BNR · ISTORIC
Curs BNR 2000
Toate cotațiile oficiale BNR pentru anul 2000, într-o singură privire.
Fiecare zi, fiecare valoare și principalele extreme ale anului pentru CHF.
Cursul CHF în 2000
1.5840
+0.0110
(+0.70%)
Ultima cotație: 29.12.2000
Minimul anului
1.1129
+0.2799
(+33.60%)
01.02.2000
față de 01.02.1999 (0.8330)
Maximul anului
1.5840
+0.4384
(+38.27%)
29.12.2000
față de 29.12.1999 (1.1456)
Evoluție 2000
min 1.1129 · max 1.5840
Media anuală
1.2810
Prima cotație
04.01.2000
1.1771
Ultima cotație
29.12.2000
1.5840
Variație totală
+0.4069
+34.57%
Cea mai mare creștere
05.04.2000
+0.0251
Cea mai mare scădere
07.09.2000
-0.0213
Calendarul cotațiilor oficiale BNR din 2000 (CHF)
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 CHF în 2000
Toate cotațiile oficiale publicate în cursul anului.
Lunile extreme din 2000
Lunile cu cele mai mici și cele mai mari valori medii lunare.
Cele mai mici medii lunare
Feb1.1460
Mar1.1554
Ian1.1574
Cele mai mari medii lunare
Dec1.5200
Noi1.4125
Oct1.3874
Date importante în 2000
Prima cotație (an)04.01.20001.1771
Ultima cotație (an)29.12.20001.5840
Cea mai mare creștere (zi)05.04.2000+0.0251
Cea mai mare scădere (zi)07.09.2000-0.0213
Cea mai mare valoare29.12.20001.5840
Cea mai mică valoare01.02.20001.1129
Curs CHF pe luni în 2000
| Lună | Medie | Minim | Maxim | Valori |
|---|---|---|---|---|
| Ianuarie | 1,1574 | 1,1254 | 1,1824 | 20 |
| Februarie | 1,1460 | 1,1129 | 1,1736 | 21 |
| Martie | 1,1554 | 1,1355 | 1,1905 | 23 |
| Aprilie | 1,1892 | 1,1604 | 1,2105 | 20 |
| Mai | 1,1886 | 1,1619 | 1,2356 | 22 |
| Iunie | 1,2794 | 1,2298 | 1,3109 | 22 |
| Iulie | 1,3100 | 1,2876 | 1,3267 | 21 |
| August | 1,3086 | 1,2858 | 1,3320 | 23 |
| Septembrie | 1,3436 | 1,3034 | 1,3985 | 21 |
| Octombrie | 1,3874 | 1,3579 | 1,4116 | 22 |
| Noiembrie | 1,4125 | 1,3944 | 1,4590 | 22 |
| Decembrie | 1,5200 | 1,4834 | 1,5840 | 18 |
Valori zilnice CHF/RON în 2000
| Data | Curs |
|---|---|
| 29.12.2000 | 1,5840 RON |
| 28.12.2000 | 1,5730 RON |
| 27.12.2000 | 1,5782 RON |
| 22.12.2000 | 1,5606 RON |
| 21.12.2000 | 1,5430 RON |
| 20.12.2000 | 1,5210 RON |
| 19.12.2000 | 1,5159 RON |
| 18.12.2000 | 1,5253 RON |
| 15.12.2000 | 1,5239 RON |
| 14.12.2000 | 1,5033 RON |
| 13.12.2000 | 1,4883 RON |
| 12.12.2000 | 1,4971 RON |
