BNR · ISTORIC
Curs BNR 2019
Toate cotațiile oficiale BNR pentru anul 2019, într-o singură privire.
Fiecare zi, fiecare valoare și principalele extreme ale anului pentru CHF.
Cursul CHF în 2019
4.4033
+0.0133
(+0.30%)
Ultima cotație: 31.12.2019
Minimul anului
4.1309
+0.1654
(+4.17%)
11.01.2019
față de 11.01.2018 (3.9655)
Maximul anului
4.4033
+0.2629
(+6.35%)
31.12.2019
față de 31.12.2018 (4.1404)
Evoluție 2019
min 4.1309 · max 4.4033
Media anuală
4.2663
Prima cotație
03.01.2019
4.1529
Ultima cotație
31.12.2019
4.4033
Variație totală
+0.2504
+6.03%
Cea mai mare creștere
23.09.2019
+0.0339
Cea mai mare scădere
06.09.2019
-0.0258
Calendarul cotațiilor oficiale BNR din 2019 (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 2019
Toate cotațiile oficiale publicate în cursul anului.
Lunile extreme din 2019
Lunile cu cele mai mici și cele mai mari valori medii lunare.
Cele mai mici medii lunare
Ian4.1631
Feb4.1765
Mar4.2020
Cele mai mari medii lunare
Dec4.3713
Sep4.3445
Noi4.3439
Date importante în 2019
Prima cotație (an)03.01.20194.1529
Ultima cotație (an)31.12.20194.4033
Cea mai mare creștere (zi)23.09.2019+0.0339
Cea mai mare scădere (zi)06.09.2019-0.0258
Cea mai mare valoare31.12.20194.4033
Cea mai mică valoare11.01.20194.1309
Curs CHF pe luni în 2019
| Lună | Medie | Minim | Maxim | Valori |
|---|---|---|---|---|
| Ianuarie | 4,1631 | 4,1309 | 4,2213 | 20 |
| Februarie | 4,1765 | 4,1507 | 4,1953 | 20 |
| Martie | 4,2020 | 4,1753 | 4,2614 | 21 |
| Aprilie | 4,2040 | 4,1488 | 4,2635 | 20 |
| Mai | 4,2095 | 4,1657 | 4,2430 | 22 |
| Iunie | 4,2315 | 4,2043 | 4,2649 | 19 |
| Iulie | 4,2685 | 4,2411 | 4,2992 | 23 |
| August | 4,3388 | 4,3072 | 4,3593 | 21 |
| Septembrie | 4,3445 | 4,3067 | 4,3806 | 21 |
| Octombrie | 4,3286 | 4,3002 | 4,3565 | 23 |
| Noiembrie | 4,3439 | 4,3104 | 4,3832 | 21 |
| Decembrie | 4,3713 | 4,3400 | 4,4033 | 20 |
Valori zilnice CHF/RON în 2019
| Data | Curs |
|---|---|
| 31.12.2019 | 4,4033 RON |
| 30.12.2019 | 4,3900 RON |
| 27.12.2019 | 4,3919 RON |
| 24.12.2019 | 4,3942 RON |
| 23.12.2019 | 4,3883 RON |
| 20.12.2019 | 4,3797 RON |
| 19.12.2019 | 4,3734 RON |
| 18.12.2019 | 4,3786 RON |
| 17.12.2019 | 4,3607 RON |
| 16.12.2019 | 4,3622 RON |
| 13.12.2019 | 4,3448 RON |
