Bani24b24.ro

XAU rate history 2009

XAU – Gold: the BNR rate in 2009, day by day, from 5 January 2009 to 31 December 2009. The rate is in RON for 1 g.

Low
81.4749 5 January 2009
High
109.5898 2 December 2009
Average
95.0405 days with a published rate: 254
First rate of the year
81.4749 5 January 2009
Last rate of the year
104.1843 31 December 2009
Change between the first and the last rate
+27.87% +22.7094

The XAU rate in 2009

+27.87% 5 January 2009 – 31 December 2009
High
109.5898 2 December 2009
Low
81.4749 5 January 2009

Every day of 2009

One square for each working day, Monday to Friday. The colour shows how far the rate rose or fell from the previous publication: the stronger it is, the larger the change compared with the rest of the year.

  1. Jan
  2. Feb
  3. Mar
  4. Apr
  5. May
  6. Jun
  7. Jul
  8. Aug
  9. Sept
  10. Oct
  11. Nov
  12. Dec

XAU in 2009 – days up: 130, down: 122, unchanged: 2. Largest rise: +7.16% on 30 January 2009; largest fall: -3.85% on 27 January 2009.

XAU rate in 2009, by day

Source: National Bank of Romania, rates for 31 December 2009. The low, the high and the averages are calculated by Bani24 from the published daily rates (simple arithmetic mean); they are not figures published by BNR.