| 11.12.2000 | 1,4900 RON |
| 08.12.2000 | 1,4971 RON |
| 07.12.2000 | 1,5046 RON |
| 06.12.2000 | 1,4861 RON |
| 05.12.2000 | 1,4850 RON |
| 04.12.2000 | 1,4834 RON |
| 30.11.2000 | 1,4590 RON |
| 29.11.2000 | 1,4449 RON |
| 28.11.2000 | 1,4207 RON |
| 27.11.2000 | 1,4002 RON |
| 24.11.2000 | 1,3968 RON |
| 23.11.2000 | 1,4012 RON |
| 22.11.2000 | 1,3994 RON |
| 21.11.2000 | 1,4053 RON |
| 20.11.2000 | 1,3966 RON |
| 17.11.2000 | 1,4071 RON |
| 16.11.2000 | 1,4106 RON |
| 15.11.2000 | 1,4157 RON |
| 14.11.2000 | 1,4164 RON |
| 13.11.2000 | 1,4182 RON |
| 10.11.2000 | 1,4229 RON |
| 09.11.2000 | 1,4047 RON |
| 08.11.2000 | 1,4082 RON |
| 07.11.2000 | 1,4129 RON |
| 06.11.2000 | 1,4176 RON |
| 03.11.2000 | 1,4177 RON |
| 02.11.2000 | 1,4043 RON |
| 01.11.2000 | 1,3944 RON |
| 31.10.2000 | 1,3742 RON |
| 30.10.2000 | 1,3823 RON |
| 27.10.2000 | 1,3643 RON |
| 26.10.2000 | 1,3579 RON |
| 25.10.2000 | 1,3679 RON |
| 24.10.2000 | 1,3800 RON |
| 23.10.2000 | 1,3780 RON |
| 20.10.2000 | 1,3847 RON |
| 19.10.2000 | 1,3779 RON |
| 18.10.2000 | 1,3915 RON |
| 17.10.2000 | 1,3813 RON |
| 16.10.2000 | 1,3836 RON |
| 13.10.2000 | 1,4048 RON |
| 12.10.2000 | 1,4015 RON |
| 11.10.2000 | 1,4116 RON |
| 10.10.2000 | 1,4003 RON |
| 09.10.2000 | 1,3937 RON |
| 06.10.2000 | 1,3932 RON |
| 05.10.2000 | 1,3982 RON |
| 04.10.2000 | 1,4004 RON |
| 03.10.2000 | 1,3946 RON |
| 02.10.2000 | 1,4019 RON |
| 29.09.2000 | 1,3942 RON |
| 28.09.2000 | 1,3985 RON |
| 27.09.2000 | 1,3961 RON |
| 26.09.2000 | 1,3841 RON |
| 25.09.2000 | 1,3800 RON |
| 22.09.2000 | 1,3552 RON |
| 21.09.2000 | 1,3459 RON |
| 20.09.2000 | 1,3295 RON |
| 19.09.2000 | 1,3300 RON |
| 18.09.2000 | 1,3279 RON |
| 15.09.2000 | 1,3351 RON |
| 14.09.2000 | 1,3395 RON |
| 13.09.2000 | 1,3297 RON |
| 12.09.2000 | 1,3272 RON |
| 11.09.2000 | 1,3100 RON |
| 08.09.2000 | 1,3142 RON |
| 07.09.2000 | 1,3034 RON |
| 06.09.2000 | 1,3247 RON |
| 05.09.2000 | 1,3329 RON |
| 04.09.2000 | 1,3379 RON |
| 01.09.2000 | 1,3203 RON |
| 31.08.2000 | 1,3270 RON |
| 30.08.2000 | 1,3144 RON |
| 29.08.2000 | 1,3313 RON |
| 28.08.2000 | 1,3320 RON |
| 25.08.2000 | 1,3302 RON |
| 24.08.2000 | 1,3214 RON |
| 23.08.2000 | 1,3052 RON |
| 22.08.2000 | 1,3023 RON |
| 21.08.2000 | 1,3058 RON |
| 18.08.2000 | 1,3166 RON |
