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 USD.
Cursul USD în 2022
4.6346
-0.0155
(-0.33%)
Ultima cotație: 30.12.2022
Minimul anului
4.3131
+0.3106
(+7.76%)
13.01.2022
față de 13.01.2021 (4.0025)
Maximul anului
5.1794
+0.9412
(+22.21%)
28.09.2022
față de 28.09.2021 (4.2382)
Evoluție 2022
min 4.3131 · max 5.1794
Media anuală
4.6923
Prima cotație
03.01.2022
4.3559
Ultima cotație
30.12.2022
4.6346
Variație totală
+0.2787
+6.40%
Cea mai mare creștere
26.04.2022
+0.0944
Cea mai mare scădere
11.11.2022
-0.1563
Calendarul cotațiilor oficiale BNR din 2022 (USD)
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 USD 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
Feb4.3610
Ian4.3681
Mar4.4909
Cele mai mari medii lunare
Oct5.0140
Sep4.9531
Iul4.8507
Date importante în 2022
Prima cotație (an)03.01.20224.3559
Ultima cotație (an)30.12.20224.6346
Cea mai mare creștere (zi)26.04.2022+0.0944
Cea mai mare scădere (zi)11.11.2022-0.1563
Cea mai mare valoare28.09.20225.1794
Cea mai mică valoare13.01.20224.3131
Curs USD pe luni în 2022
| Lună | Medie | Minim | Maxim | Valori |
|---|---|---|---|---|
| Ianuarie | 4,3681 | 4,3131 | 4,4424 | 20 |
| Februarie | 4,3610 | 4,3153 | 4,4271 | 20 |
| Martie | 4,4909 | 4,4256 | 4,5714 | 23 |
| Aprilie | 4,5638 | 4,4763 | 4,7005 | 19 |
| Mai | 4,6776 | 4,5912 | 4,7643 | 22 |
| Iunie | 4,6756 | 4,5996 | 4,7464 | 20 |
| Iulie | 4,8507 | 4,7286 | 4,9391 | 21 |
| August | 4,8344 | 4,7450 | 4,9225 | 22 |
| Septembrie | 4,9531 | 4,8284 | 5,1794 | 22 |
| Octombrie | 5,0140 | 4,8676 | 5,0904 | 21 |
| Noiembrie | 4,8248 | 4,7020 | 5,0344 | 21 |
| Decembrie | 4,6477 | 4,6056 | 4,6852 | 20 |
Valori zilnice USD/RON în 2022
| Data | Curs |
|---|---|
| 30.12.2022 | 4,6346 RON |
| 29.12.2022 | 4,6501 RON |
| 28.12.2022 | 4,6501 RON |
| 27.12.2022 | 4,6221 RON |
| 23.12.2022 | 4,6180 RON |
| 22.12.2022 | 4,6056 RON |
| 21.12.2022 | 4,6165 RON |
| 20.12.2022 | 4,6193 RON |
| 19.12.2022 | 4,6333 RON |
| 16.12.2022 | 4,6305 RON |
| 15.12.2022 | 4,6338 RON |
| 14.12.2022 | 4,6225 RON |
| 13.12.2022 | 4,6821 RON |
| 12.12.2022 | 4,6664 RON |
| 09.12.2022 | 4,6615 RON |
| 08.12.2022 | 4,6852 RON |
| 07.12.2022 | 4,6835 RON |
| 06.12.2022 | 4,6804 RON |
| 05.12.2022 | 4,6726 RON |
| 02.12.2022 | 4,6851 RON |
| 29.11.2022 | 4,7383 RON |
| 28.11.2022 | 4,7043 RON |
| 25.11.2022 | 4,7278 RON |
| 24.11.2022 | 4,7390 RON |
| 23.11.2022 | 4,7923 RON |
| 22.11.2022 | 4,7918 RON |
| 21.11.2022 | 4,8287 RON |
| 18.11.2022 | 4,7618 RON |
| 17.11.2022 | 4,7640 RON |
| 16.11.2022 | 4,7176 RON |
| 15.11.2022 | 4,7020 RON |
| 14.11.2022 | 4,7588 RON |
| 11.11.2022 | 4,7644 RON |
| 10.11.2022 | 4,9207 RON |
| 09.11.2022 | 4,8852 RON |
| 08.11.2022 | 4,8917 RON |
| 07.11.2022 | 4,8959 RON |
| 04.11.2022 | 4,9919 RON |
| 03.11.2022 | 5,0344 RON |
| 02.11.2022 | 4,9624 RON |
| 01.11.2022 | 4,9470 RON |
| 31.10.2022 | 4,9487 RON |
| 28.10.2022 | 4,9350 RON |