| 12.12.2019 | 4,3703 RON |
| 11.12.2019 | 4,3785 RON |
| 10.12.2019 | 4,3771 RON |
| 09.12.2019 | 4,3590 RON |
| 06.12.2019 | 4,3582 RON |
| 05.12.2019 | 4,3562 RON |
| 04.12.2019 | 4,3620 RON |
| 03.12.2019 | 4,3584 RON |
| 02.12.2019 | 4,3400 RON |
| 29.11.2019 | 4,3443 RON |
| 28.11.2019 | 4,3461 RON |
| 27.11.2019 | 4,3505 RON |
| 26.11.2019 | 4,3472 RON |
| 25.11.2019 | 4,3441 RON |
| 22.11.2019 | 4,3412 RON |
| 21.11.2019 | 4,3531 RON |
| 20.11.2019 | 4,3546 RON |
| 19.11.2019 | 4,3522 RON |
| 18.11.2019 | 4,3586 RON |
| 15.11.2019 | 4,3685 RON |
| 14.11.2019 | 4,3832 RON |
| 13.11.2019 | 4,3682 RON |
| 12.11.2019 | 4,3410 RON |
| 11.11.2019 | 4,3386 RON |
| 08.11.2019 | 4,3304 RON |
| 07.11.2019 | 4,3288 RON |
| 06.11.2019 | 4,3255 RON |
| 05.11.2019 | 4,3138 RON |
| 04.11.2019 | 4,3104 RON |
| 01.11.2019 | 4,3217 RON |
| 31.10.2019 | 4,3163 RON |
| 30.10.2019 | 4,3120 RON |
| 29.10.2019 | 4,3111 RON |
| 28.10.2019 | 4,3090 RON |
| 25.10.2019 | 4,3151 RON |
| 24.10.2019 | 4,3115 RON |
| 23.10.2019 | 4,3275 RON |
| 22.10.2019 | 4,3205 RON |
| 21.10.2019 | 4,3260 RON |
| 18.10.2019 | 4,3243 RON |
| 17.10.2019 | 4,3002 RON |
| 16.10.2019 | 4,3166 RON |
| 15.10.2019 | 4,3241 RON |
| 14.10.2019 | 4,3279 RON |
| 11.10.2019 | 4,3262 RON |
| 10.10.2019 | 4,3427 RON |
| 09.10.2019 | 4,3526 RON |
| 08.10.2019 | 4,3565 RON |
| 07.10.2019 | 4,3542 RON |
| 04.10.2019 | 4,3441 RON |
| 03.10.2019 | 4,3318 RON |
| 02.10.2019 | 4,3519 RON |
| 01.10.2019 | 4,3555 RON |
| 30.09.2019 | 4,3759 RON |
| 27.09.2019 | 4,3806 RON |
| 26.09.2019 | 4,3667 RON |
| 25.09.2019 | 4,3757 RON |
| 24.09.2019 | 4,3634 RON |
| 23.09.2019 | 4,3658 RON |
| 20.09.2019 | 4,3319 RON |
| 19.09.2019 | 4,3236 RON |
| 18.09.2019 | 4,3067 RON |
| 17.09.2019 | 4,3226 RON |
| 16.09.2019 | 4,3235 RON |
| 13.09.2019 | 4,3212 RON |
| 12.09.2019 | 4,3363 RON |
| 11.09.2019 | 4,3231 RON |
| 10.09.2019 | 4,3282 RON |
| 09.09.2019 | 4,3296 RON |
| 06.09.2019 | 4,3338 RON |
| 05.09.2019 | 4,3596 RON |
| 04.09.2019 | 4,3571 RON |
| 03.09.2019 | 4,3644 RON |
| 02.09.2019 | 4,3452 RON |
| 30.08.2019 | 4,3323 RON |
| 29.08.2019 | 4,3403 RON |
| 28.08.2019 | 4,3425 RON |
| 27.08.2019 | 4,3477 RON |
| 26.08.2019 | 4,3395 RON |
| 23.08.2019 | 4,3268 RON |