| 17.08.2000 | 1,3118 RON |
| 16.08.2000 | 1,3033 RON |
| 15.08.2000 | 1,3056 RON |
| 14.08.2000 | 1,2984 RON |
| 11.08.2000 | 1,3074 RON |
| 10.08.2000 | 1,3004 RON |
| 09.08.2000 | 1,2858 RON |
| 08.08.2000 | 1,2953 RON |
| 07.08.2000 | 1,2955 RON |
| 04.08.2000 | 1,2909 RON |
| 03.08.2000 | 1,2978 RON |
| 02.08.2000 | 1,3047 RON |
| 01.08.2000 | 1,3140 RON |
| 31.07.2000 | 1,3075 RON |
| 28.07.2000 | 1,3081 RON |
| 27.07.2000 | 1,3198 RON |
| 26.07.2000 | 1,3187 RON |
| 25.07.2000 | 1,3159 RON |
| 24.07.2000 | 1,3038 RON |
| 21.07.2000 | 1,3074 RON |
| 20.07.2000 | 1,2876 RON |
| 19.07.2000 | 1,2886 RON |
| 18.07.2000 | 1,3035 RON |
| 17.07.2000 | 1,3087 RON |
| 14.07.2000 | 1,3039 RON |
| 13.07.2000 | 1,2994 RON |
| 12.07.2000 | 1,3172 RON |
| 11.07.2000 | 1,3221 RON |
| 10.07.2000 | 1,3219 RON |
| 07.07.2000 | 1,3197 RON |
| 06.07.2000 | 1,3267 RON |
| 05.07.2000 | 1,3166 RON |
| 04.07.2000 | 1,3061 RON |
| 03.07.2000 | 1,3071 RON |
| 30.06.2000 | 1,3109 RON |
| 29.06.2000 | 1,3003 RON |
| 28.06.2000 | 1,2936 RON |
| 27.06.2000 | 1,2907 RON |
| 26.06.2000 | 1,2786 RON |
| 23.06.2000 | 1,2860 RON |
| 22.06.2000 | 1,2870 RON |
| 21.06.2000 | 1,2954 RON |
| 20.06.2000 | 1,2964 RON |
| 19.06.2000 | 1,3016 RON |
| 16.06.2000 | 1,2896 RON |
| 15.06.2000 | 1,2795 RON |
| 14.06.2000 | 1,2925 RON |
| 13.06.2000 | 1,2832 RON |
| 12.06.2000 | 1,2763 RON |
| 09.06.2000 | 1,2735 RON |
| 08.06.2000 | 1,2776 RON |
| 07.06.2000 | 1,2702 RON |
| 06.06.2000 | 1,2517 RON |
| 05.06.2000 | 1,2471 RON |
| 02.06.2000 | 1,2350 RON |
| 01.06.2000 | 1,2298 RON |
| 31.05.2000 | 1,2291 RON |
| 30.05.2000 | 1,2356 RON |
| 29.05.2000 | 1,2225 RON |
| 26.05.2000 | 1,2070 RON |
| 25.05.2000 | 1,1928 RON |
| 24.05.2000 | 1,1965 RON |
| 23.05.2000 | 1,1988 RON |
| 22.05.2000 | 1,1894 RON |
| 19.05.2000 | 1,1793 RON |
| 18.05.2000 | 1,1781 RON |
| 17.05.2000 | 1,1800 RON |
| 16.05.2000 | 1,1908 RON |
| 15.05.2000 | 1,1962 RON |
| 12.05.2000 | 1,1780 RON |
| 11.05.2000 | 1,1834 RON |
| 10.05.2000 | 1,1823 RON |
| 09.05.2000 | 1,1731 RON |
| 08.05.2000 | 1,1715 RON |
| 05.05.2000 | 1,1633 RON |
| 04.05.2000 | 1,1619 RON |
| 03.05.2000 | 1,1657 RON |
| 02.05.2000 | 1,1746 RON |
| 28.04.2000 | 1,1604 RON |
| 27.04.2000 | 1,1736 RON |
| 26.04.2000 | 1,1703 RON |
