BNR · ISTORIC
Curs BNR 2023
Toate cotațiile oficiale BNR pentru anul 2023, într-o singură privire.
Fiecare zi, fiecare valoare și principalele extreme ale anului pentru GBP.
Cursul GBP în 2023
5.7225
-0.0002
(0.00%)
Ultima cotație: 29.12.2023
Minimul anului
5.4789
-0.3722
(-6.36%)
06.02.2023
față de 04.02.2022 (5.8511)
Maximul anului
5.8208
+0.0403
(+0.70%)
19.06.2023
față de 17.06.2022 (5.7805)
Evoluție 2023
min 5.4789 · max 5.8208
Media anuală
5.6871
Prima cotație
03.01.2023
5.5720
Ultima cotație
29.12.2023
5.7225
Variație totală
+0.1505
+2.70%
Cea mai mare creștere
21.02.2023
+0.0459
Cea mai mare scădere
02.02.2023
-0.0672
Calendarul cotațiilor oficiale BNR din 2023 (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 2023
Toate cotațiile oficiale publicate în cursul anului.
Lunile extreme din 2023
Lunile cu cele mai mici și cele mai mari valori medii lunare.
Cele mai mici medii lunare
Feb5.5390
Ian5.5820
Mar5.5834
Cele mai mari medii lunare
Iun5.7794
Dec5.7679
Sep5.7626
Date importante în 2023
Prima cotație (an)03.01.20235.5720
Ultima cotație (an)29.12.20235.7225
Cea mai mare creștere (zi)21.02.2023+0.0459
Cea mai mare scădere (zi)02.02.2023-0.0672
Cea mai mare valoare19.06.20235.8208
Cea mai mică valoare06.02.20235.4789
Curs GBP pe luni în 2023
| Lună | Medie | Minim | Maxim | Valori |
|---|---|---|---|---|
| Ianuarie | 5,5820 | 5,5473 | 5,6182 | 20 |
| Februarie | 5,5390 | 5,4789 | 5,6088 | 20 |
| Martie | 5,5834 | 5,5180 | 5,6287 | 23 |
| Aprilie | 5,6050 | 5,5661 | 5,6525 | 18 |
| Mai | 5,6830 | 5,5868 | 5,7565 | 22 |
| Iunie | 5,7794 | 5,7505 | 5,8208 | 20 |
| Iulie | 5,7557 | 5,6900 | 5,8079 | 21 |
| August | 5,7535 | 5,7157 | 5,7875 | 22 |
| Septembrie | 5,7626 | 5,7103 | 5,8043 | 21 |
| Octombrie | 5,7226 | 5,6781 | 5,7500 | 22 |
| Noiembrie | 5,7085 | 5,6749 | 5,7463 | 21 |
| Decembrie | 5,7679 | 5,7218 | 5,8029 | 18 |
Valori zilnice GBP/RON în 2023
| Data | Curs |
|---|---|
| 29.12.2023 | 5,7225 RON |
| 28.12.2023 | 5,7227 RON |
| 27.12.2023 | 5,7218 RON |
| 22.12.2023 | 5,7365 RON |
| 21.12.2023 | 5,7318 RON |
| 20.12.2023 | 5,7419 RON |
| 19.12.2023 | 5,7728 RON |
| 18.12.2023 | 5,7635 RON |
| 15.12.2023 | 5,7970 RON |
| 14.12.2023 | 5,7697 RON |
| 13.12.2023 | 5,7757 RON |
| 12.12.2023 | 5,7879 RON |
| 11.12.2023 | 5,7989 RON |
| 08.12.2023 | 5,7949 RON |
| 07.12.2023 | 5,8029 RON |
| 06.12.2023 | 5,8001 RON |
| 05.12.2023 | 5,7927 RON |
| 04.12.2023 | 5,7886 RON |
| 29.11.2023 | 5,7463 RON |
| 28.11.2023 | 5,7376 RON |
| 27.11.2023 | 5,7250 RON |
| 24.11.2023 | 5,7252 RON |
| 23.11.2023 | 5,7135 RON |
| 22.11.2023 | 5,7108 RON |
| 21.11.2023 | 5,6963 RON |
| 20.11.2023 | 5,6749 RON |
| 17.11.2023 | 5,6865 RON |
| 16.11.2023 | 5,6837 RON |
| 15.11.2023 | 5,7046 RON |
| 14.11.2023 | 5,6996 RON |
| 13.11.2023 | 5,6924 RON |
| 10.11.2023 | 5,6833 RON |
| 09.11.2023 | 5,7092 RON |
| 08.11.2023 | 5,7070 RON |
| 07.11.2023 | 5,7207 RON |
| 06.11.2023 | 5,7391 RON |
| 03.11.2023 | 5,7072 RON |
