BNR · ISTORIC
Curs BNR 2017
Toate cotațiile oficiale BNR pentru anul 2017, într-o singură privire.
Fiecare zi, fiecare valoare și principalele extreme ale anului pentru CHF.
Cursul CHF în 2017
3.9900
+0.0149
(+0.37%)
Ultima cotație: 29.12.2017
Minimul anului
3.9303
-0.2216
(-5.34%)
26.10.2017
față de 26.10.2016 (4.1519)
Maximul anului
4.2598
+0.1834
(+4.50%)
17.03.2017
față de 17.03.2016 (4.0764)
Evoluție 2017
min 3.9303 · max 4.2598
Media anuală
4.1139
Prima cotație
03.01.2017
4.2210
Ultima cotație
29.12.2017
3.9900
Variație totală
-0.2310
-5.47%
Cea mai mare creștere
09.08.2017
+0.0632
Cea mai mare scădere
28.07.2017
-0.0573
Calendarul cotațiilor oficiale BNR din 2017 (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 2017
Toate cotațiile oficiale publicate în cursul anului.
Lunile extreme din 2017
Lunile cu cele mai mici și cele mai mari valori medii lunare.
Cele mai mici medii lunare
Dec3.9669
Oct3.9756
Noi3.9789
Cele mai mari medii lunare
Mar4.2478
Feb4.2335
Apr4.2233
Date importante în 2017
Prima cotație (an)03.01.20174.2210
Ultima cotație (an)29.12.20173.9900
Cea mai mare creștere (zi)09.08.2017+0.0632
Cea mai mare scădere (zi)28.07.2017-0.0573
Cea mai mare valoare17.03.20174.2598
Cea mai mică valoare26.10.20173.9303
Curs CHF pe luni în 2017
| Lună | Medie | Minim | Maxim | Valori |
|---|---|---|---|---|
| Ianuarie | 4,2021 | 4,1852 | 4,2267 | 20 |
| Februarie | 4,2335 | 4,2139 | 4,2519 | 20 |
| Martie | 4,2478 | 4,2296 | 4,2598 | 23 |
| Aprilie | 4,2233 | 4,1751 | 4,2562 | 19 |
| Mai | 4,1783 | 4,1483 | 4,2129 | 22 |
| Iunie | 4,2036 | 4,1610 | 4,2371 | 20 |
| Iulie | 4,1314 | 4,0065 | 4,1858 | 21 |
| August | 4,0171 | 3,9674 | 4,0606 | 22 |
| Septembrie | 4,0078 | 3,9559 | 4,0371 | 21 |
| Octombrie | 3,9756 | 3,9303 | 4,0259 | 22 |
| Noiembrie | 3,9789 | 3,9491 | 4,0083 | 21 |
| Decembrie | 3,9669 | 3,9525 | 3,9900 | 18 |
Valori zilnice CHF/RON în 2017
| Data | Curs |
|---|---|
| 29.12.2017 | 3,9900 RON |
| 28.12.2017 | 3,9751 RON |
| 27.12.2017 | 3,9525 RON |
| 22.12.2017 | 3,9569 RON |
| 21.12.2017 | 3,9564 RON |
| 20.12.2017 | 3,9594 RON |
| 19.12.2017 | 3,9715 RON |
| 18.12.2017 | 3,9689 RON |
| 15.12.2017 | 3,9729 RON |
| 14.12.2017 | 3,9642 RON |
| 13.12.2017 | 3,9757 RON |
| 12.12.2017 | 3,9746 RON |
| 11.12.2017 | 3,9629 RON |
| 08.12.2017 | 3,9560 RON |
| 07.12.2017 | 3,9662 RON |
| 06.12.2017 | 3,9631 RON |
| 05.12.2017 | 3,9637 RON |
| 04.12.2017 | 3,9743 RON |
| 29.11.2017 | 3,9808 RON |
| 28.11.2017 | 3,9748 RON |
| 27.11.2017 | 3,9629 RON |
| 24.11.2017 | 3,9971 RON |
| 23.11.2017 | 4,0083 RON |
| 22.11.2017 | 3,9987 RON |
| 21.11.2017 | 3,9960 RON |
| 20.11.2017 | 3,9833 RON |
| 17.11.2017 | 3,9662 RON |
| 16.11.2017 | 3,9730 RON |
| 15.11.2017 | 3,9654 RON |
| 14.11.2017 | 3,9876 RON |
| 13.11.2017 | 4,0063 RON |
| 10.11.2017 | 4,0078 RON |
| 09.11.2017 | 3,9870 RON |
| 08.11.2017 | 3,9869 RON |
| 07.11.2017 | 3,9742 RON |
| 06.11.2017 | 3,9511 RON |
| 03.11.2017 | 3,9491 RON |
