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 PLN.
Cursul PLN în 2022
1.0557
+0.0014
(+0.13%)
Ultima cotație: 30.12.2022
Minimul anului
0.9929
-0.0732
(-6.87%)
07.03.2022
față de 05.03.2021 (1.0661)
Maximul anului
1.1020
+0.0144
(+1.32%)
10.02.2022
față de 10.02.2021 (1.0876)
Evoluție 2022
min 0.9929 · max 1.1020
Media anuală
1.0522
Prima cotație
03.01.2022
1.0783
Ultima cotație
30.12.2022
1.0557
Variație totală
-0.0226
-2.10%
Cea mai mare creștere
08.03.2022
+0.0200
Cea mai mare scădere
07.03.2022
-0.0280
Calendarul cotațiilor oficiale BNR din 2022 (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 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
Oct1.0251
Sep1.0348
Iul1.0350
Cele mai mari medii lunare
Feb1.0873
Ian1.0859
Mai1.0639
Date importante în 2022
Prima cotație (an)03.01.20221.0783
Ultima cotație (an)30.12.20221.0557
Cea mai mare creștere (zi)08.03.2022+0.0200
Cea mai mare scădere (zi)07.03.2022-0.0280
Cea mai mare valoare10.02.20221.1020
Cea mai mică valoare07.03.20220.9929
Curs PLN pe luni în 2022
| Lună | Medie | Minim | Maxim | Valori |
|---|---|---|---|---|
| Ianuarie | 1,0859 | 1,0759 | 1,0935 | 20 |
| Februarie | 1,0873 | 1,0562 | 1,1020 | 20 |
| Martie | 1,0403 | 0,9929 | 1,0638 | 23 |
| Aprilie | 1,0635 | 1,0508 | 1,0694 | 19 |
| Mai | 1,0639 | 1,0506 | 1,0797 | 22 |
| Iunie | 1,0638 | 1,0496 | 1,0809 | 20 |
| Iulie | 1,0350 | 1,0212 | 1,0520 | 21 |
| August | 1,0362 | 1,0220 | 1,0491 | 22 |
| Septembrie | 1,0348 | 1,0127 | 1,0457 | 22 |
| Octombrie | 1,0251 | 1,0138 | 1,0421 | 21 |
| Noiembrie | 1,0458 | 1,0362 | 1,0521 | 21 |
| Decembrie | 1,0515 | 1,0454 | 1,0580 | 20 |
Valori zilnice PLN/RON în 2022
| Data | Curs |
|---|---|
| 30.12.2022 | 1,0557 RON |
| 29.12.2022 | 1,0543 RON |
| 28.12.2022 | 1,0547 RON |
| 27.12.2022 | 1,0580 RON |
| 23.12.2022 | 1,0575 RON |
| 22.12.2022 | 1,0526 RON |
| 21.12.2022 | 1,0512 RON |
| 20.12.2022 | 1,0492 RON |
| 19.12.2022 | 1,0500 RON |
| 16.12.2022 | 1,0496 RON |
| 15.12.2022 | 1,0494 RON |
| 14.12.2022 | 1,0519 RON |
| 13.12.2022 | 1,0510 RON |
| 12.12.2022 | 1,0501 RON |
| 09.12.2022 | 1,0508 RON |
| 08.12.2022 | 1,0497 RON |
| 07.12.2022 | 1,0472 RON |
| 06.12.2022 | 1,0454 RON |
| 05.12.2022 | 1,0479 RON |
| 02.12.2022 | 1,0539 RON |
| 29.11.2022 | 1,0503 RON |
| 28.11.2022 | 1,0521 RON |
| 25.11.2022 | 1,0504 RON |
| 24.11.2022 | 1,0493 RON |
| 23.11.2022 | 1,0516 RON |
| 22.11.2022 | 1,0467 RON |
| 21.11.2022 | 1,0509 RON |
| 18.11.2022 | 1,0512 RON |
| 17.11.2022 | 1,0476 RON |
| 16.11.2022 | 1,0467 RON |
| 15.11.2022 | 1,0419 RON |
| 14.11.2022 | 1,0443 RON |
| 11.11.2022 | 1,0442 RON |
| 10.11.2022 | 1,0362 RON |
| 09.11.2022 | 1,0427 RON |
| 08.11.2022 | 1,0426 RON |
| 07.11.2022 | 1,0421 RON |
| 04.11.2022 | 1,0416 RON |
| 03.11.2022 | 1,0402 RON |
| 02.11.2022 | 1,0448 RON |
| 01.11.2022 | 1,0447 RON |
| 31.10.2022 | 1,0421 RON |
| 28.10.2022 | 1,0385 RON |
