BNR · ISTORIC
Curs BNR 2020
Toate cotațiile oficiale BNR pentru anul 2020, într-o singură privire.
Fiecare zi, fiecare valoare și principalele extreme ale anului pentru CHF.
Cursul CHF în 2020
4.4997
+0.0049
(+0.11%)
Ultima cotație: 31.12.2020
Minimul anului
4.3995
+0.2500
(+6.02%)
07.01.2020
față de 07.01.2019 (4.1495)
Maximul anului
4.6058
+0.4570
(+11.02%)
23.04.2020
față de 23.04.2019 (4.1488)
Evoluție 2020
min 4.3995 · max 4.6058
Media anuală
4.5202
Prima cotație
03.01.2020
4.4084
Ultima cotație
31.12.2020
4.4997
Variație totală
+0.0913
+2.07%
Cea mai mare creștere
09.06.2020
+0.0421
Cea mai mare scădere
19.05.2020
-0.0529
Calendarul cotațiilor oficiale BNR din 2020 (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 2020
Toate cotațiile oficiale publicate în cursul anului.
Lunile extreme din 2020
Lunile cu cele mai mici și cele mai mari valori medii lunare.
Cele mai mici medii lunare
Ian4.4387
Feb4.4912
Aug4.4922
Cele mai mari medii lunare
Apr4.5821
Mai4.5758
Mar4.5579
Date importante în 2020
Prima cotație (an)03.01.20204.4084
Ultima cotație (an)31.12.20204.4997
Cea mai mare creștere (zi)09.06.2020+0.0421
Cea mai mare scădere (zi)19.05.2020-0.0529
Cea mai mare valoare23.04.20204.6058
Cea mai mică valoare07.01.20204.3995
Curs CHF pe luni în 2020
| Lună | Medie | Minim | Maxim | Valori |
|---|---|---|---|---|
| Ianuarie | 4,4387 | 4,3995 | 4,4767 | 20 |
| Februarie | 4,4912 | 4,4469 | 4,5355 | 20 |
| Martie | 4,5579 | 4,5138 | 4,5972 | 22 |
| Aprilie | 4,5821 | 4,5646 | 4,6058 | 20 |
| Mai | 4,5758 | 4,5273 | 4,6037 | 20 |
| Iunie | 4,5195 | 4,4587 | 4,5515 | 20 |
| Iulie | 4,5188 | 4,4812 | 4,5591 | 23 |
| August | 4,4922 | 4,4794 | 4,5069 | 21 |
| Septembrie | 4,5042 | 4,4703 | 4,5228 | 22 |
| Octombrie | 4,5380 | 4,5143 | 4,5641 | 22 |
| Noiembrie | 4,5180 | 4,4902 | 4,5582 | 20 |
| Decembrie | 4,5046 | 4,4808 | 4,5284 | 21 |
Valori zilnice CHF/RON în 2020
| Data | Curs |
|---|---|
| 31.12.2020 | 4,4997 RON |
| 30.12.2020 | 4,4948 RON |
| 29.12.2020 | 4,4926 RON |
| 28.12.2020 | 4,4808 RON |
| 24.12.2020 | 4,4972 RON |
| 23.12.2020 | 4,4941 RON |
| 22.12.2020 | 4,4919 RON |
| 21.12.2020 | 4,4990 RON |
| 18.12.2020 | 4,4969 RON |
| 17.12.2020 | 4,5063 RON |
| 16.12.2020 | 4,5184 RON |
| 15.12.2020 | 4,5170 RON |
| 14.12.2020 | 4,5240 RON |
| 11.12.2020 | 4,5176 RON |
| 10.12.2020 | 4,5284 RON |
| 09.12.2020 | 4,5181 RON |
| 08.12.2020 | 4,5173 RON |
| 07.12.2020 | 4,5134 RON |
| 04.12.2020 | 4,4931 RON |
| 03.12.2020 | 4,5028 RON |
| 02.12.2020 | 4,4931 RON |
| 27.11.2020 | 4,5081 RON |
| 26.11.2020 | 4,5042 RON |
| 25.11.2020 | 4,4927 RON |
| 24.11.2020 | 4,4902 RON |
| 23.11.2020 | 4,5070 RON |
| 20.11.2020 | 4,5072 RON |
| 19.11.2020 | 4,5113 RON |
| 18.11.2020 | 4,5089 RON |
| 17.11.2020 | 4,5088 RON |
| 16.11.2020 | 4,5106 RON |
| 13.11.2020 | 4,5031 RON |
| 12.11.2020 | 4,5078 RON |
| 11.11.2020 | 4,4999 RON |
| 10.11.2020 | 4,5022 RON |
| 09.11.2020 | 4,5543 RON |
| 06.11.2020 | 4,5503 RON |
| 05.11.2020 | 4,5417 RON |
| 04.11.2020 | 4,5582 RON |
| 03.11.2020 | 4,5427 RON |
