BNR · ISTORIC
Curs BNR 2018
Toate cotațiile oficiale BNR pentru anul 2018, într-o singură privire.
Fiecare zi, fiecare valoare și principalele extreme ale anului pentru CHF.
Cursul CHF în 2018
4.1404
+0.0024
(+0.06%)
Ultima cotație: 31.12.2018
Minimul anului
3.8643
-0.2840
(-6.85%)
14.05.2018
față de 12.05.2017 (4.1483)
Maximul anului
4.1404
+0.1504
(+3.77%)
31.12.2018
față de 29.12.2017 (3.9900)
Evoluție 2018
min 3.8643 · max 4.1404
Media anuală
4.0305
Prima cotație
03.01.2018
3.9623
Ultima cotație
31.12.2018
4.1404
Variație totală
+0.1781
+4.49%
Cea mai mare creștere
29.05.2018
+0.0631
Cea mai mare scădere
01.10.2018
-0.0441
Calendarul cotațiilor oficiale BNR din 2018 (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 2018
Toate cotațiile oficiale publicate în cursul anului.
Lunile extreme din 2018
Lunile cu cele mai mici și cele mai mari valori medii lunare.
Cele mai mici medii lunare
Apr3.9163
Mai3.9339
Ian3.9672
Cele mai mari medii lunare
Dec4.1192
Sep4.1167
Noi4.0974
Date importante în 2018
Prima cotație (an)03.01.20183.9623
Ultima cotație (an)31.12.20184.1404
Cea mai mare creștere (zi)29.05.2018+0.0631
Cea mai mare scădere (zi)01.10.2018-0.0441
Cea mai mare valoare31.12.20184.1404
Cea mai mică valoare14.05.20183.8643
Curs CHF pe luni în 2018
| Lună | Medie | Minim | Maxim | Valori |
|---|---|---|---|---|
| Ianuarie | 3,9672 | 3,9178 | 4,0166 | 20 |
| Februarie | 4,0321 | 3,9975 | 4,0511 | 20 |
| Martie | 3,9894 | 3,9494 | 4,0451 | 22 |
| Aprilie | 3,9163 | 3,8777 | 3,9625 | 19 |
| Mai | 3,9339 | 3,8643 | 4,0430 | 21 |
| Iunie | 4,0319 | 4,0067 | 4,0627 | 20 |
| Iulie | 4,0022 | 3,9769 | 4,0349 | 22 |
| August | 4,0669 | 3,9915 | 4,1247 | 22 |
| Septembrie | 4,1167 | 4,0984 | 4,1386 | 20 |
| Octombrie | 4,0878 | 4,0564 | 4,1183 | 23 |
| Noiembrie | 4,0974 | 4,0718 | 4,1314 | 21 |
| Decembrie | 4,1192 | 4,0925 | 4,1404 | 19 |
Valori zilnice CHF/RON în 2018
| Data | Curs |
|---|---|
| 31.12.2018 | 4,1404 RON |
| 28.12.2018 | 4,1380 RON |
| 27.12.2018 | 4,1145 RON |
| 24.12.2018 | 4,0925 RON |
| 21.12.2018 | 4,1082 RON |
| 20.12.2018 | 4,1148 RON |
| 19.12.2018 | 4,1124 RON |
| 18.12.2018 | 4,1177 RON |
| 17.12.2018 | 4,1251 RON |
| 14.12.2018 | 4,1341 RON |
| 13.12.2018 | 4,1190 RON |
| 12.12.2018 | 4,1368 RON |
| 11.12.2018 | 4,1373 RON |
| 10.12.2018 | 4,1190 RON |
| 07.12.2018 | 4,1136 RON |
| 06.12.2018 | 4,1165 RON |
| 05.12.2018 | 4,1124 RON |
| 04.12.2018 | 4,1024 RON |
| 03.12.2018 | 4,1102 RON |
| 29.11.2018 | 4,1169 RON |
| 28.11.2018 | 4,1314 RON |
| 27.11.2018 | 4,1203 RON |
| 26.11.2018 | 4,1118 RON |
| 23.11.2018 | 4,1170 RON |
| 22.11.2018 | 4,1003 RON |
| 21.11.2018 | 4,1189 RON |
| 20.11.2018 | 4,1096 RON |
| 19.11.2018 | 4,0980 RON |
| 16.11.2018 | 4,0856 RON |
| 15.11.2018 | 4,1007 RON |
| 14.11.2018 | 4,0924 RON |
| 13.11.2018 | 4,1011 RON |
| 12.11.2018 | 4,0964 RON |
| 09.11.2018 | 4,0799 RON |
| 08.11.2018 | 4,0720 RON |
| 07.11.2018 | 4,0751 RON |
| 06.11.2018 | 4,0718 RON |
