BNR · ISTORIC
Curs BNR 2013
Toate cotațiile oficiale BNR pentru anul 2013, într-o singură privire.
Fiecare zi, fiecare valoare și principalele extreme ale anului pentru CHF.
Cursul CHF în 2013
3.6546
+0.0140
(+0.38%)
Ultima cotație: 31.12.2013
Minimul anului
3.4595
-0.2539
(-6.84%)
28.05.2013
față de 28.05.2012 (3.7134)
Maximul anului
3.7052
-0.0100
(-0.27%)
07.06.2013
față de 07.06.2012 (3.7152)
Evoluție 2013
min 3.4595 · max 3.7052
Media anuală
3.5896
Prima cotație
03.01.2013
3.6523
Ultima cotație
31.12.2013
3.6546
Variație totală
+0.0023
+0.06%
Cea mai mare creștere
07.06.2013
+0.0811
Cea mai mare scădere
26.06.2013
-0.0590
Calendarul cotațiilor oficiale BNR din 2013 (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 2013
Toate cotațiile oficiale publicate în cursul anului.
Lunile extreme din 2013
Lunile cu cele mai mici și cele mai mari valori medii lunare.
Cele mai mici medii lunare
Mai3.4941
Ian3.5615
Feb3.5645
Cele mai mari medii lunare
Dec3.6440
Iun3.6312
Sep3.6174
Date importante în 2013
Prima cotație (an)03.01.20133.6523
Ultima cotație (an)31.12.20133.6546
Cea mai mare creștere (zi)07.06.2013+0.0811
Cea mai mare scădere (zi)26.06.2013-0.0590
Cea mai mare valoare07.06.20133.7052
Cea mai mică valoare28.05.20133.4595
Curs CHF pe luni în 2013
| Lună | Medie | Minim | Maxim | Valori |
|---|---|---|---|---|
| Ianuarie | 3,5615 | 3,4758 | 3,6597 | 21 |
| Februarie | 3,5645 | 3,5321 | 3,6009 | 20 |
| Martie | 3,5812 | 3,5208 | 3,6275 | 21 |
| Aprilie | 3,5908 | 3,5174 | 3,6405 | 22 |
| Mai | 3,4941 | 3,4595 | 3,5469 | 21 |
| Iunie | 3,6312 | 3,5401 | 3,7052 | 19 |
| Iulie | 3,5796 | 3,5482 | 3,6180 | 23 |
| August | 3,5964 | 3,5668 | 3,6147 | 21 |
| Septembrie | 3,6174 | 3,5904 | 3,6505 | 21 |
| Octombrie | 3,6101 | 3,5856 | 3,6377 | 23 |
| Noiembrie | 3,6084 | 3,5945 | 3,6227 | 21 |
| Decembrie | 3,6440 | 3,6007 | 3,6609 | 20 |
Valori zilnice CHF/RON în 2013
| Data | Curs |
|---|---|
| 31.12.2013 | 3,6546 RON |
| 30.12.2013 | 3,6406 RON |
| 27.12.2013 | 3,6419 RON |
| 24.12.2013 | 3,6479 RON |
| 23.12.2013 | 3,6512 RON |
| 20.12.2013 | 3,6498 RON |
| 19.12.2013 | 3,6591 RON |
| 18.12.2013 | 3,6609 RON |
| 17.12.2013 | 3,6552 RON |
| 16.12.2013 | 3,6486 RON |
| 13.12.2013 | 3,6437 RON |
| 12.12.2013 | 3,6438 RON |