| 27.10.2022 | 4,8734 RON |
| 26.10.2022 | 4,8676 RON |
| 25.10.2022 | 4,9684 RON |
| 24.10.2022 | 5,0045 RON |
| 21.10.2022 | 5,0434 RON |
| 20.10.2022 | 5,0328 RON |
| 19.10.2022 | 5,0234 RON |
| 18.10.2022 | 5,0185 RON |
| 17.10.2022 | 5,0597 RON |
| 14.10.2022 | 5,0743 RON |
| 13.10.2022 | 5,0782 RON |
| 12.10.2022 | 5,0904 RON |
| 11.10.2022 | 5,0896 RON |
| 10.10.2022 | 5,0891 RON |
| 07.10.2022 | 5,0408 RON |
| 06.10.2022 | 4,9920 RON |
| 05.10.2022 | 4,9805 RON |
| 04.10.2022 | 5,0130 RON |
| 03.10.2022 | 5,0712 RON |
| 30.09.2022 | 5,0469 RON |
| 29.09.2022 | 5,1027 RON |
| 28.09.2022 | 5,1794 RON |
| 27.09.2022 | 5,1379 RON |
| 26.09.2022 | 5,1135 RON |
| 23.09.2022 | 5,0679 RON |
| 22.09.2022 | 5,0103 RON |
| 21.09.2022 | 4,9764 RON |
| 20.09.2022 | 4,9303 RON |
| 19.09.2022 | 4,9364 RON |
| 16.09.2022 | 4,9376 RON |
| 15.09.2022 | 4,9289 RON |
| 14.09.2022 | 4,9217 RON |
| 13.09.2022 | 4,8424 RON |
| 12.09.2022 | 4,8284 RON |
| 09.09.2022 | 4,8528 RON |
| 08.09.2022 | 4,8697 RON |
| 07.09.2022 | 4,9031 RON |
| 06.09.2022 | 4,8481 RON |
| 05.09.2022 | 4,8579 RON |
| 02.09.2022 | 4,8383 RON |
| 01.09.2022 | 4,8375 RON |
| 31.08.2022 | 4,8707 RON |
| 30.08.2022 | 4,8497 RON |
| 29.08.2022 | 4,8917 RON |
| 26.08.2022 | 4,8739 RON |
| 25.08.2022 | 4,8751 RON |
| 24.08.2022 | 4,9078 RON |
| 23.08.2022 | 4,9225 RON |
| 22.08.2022 | 4,8814 RON |
| 19.08.2022 | 4,8447 RON |
| 18.08.2022 | 4,8008 RON |
| 17.08.2022 | 4,8018 RON |
| 16.08.2022 | 4,8176 RON |
| 12.08.2022 | 4,7450 RON |
| 11.08.2022 | 4,7494 RON |
| 10.08.2022 | 4,8027 RON |
| 09.08.2022 | 4,7905 RON |
| 08.08.2022 | 4,8330 RON |
| 05.08.2022 | 4,8175 RON |
| 04.08.2022 | 4,8325 RON |
| 03.08.2022 | 4,8348 RON |
| 02.08.2022 | 4,8122 RON |
| 01.08.2022 | 4,8019 RON |
| 29.07.2022 | 4,8412 RON |
| 28.07.2022 | 4,8509 RON |
| 27.07.2022 | 4,8620 RON |
| 26.07.2022 | 4,8461 RON |
| 25.07.2022 | 4,8133 RON |
| 22.07.2022 | 4,8564 RON |
| 21.07.2022 | 4,8513 RON |
| 20.07.2022 | 4,8222 RON |
| 19.07.2022 | 4,8195 RON |
| 18.07.2022 | 4,8651 RON |
| 15.07.2022 | 4,9192 RON |
| 14.07.2022 | 4,9251 RON |
| 13.07.2022 | 4,9222 RON |
| 12.07.2022 | 4,9391 RON |
| 11.07.2022 | 4,8926 RON |
| 08.07.2022 | 4,8858 RON |
| 07.07.2022 | 4,8462 RON |
| 06.07.2022 | 4,8344 RON |
| 05.07.2022 | 4,8088 RON |
| 04.07.2022 | 4,7348 RON |
| 01.07.2022 | 4,7286 RON |
| 30.06.2022 | 4,7424 RON |
| 29.06.2022 | 4,7005 RON |
| 28.06.2022 | 4,6715 RON |
| 27.06.2022 | 4,6730 RON |
| 24.06.2022 | 4,6905 RON |
| 23.06.2022 | 4,7068 RON |
| 22.06.2022 | 4,7042 RON |
| 21.06.2022 | 4,6794 RON |
| 20.06.2022 | 4,6937 RON |
| 17.06.2022 | 4,7049 RON |
| 16.06.2022 | 4,7464 RON |
| 15.06.2022 | 4,7162 RON |
| 14.06.2022 | 4,7337 RON |
| 10.06.2022 | 4,6665 RON |
| 09.06.2022 | 4,6139 RON |
| 08.06.2022 | 4,6195 RON |
| 07.06.2022 | 4,6260 RON |
| 06.06.2022 | 4,6003 RON |
| 03.06.2022 | 4,5996 RON |
| 02.06.2022 | 4,6235 RON |