| 05.11.2018 | 4,0771 RON |
| 02.11.2018 | 4,0826 RON |
| 01.11.2018 | 4,0856 RON |
| 31.10.2018 | 4,0910 RON |
| 30.10.2018 | 4,0986 RON |
| 29.10.2018 | 4,0929 RON |
| 26.10.2018 | 4,1024 RON |
| 25.10.2018 | 4,0932 RON |
| 24.10.2018 | 4,0919 RON |
| 23.10.2018 | 4,0897 RON |
| 22.10.2018 | 4,0659 RON |
| 19.10.2018 | 4,0936 RON |
| 18.10.2018 | 4,0769 RON |
| 17.10.2018 | 4,0684 RON |
| 16.10.2018 | 4,0786 RON |
| 15.10.2018 | 4,0863 RON |
| 12.10.2018 | 4,0564 RON |
| 11.10.2018 | 4,0826 RON |
| 10.10.2018 | 4,0896 RON |
| 09.10.2018 | 4,0949 RON |
| 08.10.2018 | 4,0968 RON |
| 05.10.2018 | 4,0882 RON |
| 04.10.2018 | 4,0938 RON |
| 03.10.2018 | 4,0884 RON |
| 02.10.2018 | 4,1183 RON |
| 01.10.2018 | 4,0807 RON |
| 28.09.2018 | 4,1248 RON |
| 27.09.2018 | 4,1100 RON |
| 26.09.2018 | 4,0984 RON |
| 25.09.2018 | 4,0997 RON |
| 24.09.2018 | 4,1276 RON |
| 21.09.2018 | 4,1351 RON |
| 20.09.2018 | 4,1133 RON |
| 19.09.2018 | 4,1141 RON |
| 18.09.2018 | 4,1386 RON |
| 17.09.2018 | 4,1314 RON |
| 14.09.2018 | 4,1152 RON |
| 13.09.2018 | 4,1165 RON |
| 12.09.2018 | 4,1116 RON |
| 11.09.2018 | 4,1001 RON |
| 10.09.2018 | 4,1113 RON |
| 07.09.2018 | 4,1316 RON |
| 06.09.2018 | 4,1134 RON |
| 05.09.2018 | 4,1091 RON |
| 04.09.2018 | 4,1121 RON |
| 03.09.2018 | 4,1191 RON |
| 31.08.2018 | 4,1143 RON |
| 30.08.2018 | 4,0927 RON |
| 29.08.2018 | 4,0787 RON |
| 28.08.2018 | 4,0661 RON |
| 27.08.2018 | 4,0646 RON |
| 24.08.2018 | 4,0730 RON |
| 23.08.2018 | 4,0867 RON |
| 22.08.2018 | 4,0782 RON |
| 21.08.2018 | 4,0809 RON |
| 20.08.2018 | 4,0891 RON |
| 17.08.2018 | 4,1043 RON |
| 16.08.2018 | 4,1247 RON |
| 14.08.2018 | 4,1212 RON |
| 13.08.2018 | 4,1152 RON |
| 10.08.2018 | 4,0811 RON |
| 09.08.2018 | 4,0291 RON |
| 08.08.2018 | 4,0218 RON |
| 07.08.2018 | 4,0255 RON |
| 06.08.2018 | 4,0191 RON |
| 03.08.2018 | 4,0102 RON |
| 02.08.2018 | 4,0037 RON |
| 01.08.2018 | 3,9915 RON |
| 31.07.2018 | 3,9942 RON |
| 30.07.2018 | 3,9860 RON |
| 27.07.2018 | 3,9953 RON |
| 26.07.2018 | 3,9769 RON |
| 25.07.2018 | 3,9909 RON |
| 24.07.2018 | 3,9911 RON |
| 23.07.2018 | 4,0078 RON |
| 20.07.2018 | 4,0019 RON |
| 19.07.2018 | 4,0037 RON |
| 18.07.2018 | 4,0013 RON |
| 17.07.2018 | 3,9935 RON |
| 16.07.2018 | 3,9781 RON |
| 13.07.2018 | 3,9900 RON |
| 12.07.2018 | 4,0022 RON |
| 11.07.2018 | 4,0032 RON |
| 10.07.2018 | 4,0021 RON |
| 09.07.2018 | 4,0103 RON |
| 06.07.2018 | 4,0120 RON |
| 05.07.2018 | 4,0170 RON |
| 04.07.2018 | 4,0349 RON |
| 03.07.2018 | 4,0232 RON |
| 02.07.2018 | 4,0324 RON |
| 29.06.2018 | 4,0340 RON |
| 28.06.2018 | 4,0354 RON |
| 27.06.2018 | 4,0325 RON |
| 26.06.2018 | 4,0397 RON |
| 25.06.2018 | 4,0527 RON |
| 22.06.2018 | 4,0461 RON |
| 21.06.2018 | 4,0627 RON |
| 20.06.2018 | 4,0467 RON |
| 19.06.2018 | 4,0578 RON |
| 18.06.2018 | 4,0360 RON |
| 15.06.2018 | 4,0290 RON |
| 14.06.2018 | 4,0129 RON |
| 13.06.2018 | 4,0183 RON |
| 12.06.2018 | 4,0139 RON |
| 11.06.2018 | 4,0067 RON |
| 08.06.2018 | 4,0277 RON |