| 02.11.2017 | 3,9499 RON |
| 01.11.2017 | 3,9503 RON |
| 31.10.2017 | 3,9589 RON |
| 30.10.2017 | 3,9607 RON |
| 27.10.2017 | 3,9534 RON |
| 26.10.2017 | 3,9303 RON |
| 25.10.2017 | 3,9324 RON |
| 24.10.2017 | 3,9658 RON |
| 23.10.2017 | 3,9684 RON |
| 20.10.2017 | 3,9646 RON |
| 19.10.2017 | 3,9774 RON |
| 18.10.2017 | 3,9799 RON |
| 17.10.2017 | 3,9868 RON |
| 16.10.2017 | 3,9851 RON |
| 13.10.2017 | 3,9781 RON |
| 12.10.2017 | 3,9731 RON |
| 11.10.2017 | 3,9826 RON |
| 10.10.2017 | 3,9728 RON |
| 09.10.2017 | 3,9862 RON |
| 06.10.2017 | 3,9931 RON |
| 05.10.2017 | 3,9857 RON |
| 04.10.2017 | 3,9988 RON |
| 03.10.2017 | 4,0030 RON |
| 02.10.2017 | 4,0259 RON |
| 29.09.2017 | 4,0130 RON |
| 28.09.2017 | 4,0126 RON |
| 27.09.2017 | 4,0183 RON |
| 26.09.2017 | 4,0091 RON |
| 25.09.2017 | 3,9747 RON |
| 22.09.2017 | 3,9559 RON |
| 21.09.2017 | 3,9685 RON |
| 20.09.2017 | 3,9885 RON |
| 19.09.2017 | 3,9823 RON |
| 18.09.2017 | 4,0113 RON |
| 15.09.2017 | 4,0071 RON |
| 14.09.2017 | 3,9984 RON |
| 13.09.2017 | 4,0014 RON |
| 12.09.2017 | 4,0162 RON |
| 11.09.2017 | 4,0319 RON |
| 08.09.2017 | 4,0239 RON |
| 07.09.2017 | 4,0300 RON |
| 06.09.2017 | 4,0371 RON |
| 05.09.2017 | 4,0320 RON |
| 04.09.2017 | 4,0281 RON |
| 01.09.2017 | 4,0227 RON |
| 31.08.2017 | 4,0038 RON |
| 30.08.2017 | 4,0214 RON |
| 29.08.2017 | 4,0428 RON |
| 28.08.2017 | 4,0387 RON |
| 25.08.2017 | 4,0363 RON |
| 24.08.2017 | 4,0330 RON |
| 23.08.2017 | 4,0217 RON |
| 22.08.2017 | 4,0378 RON |
| 21.08.2017 | 4,0379 RON |
| 18.08.2017 | 4,0606 RON |
| 17.08.2017 | 4,0432 RON |
| 16.08.2017 | 4,0082 RON |
| 14.08.2017 | 4,0053 RON |
| 11.08.2017 | 4,0508 RON |
| 10.08.2017 | 4,0438 RON |
| 09.08.2017 | 4,0354 RON |
| 08.08.2017 | 3,9722 RON |
| 07.08.2017 | 3,9745 RON |
| 04.08.2017 | 3,9690 RON |
| 03.08.2017 | 3,9740 RON |
| 02.08.2017 | 3,9674 RON |
| 01.08.2017 | 3,9976 RON |
| 31.07.2017 | 4,0065 RON |
| 28.07.2017 | 4,0070 RON |
| 27.07.2017 | 4,0643 RON |
| 26.07.2017 | 4,1008 RON |
| 25.07.2017 | 4,1301 RON |
| 24.07.2017 | 4,1455 RON |
| 21.07.2017 | 4,1326 RON |
| 20.07.2017 | 4,1434 RON |
| 19.07.2017 | 4,1544 RON |
| 18.07.2017 | 4,1343 RON |
| 17.07.2017 | 4,1346 RON |
| 14.07.2017 | 4,1250 RON |
| 13.07.2017 | 4,1494 RON |
| 12.07.2017 | 4,1436 RON |
| 11.07.2017 | 4,1386 RON |
| 10.07.2017 | 4,1540 RON |
| 07.07.2017 | 4,1776 RON |
| 06.07.2017 | 4,1857 RON |
| 05.07.2017 | 4,1858 RON |
| 04.07.2017 | 4,1806 RON |
| 03.07.2017 | 4,1655 RON |
| 30.06.2017 | 4,1655 RON |
| 29.06.2017 | 4,1610 RON |
| 28.06.2017 | 4,1753 RON |
| 27.06.2017 | 4,1937 RON |
| 26.06.2017 | 4,2046 RON |
| 23.06.2017 | 4,2091 RON |
| 22.06.2017 | 4,2240 RON |
| 21.06.2017 | 4,2371 RON |
| 20.06.2017 | 4,2327 RON |
| 19.06.2017 | 4,2167 RON |
| 16.06.2017 | 4,2105 RON |
| 15.06.2017 | 4,2164 RON |
| 14.06.2017 | 4,2029 RON |
| 13.06.2017 | 4,2117 RON |
| 12.06.2017 | 4,2019 RON |
| 09.06.2017 | 4,1974 RON |
| 08.06.2017 | 4,2039 RON |
| 07.06.2017 | 4,2095 RON |