| 25.04.2000 | 1,1889 RON |
| 24.04.2000 | 1,1909 RON |
| 21.04.2000 | 1,1861 RON |
| 20.04.2000 | 1,1861 RON |
| 19.04.2000 | 1,1922 RON |
| 18.04.2000 | 1,1976 RON |
| 17.04.2000 | 1,2105 RON |
| 14.04.2000 | 1,1986 RON |
| 13.04.2000 | 1,1969 RON |
| 12.04.2000 | 1,1952 RON |
| 11.04.2000 | 1,2019 RON |
| 10.04.2000 | 1,1947 RON |
| 07.04.2000 | 1,1988 RON |
| 06.04.2000 | 1,1953 RON |
| 05.04.2000 | 1,2014 RON |
| 04.04.2000 | 1,1763 RON |
| 03.04.2000 | 1,1691 RON |
| 31.03.2000 | 1,1702 RON |
| 30.03.2000 | 1,1684 RON |
| 29.03.2000 | 1,1703 RON |
| 28.03.2000 | 1,1790 RON |
| 27.03.2000 | 1,1905 RON |
| 24.03.2000 | 1,1756 RON |
| 23.03.2000 | 1,1588 RON |
| 22.03.2000 | 1,1524 RON |
| 21.03.2000 | 1,1628 RON |
| 20.03.2000 | 1,1613 RON |
| 17.03.2000 | 1,1546 RON |
| 16.03.2000 | 1,1546 RON |
| 15.03.2000 | 1,1482 RON |
| 14.03.2000 | 1,1428 RON |
| 13.03.2000 | 1,1509 RON |
| 10.03.2000 | 1,1487 RON |
| 09.03.2000 | 1,1446 RON |
| 08.03.2000 | 1,1355 RON |
| 07.03.2000 | 1,1381 RON |
| 06.03.2000 | 1,1430 RON |
| 03.03.2000 | 1,1391 RON |
| 02.03.2000 | 1,1445 RON |
| 01.03.2000 | 1,1406 RON |
| 29.02.2000 | 1,1455 RON |
| 28.02.2000 | 1,1384 RON |
| 25.02.2000 | 1,1588 RON |
| 24.02.2000 | 1,1660 RON |
| 23.02.2000 | 1,1736 RON |
| 22.02.2000 | 1,1685 RON |
| 21.02.2000 | 1,1574 RON |
| 18.02.2000 | 1,1547 RON |
| 17.02.2000 | 1,1627 RON |
| 16.02.2000 | 1,1432 RON |
| 15.02.2000 | 1,1411 RON |
| 14.02.2000 | 1,1521 RON |
| 11.02.2000 | 1,1453 RON |
| 10.02.2000 | 1,1508 RON |
| 09.02.2000 | 1,1452 RON |
| 08.02.2000 | 1,1405 RON |
| 07.02.2000 | 1,1361 RON |
| 04.02.2000 | 1,1402 RON |
| 03.02.2000 | 1,1182 RON |
| 02.02.2000 | 1,1146 RON |
| 01.02.2000 | 1,1129 RON |
| 31.01.2000 | 1,1254 RON |
| 28.01.2000 | 1,1265 RON |
| 27.01.2000 | 1,1463 RON |
| 26.01.2000 | 1,1449 RON |
| 25.01.2000 | 1,1455 RON |
| 24.01.2000 | 1,1454 RON |
| 21.01.2000 | 1,1576 RON |
| 20.01.2000 | 1,1482 RON |
| 19.01.2000 | 1,1482 RON |
| 18.01.2000 | 1,1461 RON |
| 17.01.2000 | 1,1496 RON |
| 14.01.2000 | 1,1674 RON |
| 13.01.2000 | 1,1729 RON |
| 12.01.2000 | 1,1741 RON |
| 11.01.2000 | 1,1739 RON |
| 10.01.2000 | 1,1651 RON |
| 07.01.2000 | 1,1726 RON |
| 06.01.2000 | 1,1796 RON |
| 05.01.2000 | 1,1824 RON |
| 04.01.2000 | 1,1771 RON |