Bani24b24.ro

XAU rate history 2022

XAU – Gold: the BNR rate in 2022, day by day, from 3 January 2022 to 30 December 2022. The rate is in RON for 1 g.

Low
251.5569 4 February 2022
High
293.9846 7 March 2022
Average
271.2106 days with a published rate: 251
First rate of the year
255.7583 3 January 2022
Last rate of the year
270.6553 30 December 2022
Change between the first and the last rate
+5.82% +14.8970

The XAU rate in 2022

+5.82% 3 January 2022 – 30 December 2022
High
293.9846 7 March 2022
Low
251.5569 4 February 2022

Every day of 2022

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 2022 – days up: 132, down: 116, unchanged: 3. Largest rise: +5.59% on 24 February 2022; largest fall: -3.00% on 25 February 2022.

XAU rate in 2022, by day

Source: National Bank of Romania, rates for 30 December 2022. 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 2022 average 268.3759 · days with a rate: 20
270.6553+0.8635 +0.32%
269.7918+0.2788 +0.10%
269.5130+0.8029 +0.30%
268.7101+1.8529 +0.69%
266.8572-1.8948 -0.71%
268.7520-0.4274 -0.16%
269.1794+0.9193 +0.34%
268.2601+0.7173 +0.27%
267.5428+2.5852 +0.98%
264.9576+0.0359 +0.01%
264.9217-3.6478 -1.36%
268.5695-0.2965 -0.11%
268.8660+0.0830 +0.03%
268.7830-0.1329 -0.05%
268.9159+0.4004 +0.15%
268.5155+1.4718 +0.55%
267.0437+0.2839 +0.11%
266.7598-2.9957 -1.11%
269.7555-1.4118 -0.52%
271.1673+3.7715 +1.41%
November 2022 average 267.2213 · days with a rate: 21
267.3958+0.8609 +0.32%
266.5349+0.0446 +0.02%
266.4903-1.0572 -0.40%
267.5475-0.0575 -0.02%
267.6050-1.5776 -0.59%
269.1826-1.1482 -0.42%
270.3308+0.0406 +0.02%
270.2902+0.3499 +0.13%
269.9403-0.4922 -0.18%
270.4325+1.9398 +0.72%
268.4927-0.0758 -0.03%
268.5685-1.2743 -0.47%
269.8428-0.1693 -0.06%
270.0121+1.8184 +0.68%
268.1937+5.3675 +2.04%
262.8262-1.2354 -0.47%
264.0616-0.7436 -0.28%
264.8052+2.4168 +0.92%
262.3884-1.6386 -0.62%
264.0270+1.3483 +0.51%
262.6787+2.1105 +0.81%
October 2022 average 268.3498 · days with a rate: 21
260.5682-1.0099 -0.39%
261.5781+1.3081 +0.50%
260.2700-1.0994 -0.42%
261.3694-0.6786 -0.26%
262.0480-2.9593 -1.12%
265.0073+1.4828 +0.56%
263.5245-1.0885 -0.41%
264.6130-0.2792 -0.11%
264.8922-1.4463 -0.54%
266.3385-3.1869 -1.18%
269.5254-0.3056 -0.11%
269.8310-3.7695 -1.38%
273.6005+0.3307 +0.12%
273.2698+1.1270 +0.41%
272.1428-2.5492 -0.93%
274.6920-2.7077 -0.98%
277.3997+2.0817 +0.76%
275.3180+2.0647 +0.76%
273.2533-2.1182 -0.77%