| 11.12.2013 | 3,6460 RON |
| 10.12.2013 | 3,6409 RON |
| 09.12.2013 | 3,6372 RON |
| 06.12.2013 | 3,6386 RON |
| 05.12.2013 | 3,6445 RON |
| 04.12.2013 | 3,6400 RON |
| 03.12.2013 | 3,6352 RON |
| 02.12.2013 | 3,6007 RON |
| 29.11.2013 | 3,6071 RON |
| 28.11.2013 | 3,6022 RON |
| 27.11.2013 | 3,6092 RON |
| 26.11.2013 | 3,6086 RON |
| 25.11.2013 | 3,6128 RON |
| 22.11.2013 | 3,6177 RON |
| 21.11.2013 | 3,6097 RON |
| 20.11.2013 | 3,6085 RON |
| 19.11.2013 | 3,6045 RON |
| 18.11.2013 | 3,6060 RON |
| 15.11.2013 | 3,6038 RON |
| 14.11.2013 | 3,6123 RON |
| 13.11.2013 | 3,6227 RON |
| 12.11.2013 | 3,6136 RON |
| 11.11.2013 | 3,6129 RON |
| 08.11.2013 | 3,6107 RON |
| 07.11.2013 | 3,5945 RON |
| 06.11.2013 | 3,5982 RON |
| 05.11.2013 | 3,6123 RON |
| 04.11.2013 | 3,6015 RON |
| 01.11.2013 | 3,6083 RON |
| 31.10.2013 | 3,5922 RON |
| 30.10.2013 | 3,5856 RON |
| 29.10.2013 | 3,5966 RON |
| 28.10.2013 | 3,5979 RON |
| 25.10.2013 | 3,6100 RON |
| 24.10.2013 | 3,6197 RON |
| 23.10.2013 | 3,6030 RON |
| 22.10.2013 | 3,5917 RON |
| 21.10.2013 | 3,6001 RON |
| 18.10.2013 | 3,6070 RON |
| 17.10.2013 | 3,6111 RON |
| 16.10.2013 | 3,6030 RON |
| 15.10.2013 | 3,6001 RON |
| 14.10.2013 | 3,6210 RON |
| 11.10.2013 | 3,6116 RON |
| 10.10.2013 | 3,6239 RON |
| 09.10.2013 | 3,6275 RON |
| 08.10.2013 | 3,6089 RON |
| 07.10.2013 | 3,6134 RON |
| 04.10.2013 | 3,6142 RON |
| 03.10.2013 | 3,6199 RON |
| 02.10.2013 | 3,6364 RON |
| 01.10.2013 | 3,6377 RON |
| 30.09.2013 | 3,6505 RON |
| 27.09.2013 | 3,6381 RON |
| 26.09.2013 | 3,6326 RON |
| 25.09.2013 | 3,6337 RON |
| 24.09.2013 | 3,6330 RON |
| 23.09.2013 | 3,6276 RON |
| 20.09.2013 | 3,6182 RON |
| 19.09.2013 | 3,6091 RON |
| 18.09.2013 | 3,6198 RON |
| 17.09.2013 | 3,6176 RON |
| 16.09.2013 | 3,6011 RON |
| 13.09.2013 | 3,6173 RON |
| 12.09.2013 | 3,6240 RON |
| 11.09.2013 | 3,6064 RON |
| 10.09.2013 | 3,6092 RON |
| 09.09.2013 | 3,6179 RON |
| 06.09.2013 | 3,6103 RON |
| 05.09.2013 | 3,6053 RON |
| 04.09.2013 | 3,6043 RON |
| 03.09.2013 | 3,5990 RON |
| 02.09.2013 | 3,5904 RON |
| 30.08.2013 | 3,6017 RON |
| 29.08.2013 | 3,6147 RON |
| 28.08.2013 | 3,6108 RON |
| 27.08.2013 | 3,6112 RON |
| 26.08.2013 | 3,5864 RON |
| 23.08.2013 | 3,5861 RON |
| 22.08.2013 | 3,5965 RON |
