.2022 | 5,5730 RON |
| 22.12.2022 | 5,5635 RON |
| 21.12.2022 | 5,5994 RON |
| 20.12.2022 | 5,6199 RON |
| 19.12.2022 | 5,6544 RON |
| 16.12.2022 | 5,6327 RON |
| 15.12.2022 | 5,7160 RON |
| 14.12.2022 | 5,7268 RON |
| 13.12.2022 | 5,7496 RON |
| 12.12.2022 | 5,7329 RON |
| 09.12.2022 | 5,7073 RON |
| 08.12.2022 | 5,6962 RON |
| 07.12.2022 | 5,7021 RON |
| 06.12.2022 | 5,6911 RON |
| 05.12.2022 | 5,7178 RON |
| 02.12.2022 | 5,7419 RON |
| 29.11.2022 | 5,6933 RON |
| 28.11.2022 | 5,6863 RON |
| 25.11.2022 | 5,7274 RON |
| 24.11.2022 | 5,7413 RON |
| 23.11.2022 | 5,7102 RON |
| 22.11.2022 | 5,6838 RON |
| 21.11.2022 | 5,7040 RON |
| 18.11.2022 | 5,6799 RON |
| 17.11.2022 | 5,6466 RON |
| 16.11.2022 | 5,6277 RON |
| 15.11.2022 | 5,5750 RON |
| 14.11.2022 | 5,5928 RON |
| 11.11.2022 | 5,5885 RON |
| 10.11.2022 | 5,5952 RON |
| 09.11.2022 | 5,5874 RON |
| 08.11.2022 | 5,6124 RON |
| 07.11.2022 | 5,6006 RON |
| 04.11.2022 | 5,5999 RON |
| 03.11.2022 | 5,6649 RON |
| 02.11.2022 | 5,7125 RON |
| 01.11.2022 | 5,7099 RON |
| 31.10.2022 | 5,7084 RON |
| 28.10.2022 | 5,6901 RON |
| 27.10.2022 | 5,6315 RON |
| 26.10.2022 | 5,6349 RON |
| 25.10.2022 | 5,6220 RON |
| 24.10.2022 | 5,6661 RON |
| 21.10.2022 | 5,6081 RON |
| 20.10.2022 | 5,6400 RON |
| 19.10.2022 | 5,6619 RON |
| 18.10.2022 | 5,6628 RON |
| 17.10.2022 | 5,7057 RON |
| 14.10.2022 | 5,7138 RON |
| 13.10.2022 | 5,6592 RON |
| 12.10.2022 | 5,6309 RON |
| 11.10.2022 | 5,6185 RON |
| 10.10.2022 | 5,6323 RON |
| 07.10.2022 | 5,6488 RON |
| 06.10.2022 | 5,6319 RON |
| 05.10.2022 | 5,6702 RON |
| 04.10.2022 | 5,6906 RON |
| 03.10.2022 | 5,6665 RON |
| 30.09.2022 | 5,6367 RON |
| 29.09.2022 | 5,5502 RON |
| 28.09.2022 | 5,5370 RON |
| 27.09.2022 | 5,5513 RON |
| 26.09.2022 | 5,4791 RON |
| 23.09.2022 | 5,6284 RON |
| 22.09.2022 | 5,6620 RON |
| 21.09.2022 | 5,6466 RON |
| 20.09.2022 | 5,6261 RON |
| 19.09.2022 | 5,6085 RON |
| 16.09.2022 | 5,6206 RON |
| 15.09.2022 | 5,6737 RON |
| 14.09.2022 | 5,6857 RON |
| 13.09.2022 | 5,6691 RON |
| 12.09.2022 | 5,6386 RON |
| 09.09.2022 | 5,6378 RON |
| 08.09.2022 | 5,5972 RON |
| 07.09.2022 | 5,6295 RON |
| 06.09.2022 | 5,6243 RON |
| 05.09.2022 | 5,5911 RON |
| 02.09.2022 | 5,5947 RON |
| 01.09.2022 | 5,6121 RON |
| 31.08.2022 | 5,6662 RON |
| 30.08.2022 | 5,6896 RON |