| 22.08.2019 | 4,3396 RON |
| 21.08.2019 | 4,3460 RON |
| 20.08.2019 | 4,3593 RON |
| 19.08.2019 | 4,3494 RON |
| 16.08.2019 | 4,3506 RON |
| 14.08.2019 | 4,3355 RON |
| 13.08.2019 | 4,3543 RON |
| 12.08.2019 | 4,3428 RON |
| 09.08.2019 | 4,3376 RON |
| 08.08.2019 | 4,3268 RON |
| 07.08.2019 | 4,3214 RON |
| 06.08.2019 | 4,3355 RON |
| 05.08.2019 | 4,3556 RON |
| 02.08.2019 | 4,3251 RON |
| 01.08.2019 | 4,3072 RON |
| 31.07.2019 | 4,2861 RON |
| 30.07.2019 | 4,2847 RON |
| 29.07.2019 | 4,2873 RON |
| 26.07.2019 | 4,2779 RON |
| 25.07.2019 | 4,2986 RON |
| 24.07.2019 | 4,2992 RON |
| 23.07.2019 | 4,2880 RON |
| 22.07.2019 | 4,2861 RON |
| 19.07.2019 | 4,2800 RON |
| 18.07.2019 | 4,2744 RON |
| 17.07.2019 | 4,2663 RON |
| 16.07.2019 | 4,2801 RON |
| 15.07.2019 | 4,2702 RON |
| 12.07.2019 | 4,2588 RON |
| 11.07.2019 | 4,2600 RON |
| 10.07.2019 | 4,2533 RON |
| 09.07.2019 | 4,2415 RON |
| 08.07.2019 | 4,2422 RON |
| 05.07.2019 | 4,2485 RON |
| 04.07.2019 | 4,2438 RON |
| 03.07.2019 | 4,2569 RON |
| 02.07.2019 | 4,2411 RON |
| 01.07.2019 | 4,2502 RON |
| 28.06.2019 | 4,2649 RON |
| 27.06.2019 | 4,2433 RON |
| 26.06.2019 | 4,2531 RON |
| 25.06.2019 | 4,2506 RON |
| 24.06.2019 | 4,2507 RON |
| 21.06.2019 | 4,2522 RON |
| 20.06.2019 | 4,2397 RON |
| 19.06.2019 | 4,2262 RON |
| 18.06.2019 | 4,2222 RON |
| 14.06.2019 | 4,2095 RON |
| 13.06.2019 | 4,2120 RON |
| 12.06.2019 | 4,2043 RON |
| 11.06.2019 | 4,2076 RON |
| 10.06.2019 | 4,2121 RON |
| 07.06.2019 | 4,2121 RON |
| 06.06.2019 | 4,2224 RON |
| 05.06.2019 | 4,2279 RON |
| 04.06.2019 | 4,2364 RON |
| 03.06.2019 | 4,2512 RON |
| 31.05.2019 | 4,2412 RON |
| 30.05.2019 | 4,2312 RON |
| 29.05.2019 | 4,2430 RON |
| 28.05.2019 | 4,2383 RON |
| 27.05.2019 | 4,2288 RON |
| 24.05.2019 | 4,2429 RON |
| 23.05.2019 | 4,2363 RON |
| 22.05.2019 | 4,2211 RON |
| 21.05.2019 | 4,2298 RON |
| 20.05.2019 | 4,2267 RON |
| 17.05.2019 | 4,2197 RON |
| 16.05.2019 | 4,2091 RON |
| 15.05.2019 | 4,2221 RON |
| 14.05.2019 | 4,2038 RON |
| 13.05.2019 | 4,1987 RON |
| 10.05.2019 | 4,1760 RON |
| 09.05.2019 | 4,1770 RON |
| 08.05.2019 | 4,1752 RON |
| 07.05.2019 | 4,1707 RON |
| 06.05.2019 | 4,1736 RON |
| 03.05.2019 | 4,1770 RON |
| 02.05.2019 | 4,1657 RON |
| 30.04.2019 | 4,1678 RON |