Date Rate (RON) Change Change %
December 2009 average 105.1736 · days with a rate: 21
104.1843+0.6991 +0.68%
103.4852-0.0751 -0.07%
103.5603+0.0673 +0.07%
103.4930-0.0764 -0.07%
103.5694+1.0594 +1.03%
102.5100-1.4634 -1.41%
103.9734-1.2339 -1.17%
105.2073+1.2200 +1.17%
103.9873-2.1284 -2.01%
106.1157-0.1818 -0.17%
106.2975+1.5403 +1.47%
104.7572+0.2903 +0.28%
104.4669-0.9257 -0.88%
105.3926+1.3471 +1.29%
104.0455-1.3394 -1.27%
105.3849-1.1383 -1.07%
106.5232+1.6597 +1.58%
104.8635-3.1689 -2.93%
108.0324-1.1735 -1.07%
109.2059-0.3839 -0.35%
109.5898+2.5938 +2.42%
November 2009 average 104.0230 · days with a rate: 21
106.9960-0.4579 -0.43%
107.4539-0.2903 -0.27%
107.7442+0.5208 +0.49%
107.2234-0.1296 -0.12%
107.3530+0.2012 +0.19%
107.1518+1.4199 +1.34%
105.7319+0.6760 +0.64%
105.0559-0.5237 -0.50%
105.5796+0.7894 +0.75%
104.7902+0.5865 +0.56%
104.2037+1.3185 +1.28%
102.8852-0.1949 -0.19%
103.0801+0.6242 +0.61%
102.4559+1.2496 +1.23%
101.2063-0.8694 -0.85%
102.0757+0.4852 +0.48%
101.5905+0.3134 +0.31%
101.2771-0.9787 -0.96%
102.2558+2.4575 +2.46%
99.7983+1.2228 +1.24%
98.5755+1.4512 +1.49%
October 2009 average 96.9665 · days with a rate: 22
97.1243+0.0451 +0.05%
97.0792+0.3374 +0.35%
96.7418+0.3435 +0.36%
96.3983-0.3259 -0.34%
96.7242-0.6246 -0.64%
97.3488+0.0325 +0.03%
97.3163+0.0018 0.00%
97.3145-0.7427 -0.76%
98.0572+0.6334 +0.65%
97.4238+0.4932 +0.51%
96.9306-0.4900 -0.50%
97.4206-1.3093 -1.33%
98.7299-0.5014 -0.51%
99.2313+0.8634 +0.88%
98.3679+0.6902 +0.71%
97.6777-0.4903 -0.50%
98.1680+0.5632 +0.58%
97.6048+2.7494 +2.90%
94.8554+0.6793 +0.72%
94.1761-0.1560 -0.17%
94.3321+0.0929 +0.10%
94.2392+2.1063 +2.29%
September 2009 average 93.2591 · days with a rate: 22
92.1329+0.6013 +0.66%
91.5316+0.2245 +0.25%
91.3071-0.4643 -0.51%
91.7714-1.2238 -1.32%
92.9952-0.2980 -0.32%
93.2932-0.6322 -0.67%
93.9254+0.4082 +0.44%
93.5172-1.1453 -1.21%
94.6625-0.0692 -0.07%
94.7317-0.0509 -0.05%
94.7826+0.9957 +1.06%
93.7869-0.2496 -0.27%
94.0365+0.4068 +0.43%
93.6297+0.7265 +0.78%
92.9032-0.8301 -0.89%
93.7333-1.1470 -1.21%
94.8803+0.4582 +0.49%
94.4221+0.0051 +0.01%
94.4170+0.6317 +0.67%
93.7853+2.3146 +2.53%
91.4707+1.4869 +1.65%
89.9838+0.1141 +0.13%
August 2009 average 90.2637 · days with a rate: 21
89.8697+0.1575 +0.18%
89.7122-0.1795 -0.20%
89.8917-0.0540 -0.06%
89.9457-0.0534 -0.06%
89.9991-0.5790 -0.64%
90.5781+1.0551 +1.18%
89.5230-0.6632 -0.74%
90.1862+0.1844 +0.20%
90.0018-0.0503 -0.06%
90.0521-0.1603 -0.18%
90.2124-0.5798 -0.64%
90.7922+0.0010 0.00%
90.7912+0.1064 +0.12%
90.6848+0.1457 +0.16%
90.5391-0.3547 -0.39%
90.8938+0.2118 +0.23%
90.6820+0.3731 +0.41%
90.3089-0.4400 -0.48%
90.7489+1.0262 +1.14%
89.7227-0.6791 -0.75%
90.4018+0.4820 +0.54%
July 2009 average 89.9269 · days with a rate: 23
89.9198+0.4880 +0.55%
89.4318-0.2248 -0.25%
89.6566-0.6939 -0.77%
90.3505-0.3119 -0.34%
90.6624+0.0436 +0.05%
90.6188-0.7358 -0.81%
91.3546+0.6048 +0.67%
90.7498-0.0521 -0.06%
90.8019-0.3887 -0.43%
91.1906+0.8026 +0.89%
90.3880+0.1255 +0.14%
90.2625+0.6598 +0.74%
89.6027+0.2317 +0.26%
89.3710+0.9276 +1.05%
88.4434-0.3074 -0.35%
88.7508-0.0518 -0.06%
88.8026-0.8970 -1.00%
89.6996+0.0555 +0.06%
89.6441-0.0222 -0.02%