| 07.06.2018 | 4,0128 RON |
| 06.06.2018 | 4,0075 RON |
| 05.06.2018 | 4,0334 RON |
| 04.06.2018 | 4,0329 RON |
| 31.05.2018 | 4,0343 RON |
| 30.05.2018 | 4,0412 RON |
| 29.05.2018 | 4,0430 RON |
| 25.05.2018 | 3,9799 RON |
| 24.05.2018 | 3,9779 RON |
| 23.05.2018 | 3,9869 RON |
| 22.05.2018 | 3,9274 RON |
| 21.05.2018 | 3,9375 RON |
| 18.05.2018 | 3,9298 RON |
| 17.05.2018 | 3,9126 RON |
| 16.05.2018 | 3,9233 RON |
| 15.05.2018 | 3,8800 RON |
| 14.05.2018 | 3,8643 RON |
| 11.05.2018 | 3,8806 RON |
| 10.05.2018 | 3,8942 RON |
| 09.05.2018 | 3,9057 RON |
| 08.05.2018 | 3,9025 RON |
| 07.05.2018 | 3,8871 RON |
| 04.05.2018 | 3,9007 RON |
| 03.05.2018 | 3,8986 RON |
| 02.05.2018 | 3,9052 RON |
| 30.04.2018 | 3,8917 RON |
| 27.04.2018 | 3,8983 RON |
| 26.04.2018 | 3,8808 RON |
| 25.04.2018 | 3,8777 RON |
| 24.04.2018 | 3,8973 RON |
| 23.04.2018 | 3,8976 RON |
| 20.04.2018 | 3,8902 RON |
| 19.04.2018 | 3,8879 RON |
| 18.04.2018 | 3,8854 RON |
| 17.04.2018 | 3,9061 RON |
| 16.04.2018 | 3,9172 RON |
| 13.04.2018 | 3,9301 RON |
| 12.04.2018 | 3,9268 RON |
| 11.04.2018 | 3,9320 RON |
| 10.04.2018 | 3,9561 RON |
| 05.04.2018 | 3,9539 RON |
| 04.04.2018 | 3,9589 RON |
| 03.04.2018 | 3,9625 RON |
| 02.04.2018 | 3,9600 RON |
| 30.03.2018 | 3,9632 RON |
| 29.03.2018 | 3,9494 RON |
| 28.03.2018 | 3,9520 RON |
| 27.03.2018 | 3,9549 RON |
| 26.03.2018 | 3,9690 RON |
| 23.03.2018 | 3,9936 RON |
| 22.03.2018 | 4,0020 RON |
| 21.03.2018 | 3,9842 RON |
| 20.03.2018 | 3,9781 RON |
| 19.03.2018 | 3,9829 RON |
| 16.03.2018 | 3,9860 RON |
| 15.03.2018 | 3,9890 RON |
| 14.03.2018 | 3,9873 RON |
| 13.03.2018 | 3,9871 RON |
| 12.03.2018 | 3,9861 RON |
| 09.03.2018 | 3,9848 RON |
| 08.03.2018 | 3,9807 RON |
| 07.03.2018 | 3,9955 RON |
| 06.03.2018 | 4,0146 RON |
| 05.03.2018 | 4,0399 RON |
| 02.03.2018 | 4,0451 RON |
| 01.03.2018 | 4,0409 RON |
| 28.02.2018 | 4,0471 RON |
| 27.02.2018 | 4,0317 RON |
| 26.02.2018 | 4,0426 RON |
| 23.02.2018 | 4,0473 RON |
| 22.02.2018 | 4,0377 RON |
| 21.02.2018 | 4,0372 RON |
| 20.02.2018 | 4,0408 RON |
| 19.02.2018 | 4,0471 RON |
| 16.02.2018 | 4,0452 RON |
| 15.02.2018 | 4,0332 RON |
| 14.02.2018 | 4,0395 RON |
| 13.02.2018 | 4,0413 RON |
| 12.02.2018 | 4,0447 RON |
| 09.02.2018 | 4,0511 RON |
| 08.02.2018 | 4,0203 RON |
| 07.02.2018 | 4,0110 RON |
| 06.02.2018 | 4,0046 RON |
| 05.02.2018 | 3,9975 RON |
| 02.02.2018 | 4,0065 RON |
| 01.02.2018 | 4,0156 RON |
| 31.01.2018 | 4,0166 RON |
| 30.01.2018 | 4,0104 RON |
| 29.01.2018 | 4,0046 RON |
| 26.01.2018 | 4,0093 RON |
| 25.01.2018 | 3,9914 RON |
| 23.01.2018 | 3,9611 RON |
| 22.01.2018 | 3,9621 RON |
| 19.01.2018 | 3,9727 RON |
| 18.01.2018 | 3,9608 RON |
| 17.01.2018 | 3,9531 RON |
| 16.01.2018 | 3,9533 RON |
| 15.01.2018 | 3,9178 RON |
| 12.01.2018 | 3,9408 RON |
| 11.01.2018 | 3,9655 RON |
| 10.01.2018 | 3,9618 RON |
| 09.01.2018 | 3,9718 RON |
| 08.01.2018 | 3,9504 RON |
| 05.01.2018 | 3,9394 RON |
| 04.01.2018 | 3,9389 RON |
| 03.01.2018 | 3,9623 RON |