| 27.10.2022 | 1,0287 RON |
| 26.10.2022 | 1,0239 RON |
| 25.10.2022 | 1,0254 RON |
| 24.10.2022 | 1,0264 RON |
| 21.10.2022 | 1,0270 RON |
| 20.10.2022 | 1,0306 RON |
| 19.10.2022 | 1,0278 RON |
| 18.10.2022 | 1,0251 RON |
| 17.10.2022 | 1,0238 RON |
| 14.10.2022 | 1,0236 RON |
| 13.10.2022 | 1,0184 RON |
| 12.10.2022 | 1,0166 RON |
| 11.10.2022 | 1,0138 RON |
| 10.10.2022 | 1,0148 RON |
| 07.10.2022 | 1,0180 RON |
| 06.10.2022 | 1,0193 RON |
| 05.10.2022 | 1,0262 RON |
| 04.10.2022 | 1,0312 RON |
| 03.10.2022 | 1,0250 RON |
| 30.09.2022 | 1,0127 RON |
| 29.09.2022 | 1,0204 RON |
| 28.09.2022 | 1,0277 RON |
| 27.09.2022 | 1,0375 RON |
| 26.09.2022 | 1,0384 RON |
| 23.09.2022 | 1,0411 RON |
| 22.09.2022 | 1,0372 RON |
| 21.09.2022 | 1,0421 RON |
| 20.09.2022 | 1,0457 RON |
| 19.09.2022 | 1,0444 RON |
| 16.09.2022 | 1,0434 RON |
| 15.09.2022 | 1,0434 RON |
| 14.09.2022 | 1,0433 RON |
| 13.09.2022 | 1,0452 RON |
| 12.09.2022 | 1,0440 RON |
| 09.09.2022 | 1,0394 RON |
| 08.09.2022 | 1,0310 RON |
| 07.09.2022 | 1,0294 RON |
| 06.09.2022 | 1,0251 RON |
| 05.09.2022 | 1,0178 RON |
| 02.09.2022 | 1,0272 RON |
| 01.09.2022 | 1,0302 RON |
| 31.08.2022 | 1,0282 RON |
| 30.08.2022 | 1,0279 RON |
| 29.08.2022 | 1,0256 RON |
| 26.08.2022 | 1,0257 RON |
| 25.08.2022 | 1,0251 RON |
| 24.08.2022 | 1,0220 RON |
| 23.08.2022 | 1,0230 RON |
| 22.08.2022 | 1,0284 RON |
| 19.08.2022 | 1,0264 RON |
| 18.08.2022 | 1,0329 RON |
| 17.08.2022 | 1,0403 RON |
| 16.08.2022 | 1,0404 RON |
| 12.08.2022 | 1,0448 RON |
| 11.08.2022 | 1,0491 RON |
| 10.08.2022 | 1,0441 RON |
| 09.08.2022 | 1,0432 RON |
| 08.08.2022 | 1,0469 RON |
| 05.08.2022 | 1,0463 RON |
| 04.08.2022 | 1,0434 RON |
| 03.08.2022 | 1,0490 RON |
| 02.08.2022 | 1,0459 RON |
| 01.08.2022 | 1,0384 RON |
| 29.07.2022 | 1,0441 RON |
| 28.07.2022 | 1,0303 RON |
| 27.07.2022 | 1,0319 RON |
| 26.07.2022 | 1,0428 RON |
| 25.07.2022 | 1,0450 RON |
| 22.07.2022 | 1,0334 RON |
| 21.07.2022 | 1,0364 RON |
| 20.07.2022 | 1,0369 RON |
| 19.07.2022 | 1,0365 RON |
| 18.07.2022 | 1,0329 RON |
| 15.07.2022 | 1,0282 RON |
| 14.07.2022 | 1,0237 RON |
| 13.07.2022 | 1,0229 RON |
| 12.07.2022 | 1,0212 RON |
| 11.07.2022 | 1,0310 RON |
| 08.07.2022 | 1,0306 RON |
| 07.07.2022 | 1,0324 RON |
| 06.07.2022 | 1,0330 RON |
| 05.07.2022 | 1,0413 RON |
| 04.07.2022 | 1,0520 RON |
| 01.07.2022 | 1,0485 RON |
| 30.06.2022 | 1,0552 RON |
| 29.06.2022 | 1,0556 RON |
| 28.06.2022 | 1,0527 RON |
| 27.06.2022 | 1,0522 RON |
| 24.06.2022 | 1,0508 RON |
| 23.06.2022 | 1,0496 RON |
| 22.06.2022 | 1,0624 RON |
| 21.06.2022 | 1,0656 RON |
| 20.06.2022 | 1,0610 RON |
| 17.06.2022 | 1,0534 RON |
| 16.06.2022 | 1,0524 RON |
| 15.06.2022 | 1,0581 RON |
| 14.06.2022 | 1,0618 RON |
| 10.06.2022 | 1,0746 RON |
| 09.06.2022 | 1,0790 RON |
| 08.06.2022 | 1,0809 RON |
| 07.06.2022 | 1,0785 RON |
| 06.06.2022 | 1,0771 RON |
| 03.06.2022 | 1,0764 RON |
| 02.06.2022 | 1,0780 RON |