| 29.08.2022 | 5,7141 RON |
| 26.08.2022 | 5,7646 RON |
| 25.08.2022 | 5,7737 RON |
| 24.08.2022 | 5,7934 RON |
| 23.08.2022 | 5,7956 RON |
| 22.08.2022 | 5,7623 RON |
| 19.08.2022 | 5,7514 RON |
| 18.08.2022 | 5,7839 RON |
| 17.08.2022 | 5,8119 RON |
| 16.08.2022 | 5,7936 RON |
| 12.08.2022 | 5,7696 RON |
| 11.08.2022 | 5,8036 RON |
| 10.08.2022 | 5,8083 RON |
| 09.08.2022 | 5,8089 RON |
| 08.08.2022 | 5,8375 RON |
| 05.08.2022 | 5,8439 RON |
| 04.08.2022 | 5,8832 RON |
| 03.08.2022 | 5,8843 RON |
| 02.08.2022 | 5,8778 RON |
| 01.08.2022 | 5,8843 RON |
| 29.07.2022 | 5,8793 RON |
| 28.07.2022 | 5,8915 RON |
| 27.07.2022 | 5,8714 RON |
| 26.07.2022 | 5,8204 RON |
| 25.07.2022 | 5,8025 RON |
| 22.07.2022 | 5,8059 RON |
| 21.07.2022 | 5,7950 RON |
| 20.07.2022 | 5,7956 RON |
| 19.07.2022 | 5,7952 RON |
| 18.07.2022 | 5,8264 RON |
| 15.07.2022 | 5,8216 RON |
| 14.07.2022 | 5,8417 RON |
| 13.07.2022 | 5,8561 RON |
| 12.07.2022 | 5,8385 RON |
| 11.07.2022 | 5,8435 RON |
| 08.07.2022 | 5,8356 RON |
| 07.07.2022 | 5,8116 RON |
| 06.07.2022 | 5,7743 RON |
| 05.07.2022 | 5,7845 RON |
| 04.07.2022 | 5,7408 RON |
| 01.07.2022 | 5,7088 RON |
| 30.06.2022 | 5,7525 RON |
| 29.06.2022 | 5,7237 RON |
| 28.06.2022 | 5,7258 RON |
| 27.06.2022 | 5,7464 RON |
| 24.06.2022 | 5,7699 RON |
| 23.06.2022 | 5,7466 RON |
| 22.06.2022 | 5,7556 RON |
| 21.06.2022 | 5,7576 RON |
| 20.06.2022 | 5,7481 RON |
| 17.06.2022 | 5,7805 RON |
| 16.06.2022 | 5,7606 RON |
| 15.06.2022 | 5,7005 RON |
| 14.06.2022 | 5,7384 RON |
| 10.06.2022 | 5,8114 RON |
| 09.06.2022 | 5,7770 RON |
| 08.06.2022 | 5,7918 RON |
| 07.06.2022 | 5,7856 RON |
| 06.06.2022 | 5,7780 RON |
| 03.06.2022 | 5,7813 RON |
| 02.06.2022 | 5,7991 RON |
| 31.05.2022 | 5,8057 RON |
| 30.05.2022 | 5,8074 RON |
| 27.05.2022 | 5,8083 RON |
| 26.05.2022 | 5,8196 RON |
| 25.05.2022 | 5,7906 RON |
| 24.05.2022 | 5,7676 RON |
| 23.05.2022 | 5,8254 RON |
| 20.05.2022 | 5,8325 RON |
| 19.05.2022 | 5,8404 RON |
| 18.05.2022 | 5,8347 RON |
| 17.05.2022 | 5,8810 RON |
| 16.05.2022 | 5,8072 RON |
| 13.05.2022 | 5,8036 RON |
| 12.05.2022 | 5,7790 RON |
| 11.05.2022 | 5,7968 RON |
| 10.05.2022 | 5,7757 RON |
| 09.05.2022 | 5,7831 RON |
| 06.05.2022 | 5,7768 RON |
| 05.05.2022 | 5,8671 RON |
| 04.05.2022 | 5,8789 RON |
| 03.05.2022 | 5,8976 RON |
| 02.05.2022 | 5,9101 RON |