| 02.11.2023 | 5,6978 RON |
| 01.11.2023 | 5,7168 RON |
| 31.10.2023 | 5,6781 RON |
| 30.10.2023 | 5,6915 RON |
| 27.10.2023 | 5,7085 RON |
| 26.10.2023 | 5,6920 RON |
| 25.10.2023 | 5,6883 RON |
| 24.10.2023 | 5,7164 RON |
| 23.10.2023 | 5,7029 RON |
| 20.10.2023 | 5,6914 RON |
| 19.10.2023 | 5,7064 RON |
| 18.10.2023 | 5,7353 RON |
| 17.10.2023 | 5,7263 RON |
| 16.10.2023 | 5,7268 RON |
| 13.10.2023 | 5,7473 RON |
| 12.10.2023 | 5,7479 RON |
| 11.10.2023 | 5,7481 RON |
| 10.10.2023 | 5,7459 RON |
| 09.10.2023 | 5,7469 RON |
| 06.10.2023 | 5,7390 RON |
| 05.10.2023 | 5,7344 RON |
| 04.10.2023 | 5,7500 RON |
| 03.10.2023 | 5,7323 RON |
| 02.10.2023 | 5,7415 RON |
| 29.09.2023 | 5,7433 RON |
| 28.09.2023 | 5,7597 RON |
| 27.09.2023 | 5,7209 RON |
| 26.09.2023 | 5,7148 RON |
| 25.09.2023 | 5,7103 RON |
| 22.09.2023 | 5,7134 RON |
| 21.09.2023 | 5,7329 RON |
| 20.09.2023 | 5,7516 RON |
| 19.09.2023 | 5,7569 RON |
| 18.09.2023 | 5,7709 RON |
| 15.09.2023 | 5,7941 RON |
| 14.09.2023 | 5,7768 RON |
| 13.09.2023 | 5,7737 RON |
| 12.09.2023 | 5,7799 RON |
| 11.09.2023 | 5,7987 RON |
| 08.09.2023 | 5,7906 RON |
| 07.09.2023 | 5,7789 RON |
| 06.09.2023 | 5,8043 RON |
| 05.09.2023 | 5,7800 RON |
| 04.09.2023 | 5,7847 RON |
| 01.09.2023 | 5,7777 RON |
| 31.08.2023 | 5,7643 RON |
| 30.08.2023 | 5,7453 RON |
| 29.08.2023 | 5,7647 RON |
| 28.08.2023 | 5,7446 RON |
| 25.08.2023 | 5,7595 RON |
| 24.08.2023 | 5,7633 RON |
| 23.08.2023 | 5,7777 RON |
| 22.08.2023 | 5,7875 RON |
| 21.08.2023 | 5,7732 RON |
| 18.08.2023 | 5,7854 RON |
| 17.08.2023 | 5,7720 RON |
| 16.08.2023 | 5,7630 RON |
| 14.08.2023 | 5,7301 RON |
| 11.08.2023 | 5,7157 RON |
| 10.08.2023 | 5,7241 RON |
| 09.08.2023 | 5,7391 RON |
| 08.08.2023 | 5,7454 RON |
| 07.08.2023 | 5,7386 RON |
| 04.08.2023 | 5,7502 RON |
| 03.08.2023 | 5,7235 RON |
| 02.08.2023 | 5,7431 RON |
| 01.08.2023 | 5,7674 RON |
| 31.07.2023 | 5,7479 RON |
| 28.07.2023 | 5,7612 RON |
| 27.07.2023 | 5,7405 RON |
| 26.07.2023 | 5,7436 RON |
| 25.07.2023 | 5,7150 RON |
| 24.07.2023 | 5,6993 RON |
| 21.07.2023 | 5,7073 RON |
| 20.07.2023 | 5,6900 RON |
| 19.07.2023 | 5,7007 RON |
| 18.07.2023 | 5,7515 RON |
| 17.07.2023 | 5,7529 RON |
| 14.07.2023 | 5,7714 RON |
| 13.07.2023 | 5,7828 RON |
| 12.07.2023 | 5,8039 RON |
| 11.07.2023 | 5,8079 RON |
| 10.07.2023 | 5,7847 RON |
| 07.07.2023 | 5,8033 RON |
| 06.07.2023 | 5,7998 RON |
| 05.07.2023 | 5,7731 RON |
| 04.07.2023 | 5,7676 RON |
| 03.07.2023 | 5,7652 RON |
| 30.06.2023 | 5,7822 RON |
| 29.06.2023 | 5,7505 RON |
| 28.06.2023 | 5,7514 RON |
| 27.06.2023 | 5,7686 RON |
| 26.06.2023 | 5,7899 RON |
| 23.06.2023 | 5,8027 RON |
| 22.06.2023 | 5,7683 RON |
| 21.06.2023 | 5,7773 RON |
| 20.06.2023 | 5,8024 RON |
| 19.06.2023 | 5,8208 RON |
| 16.06.2023 | 5,7952 RON |
| 15.06.2023 | 5,7887 RON |
| 14.06.2023 | 5,7998 RON |
| 13.06.2023 | 5,7692 RON |
| 12.06.2023 | 5,7893 RON |
| 09.06.2023 | 5,7745 RON |
| 08.06.2023 | 5,7545 RON |