| 31.05.2022 | 4,6037 RON |
| 30.05.2022 | 4,5912 RON |
| 27.05.2022 | 4,6098 RON |
| 26.05.2022 | 4,6194 RON |
| 25.05.2022 | 4,6288 RON |
| 24.05.2022 | 4,6170 RON |
| 23.05.2022 | 4,6322 RON |
| 20.05.2022 | 4,6725 RON |
| 19.05.2022 | 4,7141 RON |
| 18.05.2022 | 4,7020 RON |
| 17.05.2022 | 4,7247 RON |
| 16.05.2022 | 4,7475 RON |
| 13.05.2022 | 4,7643 RON |
| 12.05.2022 | 4,7424 RON |
| 11.05.2022 | 4,6866 RON |
| 10.05.2022 | 4,6865 RON |
| 09.05.2022 | 4,7013 RON |
| 06.05.2022 | 4,6812 RON |
| 05.05.2022 | 4,6711 RON |
| 04.05.2022 | 4,7017 RON |
| 03.05.2022 | 4,7077 RON |
| 02.05.2022 | 4,7010 RON |
| 29.04.2022 | 4,6774 RON |
| 28.04.2022 | 4,7005 RON |
| 27.04.2022 | 4,6601 RON |
| 26.04.2022 | 4,6265 RON |
| 21.04.2022 | 4,5321 RON |
| 20.04.2022 | 4,5496 RON |
| 19.04.2022 | 4,5750 RON |
| 18.04.2022 | 4,5789 RON |
| 15.04.2022 | 4,5703 RON |
| 14.04.2022 | 4,5307 RON |
| 13.04.2022 | 4,5622 RON |
| 12.04.2022 | 4,5466 RON |
| 11.04.2022 | 4,5230 RON |
| 08.04.2022 | 4,5455 RON |
| 07.04.2022 | 4,5378 RON |
| 06.04.2022 | 4,5304 RON |
| 05.04.2022 | 4,5019 RON |
| 04.04.2022 | 4,4875 RON |
| 01.04.2022 | 4,4763 RON |
| 31.03.2022 | 4,4508 RON |
| 30.03.2022 | 4,4372 RON |
| 29.03.2022 | 4,4802 RON |
| 28.03.2022 | 4,5050 RON |
| 25.03.2022 | 4,4961 RON |
| 24.03.2022 | 4,5050 RON |
| 23.03.2022 | 4,4959 RON |
| 22.03.2022 | 4,4960 RON |
| 21.03.2022 | 4,4777 RON |
| 18.03.2022 | 4,4840 RON |
| 17.03.2022 | 4,4810 RON |
| 16.03.2022 | 4,4992 RON |
| 15.03.2022 | 4,5000 RON |
| 14.03.2022 | 4,5151 RON |
| 11.03.2022 | 4,5076 RON |
| 10.03.2022 | 4,4859 RON |
| 09.03.2022 | 4,5069 RON |
| 08.03.2022 | 4,5493 RON |
| 07.03.2022 | 4,5714 RON |
| 04.03.2022 | 4,4984 RON |
| 03.03.2022 | 4,4635 RON |
| 02.03.2022 | 4,4590 RON |
| 01.03.2022 | 4,4256 RON |
| 28.02.2022 | 4,4218 RON |
| 25.02.2022 | 4,4271 RON |
| 24.02.2022 | 4,4262 RON |
| 23.02.2022 | 4,3564 RON |
| 22.02.2022 | 4,3579 RON |
| 21.02.2022 | 4,3529 RON |
| 18.02.2022 | 4,3516 RON |
| 17.02.2022 | 4,3474 RON |
| 16.02.2022 | 4,3406 RON |
| 15.02.2022 | 4,3554 RON |
| 14.02.2022 | 4,3702 RON |
| 11.02.2022 | 4,3392 RON |
| 10.02.2022 | 4,3218 RON |
| 09.02.2022 | 4,3233 RON |
| 08.02.2022 | 4,3306 RON |
| 07.02.2022 | 4,3301 RON |
| 04.02.2022 | 4,3153 RON |
| 03.02.2022 | 4,3845 RON |
| 02.02.2022 | 4,3731 RON |
| 01.02.2022 | 4,3941 RON |
| 31.01.2022 | 4,4284 RON |
| 28.01.2022 | 4,4424 RON |
| 27.01.2022 | 4,4182 RON |
| 26.01.2022 | 4,3840 RON |
| 25.01.2022 | 4,3816 RON |
| 21.01.2022 | 4,3614 RON |
| 20.01.2022 | 4,3585 RON |
| 19.01.2022 | 4,3575 RON |
| 18.01.2022 | 4,3401 RON |
| 17.01.2022 | 4,3296 RON |
| 14.01.2022 | 4,3142 RON |
| 13.01.2022 | 4,3131 RON |
| 12.01.2022 | 4,3541 RON |
| 11.01.2022 | 4,3637 RON |
| 10.01.2022 | 4,3647 RON |
| 07.01.2022 | 4,3720 RON |
| 06.01.2022 | 4,3708 RON |
| 05.01.2022 | 4,3739 RON |
| 04.01.2022 | 4,3779 RON |
| 03.01.2022 | 4,3559 RON |