| 06.06.2017 | 4,2084 RON |
| 02.06.2017 | 4,1897 RON |
| 31.05.2017 | 4,1977 RON |
| 30.05.2017 | 4,1858 RON |
| 29.05.2017 | 4,1875 RON |
| 26.05.2017 | 4,1860 RON |
| 25.05.2017 | 4,1680 RON |
| 24.05.2017 | 4,1668 RON |
| 23.05.2017 | 4,1729 RON |
| 22.05.2017 | 4,1875 RON |
| 19.05.2017 | 4,1857 RON |
| 18.05.2017 | 4,1971 RON |
| 17.05.2017 | 4,1712 RON |
| 16.05.2017 | 4,1540 RON |
| 15.05.2017 | 4,1603 RON |
| 12.05.2017 | 4,1483 RON |
| 11.05.2017 | 4,1525 RON |
| 10.05.2017 | 4,1564 RON |
| 09.05.2017 | 4,1671 RON |
| 08.05.2017 | 4,1845 RON |
| 05.05.2017 | 4,1977 RON |
| 04.05.2017 | 4,1940 RON |
| 03.05.2017 | 4,2129 RON |
| 02.05.2017 | 4,1896 RON |
| 28.04.2017 | 4,1837 RON |
| 27.04.2017 | 4,1832 RON |
| 26.04.2017 | 4,1842 RON |
| 25.04.2017 | 4,1751 RON |
| 24.04.2017 | 4,1952 RON |
| 21.04.2017 | 4,2498 RON |
| 20.04.2017 | 4,2383 RON |
| 19.04.2017 | 4,2405 RON |
| 18.04.2017 | 4,2281 RON |
| 14.04.2017 | 4,2377 RON |
| 13.04.2017 | 4,2283 RON |
| 12.04.2017 | 4,2326 RON |
| 11.04.2017 | 4,2267 RON |
| 10.04.2017 | 4,2267 RON |
| 07.04.2017 | 4,2307 RON |
| 06.04.2017 | 4,2254 RON |
| 05.04.2017 | 4,2459 RON |
| 04.04.2017 | 4,2546 RON |
| 03.04.2017 | 4,2562 RON |
| 31.03.2017 | 4,2563 RON |
| 30.03.2017 | 4,2487 RON |
| 29.03.2017 | 4,2496 RON |
| 28.03.2017 | 4,2536 RON |
| 27.03.2017 | 4,2529 RON |
| 24.03.2017 | 4,2530 RON |
| 23.03.2017 | 4,2545 RON |
| 22.03.2017 | 4,2568 RON |
| 21.03.2017 | 4,2421 RON |
| 20.03.2017 | 4,2513 RON |
| 17.03.2017 | 4,2598 RON |
| 16.03.2017 | 4,2506 RON |
| 15.03.2017 | 4,2388 RON |
| 14.03.2017 | 4,2424 RON |
| 13.03.2017 | 4,2343 RON |
| 10.03.2017 | 4,2391 RON |
| 09.03.2017 | 4,2433 RON |
| 08.03.2017 | 4,2541 RON |
| 07.03.2017 | 4,2296 RON |
| 06.03.2017 | 4,2384 RON |
| 03.03.2017 | 4,2530 RON |
| 02.03.2017 | 4,2492 RON |
| 01.03.2017 | 4,2483 RON |
| 28.02.2017 | 4,2416 RON |
| 27.02.2017 | 4,2324 RON |
| 24.02.2017 | 4,2410 RON |
| 23.02.2017 | 4,2434 RON |
| 22.02.2017 | 4,2519 RON |
| 21.02.2017 | 4,2443 RON |
| 20.02.2017 | 4,2493 RON |
| 17.02.2017 | 4,2486 RON |
| 16.02.2017 | 4,2476 RON |
| 15.02.2017 | 4,2354 RON |
| 14.02.2017 | 4,2233 RON |
| 13.02.2017 | 4,2198 RON |
| 10.02.2017 | 4,2186 RON |
| 09.02.2017 | 4,2236 RON |
| 08.02.2017 | 4,2196 RON |
| 07.02.2017 | 4,2139 RON |
| 06.02.2017 | 4,2182 RON |
| 03.02.2017 | 4,2188 RON |
| 02.02.2017 | 4,2444 RON |
| 01.02.2017 | 4,2350 RON |
| 31.01.2017 | 4,2267 RON |
| 30.01.2017 | 4,2131 RON |
| 27.01.2017 | 4,2177 RON |
| 26.01.2017 | 4,1985 RON |
| 25.01.2017 | 4,1852 RON |
| 23.01.2017 | 4,1947 RON |
| 20.01.2017 | 4,1918 RON |
| 19.01.2017 | 4,1896 RON |
| 18.01.2017 | 4,1982 RON |
| 17.01.2017 | 4,2040 RON |
| 16.01.2017 | 4,2031 RON |
| 13.01.2017 | 4,1858 RON |
| 12.01.2017 | 4,1900 RON |
| 11.01.2017 | 4,1893 RON |
| 10.01.2017 | 4,1910 RON |
| 09.01.2017 | 4,2008 RON |
| 06.01.2017 | 4,2062 RON |
| 05.01.2017 | 4,2151 RON |
| 04.01.2017 | 4,2210 RON |
| 03.01.2017 | 4,2210 RON |