| 07.06.2023 | 5,7669 RON |
| 06.06.2023 | 5,7558 RON |
| 02.06.2023 | 5,7790 RON |
| 31.05.2023 | 5,7565 RON |
| 30.05.2023 | 5,7480 RON |
| 29.05.2023 | 5,7110 RON |
| 26.05.2023 | 5,7071 RON |
| 25.05.2023 | 5,7177 RON |
| 24.05.2023 | 5,7062 RON |
| 23.05.2023 | 5,7089 RON |
| 22.05.2023 | 5,7251 RON |
| 19.05.2023 | 5,7298 RON |
| 18.05.2023 | 5,7169 RON |
| 17.05.2023 | 5,6971 RON |
| 16.05.2023 | 5,6889 RON |
| 15.05.2023 | 5,6728 RON |
| 12.05.2023 | 5,6616 RON |
| 11.05.2023 | 5,6771 RON |
| 10.05.2023 | 5,6700 RON |
| 09.05.2023 | 5,6548 RON |
| 08.05.2023 | 5,6425 RON |
| 05.05.2023 | 5,6318 RON |
| 04.05.2023 | 5,6074 RON |
| 03.05.2023 | 5,5868 RON |
| 02.05.2023 | 5,6069 RON |
| 28.04.2023 | 5,5968 RON |
| 27.04.2023 | 5,5775 RON |
| 26.04.2023 | 5,5814 RON |
| 25.04.2023 | 5,5777 RON |
| 24.04.2023 | 5,5661 RON |
| 21.04.2023 | 5,5836 RON |
| 20.04.2023 | 5,5898 RON |
| 19.04.2023 | 5,5984 RON |
| 18.04.2023 | 5,5946 RON |
| 13.04.2023 | 5,6115 RON |
| 12.04.2023 | 5,6089 RON |
| 11.04.2023 | 5,6213 RON |
| 10.04.2023 | 5,6212 RON |
| 07.04.2023 | 5,6278 RON |
| 06.04.2023 | 5,6452 RON |
| 05.04.2023 | 5,6149 RON |
| 04.04.2023 | 5,6525 RON |
| 03.04.2023 | 5,6215 RON |
| 31.03.2023 | 5,6256 RON |
| 30.03.2023 | 5,6239 RON |
| 29.03.2023 | 5,6287 RON |
| 28.03.2023 | 5,6203 RON |
| 27.03.2023 | 5,6264 RON |
| 24.03.2023 | 5,6013 RON |
| 23.03.2023 | 5,5631 RON |
| 22.03.2023 | 5,6092 RON |
| 21.03.2023 | 5,6037 RON |
| 20.03.2023 | 5,6180 RON |
| 17.03.2023 | 5,6132 RON |
| 16.03.2023 | 5,5860 RON |
| 15.03.2023 | 5,5866 RON |
| 14.03.2023 | 5,5842 RON |
| 13.03.2023 | 5,5536 RON |
| 10.03.2023 | 5,5584 RON |
| 09.03.2023 | 5,5275 RON |
| 08.03.2023 | 5,5180 RON |
| 07.03.2023 | 5,5441 RON |
| 06.03.2023 | 5,5594 RON |
| 03.03.2023 | 5,5602 RON |
| 02.03.2023 | 5,5457 RON |
| 01.03.2023 | 5,5619 RON |
| 28.02.2023 | 5,6088 RON |
| 27.02.2023 | 5,5787 RON |
| 24.02.2023 | 5,5786 RON |
| 23.02.2023 | 5,5768 RON |
| 22.02.2023 | 5,5957 RON |
| 21.02.2023 | 5,5835 RON |
| 20.02.2023 | 5,5376 RON |
| 17.02.2023 | 5,5045 RON |
| 16.02.2023 | 5,5182 RON |
| 15.02.2023 | 5,5197 RON |
| 14.02.2023 | 5,5563 RON |
| 13.02.2023 | 5,5284 RON |
| 10.02.2023 | 5,5474 RON |
| 09.02.2023 | 5,5142 RON |
| 08.02.2023 | 5,5088 RON |
| 07.02.2023 | 5,4884 RON |
| 06.02.2023 | 5,4789 RON |
| 03.02.2023 | 5,4945 RON |
| 02.02.2023 | 5,4966 RON |
| 01.02.2023 | 5,5638 RON |
| 31.01.2023 | 5,6028 RON |
| 30.01.2023 | 5,5798 RON |
| 27.01.2023 | 5,5612 RON |
| 26.01.2023 | 5,5520 RON |
| 25.01.2023 | 5,5473 RON |
| 23.01.2023 | 5,5862 RON |
| 20.01.2023 | 5,6182 RON |
| 19.01.2023 | 5,6181 RON |
| 18.01.2023 | 5,6114 RON |
| 17.01.2023 | 5,5665 RON |
| 16.01.2023 | 5,5737 RON |
| 13.01.2023 | 5,5749 RON |
| 12.01.2023 | 5,5861 RON |
| 11.01.2023 | 5,5700 RON |
| 10.01.2023 | 5,5820 RON |
| 09.01.2023 | 5,5943 RON |
| 06.01.2023 | 5,5610 RON |
| 05.01.2023 | 5,5809 RON |
| 04.01.2023 | 5,6020 RON |
| 03.01.2023 | 5,5720 RON |