89.6663-0.3717 -0.41%
90.0380+0.3626 +0.40%
89.6754+0.4373 +0.49%
89.2381-0.9595 -1.06%
June 2009 average 91.5412 · days with a rate: 21
90.1976-0.8210 -0.90%
91.0186-0.0179 -0.02%
91.0365+0.2656 +0.29%
90.7709+1.1804 +1.32%
89.5905-0.3145 -0.35%
89.9050-0.6421 -0.71%
90.5471-0.5031 -0.55%
91.0502-0.3489 -0.38%
91.3991-0.2305 -0.25%
91.6296-0.0350 -0.04%
91.6646+0.6452 +0.71%
91.0194-0.1841 -0.20%
91.2035-0.5537 -0.60%
91.7572-0.3152 -0.34%
92.0724-0.7236 -0.78%
92.7960-0.5530 -0.59%
93.3490+1.0890 +1.18%
92.2600-0.6247 -0.67%
92.8847-0.0319 -0.03%
92.9166-0.3808 -0.41%
93.2974+0.2562 +0.28%
May 2009 average 91.1619 · days with a rate: 20
93.0412+0.7376 +0.80%
92.3036+0.8251 +0.90%
91.4785+0.2869 +0.31%
91.1916-0.7394 -0.80%
91.9310+0.2863 +0.31%
91.6447+0.1972 +0.22%
91.4475+0.3578 +0.39%
91.0897+0.7522 +0.83%
90.3375-2.3829 -2.57%
92.7204+0.7828 +0.85%
91.9376+0.5270 +0.58%
91.4106+0.9912 +1.10%
90.4194+0.5340 +0.59%
89.8854+0.1278 +0.14%
89.7576-1.3009 -1.43%
91.0585+0.0910 +0.10%
90.9675+0.1227 +0.14%
90.8448+0.6708 +0.74%
90.1740+0.5776 +0.64%
89.5964-0.2404 -0.27%
April 2009 average 91.1506 · days with a rate: 21
89.8368-1.4114 -1.55%
91.2482-2.5103 -2.68%
93.7585-0.4022 -0.43%
94.1607+0.6213 +0.66%
93.5394+0.1954 +0.21%
93.3440+0.0402 +0.04%
93.3038-0.2018 -0.22%
93.5056+3.0040 +3.32%
90.5016-1.3268 -1.44%
91.8284+1.4556 +1.61%
90.3728+0.7674 +0.86%
89.6054+1.6326 +1.86%
87.9728+0.1578 +0.18%
87.8150-1.2192 -1.37%
89.0342-1.2530 -1.39%
90.2872+1.5163 +1.71%
88.7709+1.8855 +2.17%
86.8854-3.4115 -3.78%
90.2969-3.0423 -3.26%
93.3392-1.4173 -1.50%
94.7565+0.6166 +0.65%
March 2009 average 97.7627 · days with a rate: 22
94.1399-1.3286 -1.39%
95.4685+1.1392 +1.21%
94.3293-0.3425 -0.36%
94.6718+0.7136 +0.76%
93.9582-0.6539 -0.69%
94.6121-1.6702 -1.73%
96.2823-0.6940 -0.72%
96.9763+1.1336 +1.18%
95.8427-0.4954 -0.51%
96.3381-1.2222 -1.25%
97.5603-0.0780 -0.08%
97.6383-0.5295 -0.54%
98.1678-0.4025 -0.41%
98.5703+1.1925 +1.22%
97.3778-1.5927 -1.61%
98.9705-3.3398 -3.26%
102.3103+0.2351 +0.23%
102.0752+2.2152 +2.22%
99.8600-0.4869 -0.49%
100.3469-0.7892 -0.78%
101.1361-3.0098 -2.89%
104.1459+1.3627 +1.33%
February 2009 average 101.1668 · days with a rate: 20
102.7832+0.6727 +0.66%
102.1105-0.2837 -0.28%
102.3942-4.0993 -3.85%
106.4935+0.7185 +0.68%
105.7750-1.3019 -1.22%
107.0769+1.7755 +1.69%
105.3014-0.6135 -0.58%
105.9149+0.4018 +0.38%
105.5131+3.0692 +3.00%
102.4439+1.8126 +1.80%
100.6313-1.1255 -1.11%
101.7568+3.9714 +4.06%
97.7854+3.1133 +3.29%
94.6721-0.3281 -0.35%
95.0002-2.4832 -2.55%
97.4834-0.3031 -0.31%
97.7865+1.6809 +1.75%
96.1056-1.0076 -1.04%
97.1132-2.0825 -2.10%
99.1957+1.0858 +1.11%
January 2009 average 88.2225 · days with a rate: 20
98.1099+6.5568 +7.16%
91.5531-0.1009 -0.11%
91.6540-0.5556 -0.60%
92.2096-3.6960 -3.85%
95.9056+1.9089 +2.03%
93.9967+3.7225 +4.12%
90.2742-2.0119 -2.18%
92.2861+3.2655 +3.67%
89.0206+1.4175 +1.62%
87.6031+2.2987 +2.69%
85.3044+0.4112 +0.48%
84.8932-1.0083 -1.17%
85.9015+1.2586 +1.49%
84.6429-2.4096 -2.77%
87.0525+2.7103 +3.21%
84.3422+1.6974 +2.05%
82.6448-0.5999 -0.72%
83.2447+0.9089 +1.10%
82.3358+0.8609 +1.06%
81.4749+2.7213 +3.46%