275.3715+4.6380 +1.71%
270.7335+0.0082 0.00%
September 2022 average 268.0251 · days with a rate: 22
270.7253+0.1809 +0.07%
270.5444+1.2783 +0.47%
269.2661-0.6090 -0.23%
269.8751-0.3276 -0.12%
270.2027+0.3935 +0.15%
269.8092+0.8601 +0.32%
268.9491+1.0519 +0.39%
267.8972+3.6955 +1.40%
264.2017+0.1607 +0.06%
264.0410+0.5345 +0.20%
263.5065-4.1901 -1.57%
267.6966-2.1388 -0.79%
269.8354+0.8305 +0.31%
269.0049+1.1910 +0.44%
267.8139-1.6131 -0.60%
269.4270-0.0766 -0.03%
269.5036+0.5638 +0.21%
268.9398+2.1599 +0.81%
266.7799-0.9431 -0.35%
267.7230+2.3170 +0.87%
265.4060+0.0032 0.00%
265.4028-2.5956 -0.97%
August 2022 average 274.0213 · days with a rate: 22
267.9984-2.2293 -0.82%
270.2277-0.6735 -0.25%
270.9012-3.2752 -1.19%
274.1764-2.4335 -0.88%
276.6099+0.5177 +0.19%
276.0922+0.8720 +0.32%
275.2202+3.0169 +1.11%
272.2033-0.9298 -0.34%
273.1331+0.3449 +0.13%
272.7882-0.9484 -0.35%
273.7366-1.3482 -0.49%
275.0848+2.4382 +0.89%
272.6466-0.5765 -0.21%
273.2231-3.9364 -1.42%
277.1595+1.5688 +0.57%
275.5907-0.5739 -0.21%
276.1646-0.5430 -0.20%
276.7076+0.3375 +0.12%
276.3701+1.8993 +0.69%
274.4708-0.1293 -0.05%
274.6001+1.2376 +0.45%
273.3625-0.4795 -0.18%
July 2022 average 271.0755 · days with a rate: 21
273.8420+1.8470 +0.68%
271.9950+2.6475 +0.98%
269.3475+1.3837 +0.52%
267.9638+0.0804 +0.03%
267.8834-1.3130 -0.49%
269.1964+6.1767 +2.35%
263.0197-2.4813 -0.93%
265.5010-0.2040 -0.08%
265.7050-3.8262 -1.42%
269.5312+0.2099 +0.08%
269.3213-2.4735 -0.91%
271.7948-1.7804 -0.65%
273.5752-1.8658 -0.68%
275.4410+2.4511 +0.90%
272.9899+0.1919 +0.07%
272.7980+0.9410 +0.35%
271.8570-2.4874 -0.91%
274.3444-4.3196 -1.55%
278.6640+3.8529 +1.40%
274.8111+1.8082 +0.66%
273.0029-3.3003 -1.19%
June 2022 average 276.1866 · days with a rate: 20
276.3032+1.9315 +0.70%
274.3717+0.2762 +0.10%
274.0955-2.2047 -0.80%
276.3002+0.6829 +0.25%
275.6173-1.5528 -0.56%
277.1701+0.6853 +0.25%
276.4848-0.0113 0.00%
276.4961-1.2871 -0.46%
277.7832-1.9910 -0.71%
279.7742+0.5241 +0.19%
279.2501+2.3556 +0.85%
276.8945-0.6824 -0.25%
277.5769+1.0708 +0.39%
276.5061+2.3112 +0.84%
274.1949-0.4396 -0.16%
274.6345-0.1576 -0.06%
274.7921+0.7198 +0.26%
274.0723-1.7090 -0.62%
275.7813+0.1488 +0.05%
275.6325+1.7924 +0.65%
May 2022 average 278.5573 · days with a rate: 22
273.8401-0.3583 -0.13%
274.1984-1.3613 -0.49%
275.5597+1.3833 +0.50%
274.1764-2.3237 -0.84%
276.5001+0.8018 +0.29%
275.6983-1.9541 -0.70%
277.6524+0.1891 +0.07%
277.4633+0.6300 +0.23%