| 25.04.2019 | 4,1831 RON |
| 24.04.2019 | 4,1644 RON |
| 23.04.2019 | 4,1488 RON |
| 22.04.2019 | 4,1689 RON |
| 19.04.2019 | 4,1761 RON |
| 18.04.2019 | 4,1850 RON |
| 17.04.2019 | 4,1761 RON |
| 16.04.2019 | 4,1939 RON |
| 15.04.2019 | 4,1990 RON |
| 12.04.2019 | 4,2032 RON |
| 11.04.2019 | 4,2126 RON |
| 10.04.2019 | 4,2203 RON |
| 09.04.2019 | 4,2198 RON |
| 08.04.2019 | 4,2287 RON |
| 05.04.2019 | 4,2291 RON |
| 04.04.2019 | 4,2405 RON |
| 03.04.2019 | 4,2451 RON |
| 02.04.2019 | 4,2533 RON |
| 01.04.2019 | 4,2635 RON |
| 29.03.2019 | 4,2614 RON |
| 28.03.2019 | 4,2512 RON |
| 27.03.2019 | 4,2516 RON |
| 26.03.2019 | 4,2296 RON |
| 25.03.2019 | 4,2284 RON |
| 22.03.2019 | 4,2187 RON |
| 21.03.2019 | 4,2011 RON |
| 20.03.2019 | 4,1976 RON |
| 19.03.2019 | 4,1890 RON |
| 18.03.2019 | 4,1854 RON |
| 15.03.2019 | 4,1835 RON |
| 14.03.2019 | 4,1946 RON |
| 13.03.2019 | 4,1920 RON |
| 12.03.2019 | 4,1838 RON |
| 11.03.2019 | 4,1875 RON |
| 08.03.2019 | 4,1850 RON |
| 07.03.2019 | 4,1769 RON |
| 06.03.2019 | 4,1802 RON |
| 05.03.2019 | 4,1913 RON |
| 04.03.2019 | 4,1769 RON |
| 01.03.2019 | 4,1753 RON |
| 28.02.2019 | 4,1800 RON |
| 27.02.2019 | 4,1734 RON |
| 26.02.2019 | 4,1880 RON |
| 25.02.2019 | 4,1939 RON |
| 22.02.2019 | 4,1953 RON |
| 21.02.2019 | 4,1867 RON |
| 20.02.2019 | 4,1895 RON |
| 19.02.2019 | 4,1805 RON |
| 18.02.2019 | 4,1713 RON |
| 15.02.2019 | 4,1734 RON |
| 14.02.2019 | 4,1743 RON |
| 13.02.2019 | 4,1674 RON |
| 12.02.2019 | 4,1716 RON |
| 11.02.2019 | 4,1843 RON |
| 08.02.2019 | 4,1774 RON |
| 07.02.2019 | 4,1719 RON |
| 06.02.2019 | 4,1626 RON |
| 05.02.2019 | 4,1507 RON |
| 04.02.2019 | 4,1636 RON |
| 01.02.2019 | 4,1749 RON |
| 31.01.2019 | 4,1557 RON |
| 30.01.2019 | 4,1768 RON |
| 29.01.2019 | 4,1930 RON |
| 28.01.2019 | 4,2076 RON |
| 25.01.2019 | 4,2213 RON |
| 23.01.2019 | 4,1946 RON |
| 22.01.2019 | 4,1621 RON |
| 21.01.2019 | 4,1501 RON |
| 18.01.2019 | 4,1441 RON |
| 17.01.2019 | 4,1453 RON |
| 16.01.2019 | 4,1555 RON |
| 15.01.2019 | 4,1553 RON |
| 14.01.2019 | 4,1524 RON |
| 11.01.2019 | 4,1309 RON |
| 10.01.2019 | 4,1537 RON |
| 09.01.2019 | 4,1614 RON |
| 08.01.2019 | 4,1584 RON |
| 07.01.2019 | 4,1495 RON |
| 04.01.2019 | 4,1423 RON |
| 03.01.2019 | 4,1529 RON |