| 21.08.2013 | 3,6140 RON |
| 20.08.2013 | 3,6110 RON |
| 19.08.2013 | 3,6046 RON |
| 16.08.2013 | 3,6002 RON |
| 14.08.2013 | 3,5668 RON |
| 13.08.2013 | 3,5843 RON |
| 12.08.2013 | 3,5908 RON |
| 09.08.2013 | 3,6033 RON |
| 08.08.2013 | 3,6107 RON |
| 07.08.2013 | 3,5949 RON |
| 06.08.2013 | 3,5836 RON |
| 05.08.2013 | 3,5800 RON |
| 02.08.2013 | 3,5815 RON |
| 01.08.2013 | 3,5911 RON |
| 31.07.2013 | 3,5778 RON |
| 30.07.2013 | 3,5587 RON |
| 29.07.2013 | 3,5685 RON |
| 26.07.2013 | 3,5563 RON |
| 25.07.2013 | 3,5482 RON |
| 24.07.2013 | 3,5569 RON |
| 23.07.2013 | 3,5726 RON |
| 22.07.2013 | 3,5774 RON |
| 19.07.2013 | 3,5812 RON |
| 18.07.2013 | 3,5857 RON |
| 17.07.2013 | 3,6036 RON |
| 16.07.2013 | 3,5819 RON |
| 15.07.2013 | 3,5720 RON |
| 12.07.2013 | 3,5672 RON |
| 11.07.2013 | 3,5733 RON |
| 10.07.2013 | 3,5728 RON |
| 09.07.2013 | 3,5677 RON |
| 08.07.2013 | 3,5900 RON |
| 05.07.2013 | 3,5949 RON |
| 04.07.2013 | 3,6048 RON |
| 03.07.2013 | 3,6180 RON |
| 02.07.2013 | 3,5954 RON |
| 01.07.2013 | 3,6070 RON |
| 28.06.2013 | 3,6123 RON |
| 27.06.2013 | 3,6124 RON |
| 26.06.2013 | 3,6013 RON |
| 25.06.2013 | 3,6603 RON |
| 21.06.2013 | 3,6853 RON |
| 20.06.2013 | 3,6738 RON |
| 19.06.2013 | 3,6496 RON |
| 18.06.2013 | 3,6419 RON |
| 17.06.2013 | 3,6195 RON |
| 14.06.2013 | 3,6212 RON |
| 13.06.2013 | 3,6514 RON |
| 12.06.2013 | 3,6523 RON |
| 11.06.2013 | 3,6715 RON |
| 10.06.2013 | 3,6508 RON |
| 07.06.2013 | 3,7052 RON |
| 06.06.2013 | 3,6241 RON |
| 05.06.2013 | 3,5737 RON |
| 04.06.2013 | 3,5465 RON |
| 03.06.2013 | 3,5401 RON |
| 31.05.2013 | 3,5336 RON |
| 30.05.2013 | 3,4822 RON |
| 29.05.2013 | 3,4763 RON |
| 28.05.2013 | 3,4595 RON |
| 27.05.2013 | 3,4981 RON |
| 24.05.2013 | 3,4865 RON |
| 23.05.2013 | 3,5056 RON |
| 22.05.2013 | 3,4693 RON |
| 21.05.2013 | 3,4907 RON |
| 20.05.2013 | 3,4878 RON |
| 17.05.2013 | 3,4924 RON |
| 16.05.2013 | 3,4839 RON |
| 15.05.2013 | 3,4702 RON |
| 14.05.2013 | 3,4910 RON |
| 13.05.2013 | 3,4773 RON |
| 10.05.2013 | 3,4818 RON |
| 09.05.2013 | 3,5200 RON |
| 08.05.2013 | 3,4976 RON |
| 07.05.2013 | 3,5049 RON |
| 03.05.2013 | 3,5200 RON |
| 02.05.2013 | 3,5469 RON |
| 30.04.2013 | 3,5320 RON |
| 29.04.2013 | 3,5174 RON |
| 26.04.2013 | 3,5296 RON |
| 25.04.2013 | 3,5316 RON |