276.8333+1.8220 +0.66%
275.0113-2.4838 -0.90%
277.4951+2.4981 +0.91%
274.9970-4.3872 -1.57%
279.3842-2.6687 -0.95%
282.0529+3.1347 +1.12%
278.9182-1.5590 -0.56%
280.4772-1.2784 -0.45%
281.7556-1.5819 -0.56%
283.3375-1.4050 -0.49%
284.7425+2.0927 +0.74%
282.6498+1.3785 +0.49%
281.2713-2.9755 -1.05%
284.2468-3.7494 -1.30%
April 2022 average 284.8417 · days with a rate: 19
287.9962+2.2560 +0.79%
285.7402+1.3944 +0.49%
284.3458+1.0700 +0.38%
283.2758-0.2644 -0.09%
283.5402-1.3751 -0.48%
284.9153-5.7307 -1.97%
290.6460-2.8633 -0.98%
293.5093+3.4649 +1.19%
290.0444+3.1267 +1.09%
286.9177-3.0970 -1.07%
290.0147+4.6272 +1.62%
285.3875+0.5559 +0.20%
284.8316+2.4773 +0.88%
282.3543+1.1264 +0.40%
281.2279+0.1341 +0.05%
281.0938+1.5952 +0.57%
279.4986+1.3433 +0.48%
278.1553-0.3421 -0.12%
278.4974+3.0185 +1.10%
March 2022 average 281.2215 · days with a rate: 23
275.4789+1.6613 +0.61%
273.8176-1.6056 -0.58%
275.4232-4.1594 -1.49%
279.5826-2.4349 -0.86%
282.0175+0.2950 +0.10%
281.7225+2.2516 +0.81%
279.4709+0.6795 +0.24%
278.7914+1.5708 +0.57%
277.2206-1.3748 -0.49%
278.5954-1.3543 -0.48%
279.9497+1.8923 +0.68%
278.0574-0.9433 -0.34%
279.0007-5.7179 -2.01%
284.7186-3.9378 -1.36%
288.6564+0.9064 +0.31%
287.7500-4.0587 -1.39%
291.8087-1.6762 -0.57%
293.4849-0.4997 -0.17%
293.9846+12.4720 +4.43%
281.5126+4.1690 +1.50%
277.3436+1.2203 +0.44%
276.1233+2.5394 +0.93%
273.5839+2.8425 +1.05%
February 2022 average 260.5113 · days with a rate: 20
270.7414-1.1471 -0.42%
271.8885-8.4035 -3.00%
280.2920+14.8303 +5.59%
265.4617+0.0586 +0.02%
265.4031-0.1437 -0.05%
265.5468+1.1864 +0.45%
264.3604+0.5987 +0.23%
263.7617+4.9228 +1.90%
258.8389-0.9577 -0.37%
259.7966-0.8529 -0.33%
260.6495+5.8185 +2.28%
254.8310+0.1706 +0.07%
254.6604+0.7240 +0.29%
253.9364+0.6508 +0.26%
253.2856+1.0885 +0.43%
252.1971+0.6402 +0.25%
251.5569-2.6761 -1.05%
254.2330+0.7090 +0.28%
253.5240-1.7365 -0.68%
255.2605+0.1336 +0.05%
January 2022 average 254.9726 · days with a rate: 20
255.1269-0.2796 -0.11%
255.4065-2.2911 -0.89%
257.6976-2.6201 -1.01%
260.3177+1.4011 +0.54%
258.9166+1.6866 +0.66%
257.2300-0.2207 -0.09%
257.4507+2.6483 +1.04%
254.8024+2.2232 +0.88%
252.5792-0.8138 -0.32%
253.3930+0.5663 +0.22%
252.8267+0.0864 +0.03%
252.7403-1.7036 -0.67%
254.4439+1.1691 +0.46%
253.2748+0.6897 +0.27%
252.5851+0.7695 +0.31%
251.8156-1.3294 -0.53%
253.1450-2.5568 -1.00%
255.7018+1.4623 +0.58%
254.2395-1.5188 -0.59%
255.7583+0.0656 +0.03%