| 29.04.2022 | 5,8793 RON |
| 28.04.2022 | 5,8871 RON |
| 27.04.2022 | 5,8688 RON |
| 26.04.2022 | 5,8863 RON |
| 21.04.2022 | 5,9197 RON |
| 20.04.2022 | 5,9302 RON |
| 19.04.2022 | 5,9615 RON |
| 18.04.2022 | 5,9584 RON |
| 15.04.2022 | 5,9719 RON |
| 14.04.2022 | 5,9520 RON |
| 13.04.2022 | 5,9334 RON |
| 12.04.2022 | 5,9126 RON |
| 11.04.2022 | 5,9017 RON |
| 08.04.2022 | 5,9298 RON |
| 07.04.2022 | 5,9371 RON |
| 06.04.2022 | 5,9339 RON |
| 05.04.2022 | 5,9149 RON |
| 04.04.2022 | 5,8850 RON |
| 01.04.2022 | 5,8762 RON |
| 31.03.2022 | 5,8374 RON |
| 30.03.2022 | 5,8330 RON |
| 29.03.2022 | 5,8661 RON |
| 28.03.2022 | 5,9183 RON |
| 25.03.2022 | 5,9268 RON |
| 24.03.2022 | 5,9419 RON |
| 23.03.2022 | 5,9435 RON |
| 22.03.2022 | 5,9355 RON |
| 21.03.2022 | 5,8828 RON |
| 18.03.2022 | 5,8864 RON |
| 17.03.2022 | 5,9040 RON |
| 16.03.2022 | 5,8760 RON |
| 15.03.2022 | 5,8651 RON |
| 14.03.2022 | 5,8843 RON |
| 11.03.2022 | 5,8968 RON |
| 10.03.2022 | 5,9016 RON |
| 09.03.2022 | 5,9369 RON |
| 08.03.2022 | 5,9701 RON |
| 07.03.2022 | 6,0112 RON |
| 04.03.2022 | 5,9873 RON |
| 03.03.2022 | 5,9740 RON |
| 02.03.2022 | 5,9383 RON |
| 01.03.2022 | 5,9301 RON |
| 28.02.2022 | 5,9187 RON |
| 25.02.2022 | 5,9214 RON |
| 24.02.2022 | 5,9418 RON |
| 23.02.2022 | 5,9234 RON |
| 22.02.2022 | 5,9118 RON |
| 21.02.2022 | 5,9321 RON |
| 18.02.2022 | 5,9240 RON |
| 17.02.2022 | 5,9169 RON |
| 16.02.2022 | 5,8879 RON |
| 15.02.2022 | 5,9026 RON |
| 14.02.2022 | 5,9104 RON |
| 11.02.2022 | 5,8862 RON |
| 10.02.2022 | 5,8656 RON |
| 09.02.2022 | 5,8715 RON |
| 08.02.2022 | 5,8666 RON |
| 07.02.2022 | 5,8477 RON |
| 04.02.2022 | 5,8511 RON |
| 03.02.2022 | 5,9390 RON |
| 02.02.2022 | 5,9268 RON |
| 01.02.2022 | 5,9313 RON |
| 31.01.2022 | 5,9528 RON |
| 28.01.2022 | 5,9485 RON |
| 27.01.2022 | 5,9300 RON |
| 26.01.2022 | 5,9238 RON |
| 25.01.2022 | 5,9008 RON |
| 21.01.2022 | 5,9178 RON |
| 20.01.2022 | 5,9366 RON |
| 19.01.2022 | 5,9367 RON |
| 18.01.2022 | 5,9102 RON |
| 17.01.2022 | 5,9242 RON |
| 14.01.2022 | 5,9246 RON |
| 13.01.2022 | 5,9267 RON |
| 12.01.2022 | 5,9315 RON |
| 11.01.2022 | 5,9370 RON |
| 10.01.2022 | 5,9286 RON |
| 07.01.2022 | 5,9208 RON |
| 06.01.2022 | 5,9135 RON |
| 05.01.2022 | 5,9198 RON |
| 04.01.2022 | 5,9153 RON |
| 03.01.2022 | 5,8856 RON |