| 31.05.2022 | 1,0791 RON |
| 30.05.2022 | 1,0797 RON |
| 27.05.2022 | 1,0746 RON |
| 26.05.2022 | 1,0733 RON |
| 25.05.2022 | 1,0742 RON |
| 24.05.2022 | 1,0722 RON |
| 23.05.2022 | 1,0740 RON |
| 20.05.2022 | 1,0667 RON |
| 19.05.2022 | 1,0655 RON |
| 18.05.2022 | 1,0645 RON |
| 17.05.2022 | 1,0627 RON |
| 16.05.2022 | 1,0597 RON |
| 13.05.2022 | 1,0571 RON |
| 12.05.2022 | 1,0569 RON |
| 11.05.2022 | 1,0584 RON |
| 10.05.2022 | 1,0565 RON |
| 09.05.2022 | 1,0506 RON |
| 06.05.2022 | 1,0529 RON |
| 05.05.2022 | 1,0599 RON |
| 04.05.2022 | 1,0570 RON |
| 03.05.2022 | 1,0528 RON |
| 02.05.2022 | 1,0572 RON |
| 29.04.2022 | 1,0602 RON |
| 28.04.2022 | 1,0551 RON |
| 27.04.2022 | 1,0508 RON |
| 26.04.2022 | 1,0644 RON |
| 21.04.2022 | 1,0634 RON |
| 20.04.2022 | 1,0669 RON |
| 19.04.2022 | 1,0649 RON |
| 18.04.2022 | 1,0694 RON |
| 15.04.2022 | 1,0670 RON |
| 14.04.2022 | 1,0654 RON |
| 13.04.2022 | 1,0640 RON |
| 12.04.2022 | 1,0628 RON |
| 11.04.2022 | 1,0628 RON |
| 08.04.2022 | 1,0647 RON |
| 07.04.2022 | 1,0622 RON |
| 06.04.2022 | 1,0631 RON |
| 05.04.2022 | 1,0679 RON |
| 04.04.2022 | 1,0665 RON |
| 01.04.2022 | 1,0648 RON |
| 31.03.2022 | 1,0627 RON |
| 30.03.2022 | 1,0638 RON |
| 29.03.2022 | 1,0555 RON |
| 28.03.2022 | 1,0447 RON |
| 25.03.2022 | 1,0432 RON |
| 24.03.2022 | 1,0433 RON |
| 23.03.2022 | 1,0509 RON |
| 22.03.2022 | 1,0525 RON |
| 21.03.2022 | 1,0545 RON |
| 18.03.2022 | 1,0488 RON |
| 17.03.2022 | 1,0539 RON |
| 16.03.2022 | 1,0527 RON |
| 15.03.2022 | 1,0440 RON |
| 14.03.2022 | 1,0449 RON |
| 11.03.2022 | 1,0320 RON |
| 10.03.2022 | 1,0262 RON |
| 09.03.2022 | 1,0248 RON |
| 08.03.2022 | 1,0129 RON |
| 07.03.2022 | 0,9929 RON |
| 04.03.2022 | 1,0209 RON |
| 03.03.2022 | 1,0320 RON |
| 02.03.2022 | 1,0252 RON |
| 01.03.2022 | 1,0455 RON |
| 28.02.2022 | 1,0562 RON |
| 25.02.2022 | 1,0644 RON |
| 24.02.2022 | 1,0672 RON |
| 23.02.2022 | 1,0890 RON |
| 22.02.2022 | 1,0887 RON |
| 21.02.2022 | 1,0947 RON |
| 18.02.2022 | 1,0935 RON |
| 17.02.2022 | 1,0971 RON |
| 16.02.2022 | 1,1006 RON |
| 15.02.2022 | 1,0957 RON |
| 14.02.2022 | 1,0834 RON |
| 11.02.2022 | 1,0937 RON |
| 10.02.2022 | 1,1020 RON |
| 09.02.2022 | 1,0957 RON |
| 08.02.2022 | 1,0915 RON |
| 07.02.2022 | 1,0870 RON |
| 04.02.2022 | 1,0889 RON |
| 03.02.2022 | 1,0894 RON |
| 02.02.2022 | 1,0876 RON |
| 01.02.2022 | 1,0792 RON |
| 31.01.2022 | 1,0759 RON |
| 28.01.2022 | 1,0808 RON |
| 27.01.2022 | 1,0818 RON |
| 26.01.2022 | 1,0781 RON |
| 25.01.2022 | 1,0794 RON |
| 21.01.2022 | 1,0912 RON |
| 20.01.2022 | 1,0935 RON |
| 19.01.2022 | 1,0927 RON |
| 18.01.2022 | 1,0923 RON |
| 17.01.2022 | 1,0928 RON |
| 14.01.2022 | 1,0895 RON |
| 13.01.2022 | 1,0919 RON |
| 12.01.2022 | 1,0909 RON |
| 11.01.2022 | 1,0890 RON |
| 10.01.2022 | 1,0890 RON |
| 07.01.2022 | 1,0848 RON |
| 06.01.2022 | 1,0828 RON |
| 05.01.2022 | 1,0824 RON |
| 04.01.2022 | 1,0813 RON |
| 03.01.2022 | 1,0783 RON |