| 24.04.2013 | 3,5316 RON |
| 23.04.2013 | 3,5661 RON |
| 22.04.2013 | 3,5738 RON |
| 19.04.2013 | 3,5867 RON |
| 18.04.2013 | 3,5984 RON |
| 17.04.2013 | 3,5927 RON |
| 16.04.2013 | 3,6007 RON |
| 15.04.2013 | 3,6053 RON |
| 12.04.2013 | 3,6102 RON |
| 11.04.2013 | 3,6031 RON |
| 10.04.2013 | 3,5988 RON |
| 09.04.2013 | 3,6160 RON |
| 08.04.2013 | 3,6266 RON |
| 05.04.2013 | 3,6374 RON |
| 04.04.2013 | 3,6405 RON |
| 03.04.2013 | 3,6340 RON |
| 02.04.2013 | 3,6372 RON |
| 01.04.2013 | 3,6282 RON |
| 29.03.2013 | 3,6275 RON |
| 28.03.2013 | 3,6223 RON |
| 27.03.2013 | 3,6156 RON |
| 26.03.2013 | 3,6136 RON |
| 25.03.2013 | 3,6131 RON |
| 22.03.2013 | 3,6235 RON |
| 21.03.2013 | 3,6209 RON |
| 20.03.2013 | 3,6166 RON |
| 19.03.2013 | 3,6045 RON |
| 18.03.2013 | 3,6160 RON |
| 15.03.2013 | 3,5677 RON |
| 14.03.2013 | 3,5646 RON |
| 13.03.2013 | 3,5572 RON |
| 12.03.2013 | 3,5467 RON |
| 11.03.2013 | 3,5306 RON |
| 08.03.2013 | 3,5208 RON |
| 07.03.2013 | 3,5276 RON |
| 06.03.2013 | 3,5435 RON |
| 05.03.2013 | 3,5538 RON |
| 04.03.2013 | 3,5630 RON |
| 01.03.2013 | 3,5571 RON |
| 28.02.2013 | 3,5796 RON |
| 27.02.2013 | 3,5882 RON |
| 26.02.2013 | 3,6009 RON |
| 25.02.2013 | 3,5683 RON |
| 22.02.2013 | 3,5621 RON |
| 21.02.2013 | 3,5706 RON |
| 20.02.2013 | 3,5487 RON |
| 19.02.2013 | 3,5557 RON |
| 18.02.2013 | 3,5594 RON |
| 15.02.2013 | 3,5679 RON |
| 14.02.2013 | 3,5621 RON |
| 13.02.2013 | 3,5466 RON |
| 12.02.2013 | 3,5670 RON |
| 11.02.2013 | 3,5807 RON |
| 08.02.2013 | 3,5758 RON |
| 07.02.2013 | 3,5793 RON |
| 06.02.2013 | 3,5503 RON |
| 05.02.2013 | 3,5553 RON |
| 04.02.2013 | 3,5321 RON |
| 01.02.2013 | 3,5403 RON |
| 31.01.2013 | 3,5483 RON |
| 30.01.2013 | 3,5222 RON |
| 29.01.2013 | 3,5331 RON |
| 28.01.2013 | 3,5227 RON |
| 25.01.2013 | 3,5162 RON |
| 24.01.2013 | 3,5268 RON |
| 23.01.2013 | 3,5334 RON |
| 22.01.2013 | 3,5193 RON |
| 21.01.2013 | 3,5044 RON |
| 18.01.2013 | 3,4758 RON |
| 17.01.2013 | 3,4827 RON |
| 16.01.2013 | 3,5061 RON |
| 15.01.2013 | 3,5463 RON |
| 14.01.2013 | 3,5695 RON |
| 11.01.2013 | 3,6010 RON |
| 10.01.2013 | 3,6191 RON |
| 09.01.2013 | 3,6465 RON |
| 08.01.2013 | 3,6474 RON |
| 07.01.2013 | 3,6583 RON |
| 04.01.2013 | 3,6597 RON |
| 03.01.2013 | 3,6523 RON |