| 02.11.2020 | 4,5510 RON |
| 30.10.2020 | 4,5595 RON |
| 29.10.2020 | 4,5641 RON |
| 28.10.2020 | 4,5548 RON |
| 27.10.2020 | 4,5376 RON |
| 26.10.2020 | 4,5473 RON |
| 23.10.2020 | 4,5485 RON |
| 22.10.2020 | 4,5396 RON |
| 21.10.2020 | 4,5487 RON |
| 20.10.2020 | 4,5467 RON |
| 19.10.2020 | 4,5464 RON |
| 16.10.2020 | 4,5483 RON |
| 15.10.2020 | 4,5503 RON |
| 14.10.2020 | 4,5391 RON |
| 13.10.2020 | 4,5387 RON |
| 12.10.2020 | 4,5287 RON |
| 09.10.2020 | 4,5214 RON |
| 08.10.2020 | 4,5174 RON |
| 07.10.2020 | 4,5163 RON |
| 06.10.2020 | 4,5234 RON |
| 05.10.2020 | 4,5226 RON |
| 02.10.2020 | 4,5143 RON |
| 01.10.2020 | 4,5231 RON |
| 30.09.2020 | 4,5043 RON |
| 29.09.2020 | 4,5176 RON |
| 28.09.2020 | 4,5108 RON |
| 25.09.2020 | 4,5137 RON |
| 24.09.2020 | 4,5207 RON |
| 23.09.2020 | 4,5153 RON |
| 22.09.2020 | 4,5183 RON |
| 21.09.2020 | 4,5057 RON |
| 18.09.2020 | 4,5132 RON |
| 17.09.2020 | 4,5228 RON |
| 16.09.2020 | 4,5156 RON |
| 15.09.2020 | 4,5068 RON |
| 14.09.2020 | 4,5086 RON |
| 11.09.2020 | 4,5042 RON |
| 10.09.2020 | 4,5136 RON |
| 09.09.2020 | 4,4972 RON |
| 08.09.2020 | 4,4765 RON |
| 07.09.2020 | 4,4899 RON |
| 04.09.2020 | 4,4940 RON |
| 03.09.2020 | 4,4952 RON |
| 02.09.2020 | 4,4784 RON |
| 01.09.2020 | 4,4703 RON |
| 31.08.2020 | 4,4918 RON |
| 28.08.2020 | 4,5001 RON |
| 27.08.2020 | 4,5069 RON |
| 26.08.2020 | 4,5042 RON |
| 25.08.2020 | 4,5001 RON |
| 24.08.2020 | 4,4973 RON |
| 21.08.2020 | 4,5000 RON |
| 20.08.2020 | 4,4838 RON |
| 19.08.2020 | 4,4897 RON |
| 18.08.2020 | 4,4844 RON |
| 17.08.2020 | 4,4957 RON |
| 14.08.2020 | 4,4986 RON |
| 13.08.2020 | 4,4894 RON |
| 12.08.2020 | 4,4964 RON |
| 11.08.2020 | 4,4909 RON |
| 10.08.2020 | 4,4883 RON |
| 07.08.2020 | 4,4794 RON |
| 06.08.2020 | 4,4904 RON |
| 05.08.2020 | 4,4832 RON |
| 04.08.2020 | 4,4795 RON |
| 03.08.2020 | 4,4859 RON |
| 31.07.2020 | 4,4876 RON |
| 30.07.2020 | 4,4952 RON |
| 29.07.2020 | 4,4925 RON |
| 28.07.2020 | 4,4819 RON |
| 27.07.2020 | 4,4812 RON |
| 24.07.2020 | 4,5043 RON |
| 23.07.2020 | 4,4994 RON |
| 22.07.2020 | 4,4909 RON |
| 21.07.2020 | 4,5092 RON |
| 20.07.2020 | 4,4992 RON |
| 17.07.2020 | 4,5014 RON |
| 16.07.2020 | 4,4975 RON |
| 15.07.2020 | 4,5111 RON |
| 14.07.2020 | 4,5370 RON |
| 13.07.2020 | 4,5427 RON |
| 10.07.2020 | 4,5555 RON |
| 09.07.2020 | 4,5537 RON |
| 08.07.2020 | 4,5591 RON |
| 07.07.2020 | 4,5479 RON |
| 06.07.2020 | 4,5467 RON |
| 03.07.2020 | 4,5522 RON |
| 02.07.2020 | 4,5376 RON |
| 01.07.2020 | 4,5490 RON |
| 30.06.2020 | 4,5393 RON |
| 29.06.2020 | 4,5446 RON |
| 26.06.2020 | 4,5515 RON |
| 25.06.2020 | 4,5477 RON |
| 24.06.2020 | 4,5355 RON |
| 23.06.2020 | 4,5381 RON |
| 22.06.2020 | 4,5432 RON |
| 19.06.2020 | 4,5383 RON |
| 18.06.2020 | 4,5311 RON |
| 17.06.2020 | 4,5291 RON |
| 16.06.2020 | 4,5059 RON |
| 15.06.2020 | 4,5171 RON |
| 12.06.2020 | 4,5104 RON |
| 11.06.2020 | 4,5129 RON |
| 10.06.2020 | 4,4951 RON |
| 09.06.2020 | 4,5008 RON |
| 05.06.2020 | 4,4587 RON |
| 04.06.2020 | 4,5005 RON |
| 03.06.2020 | 4,4819 RON |
| 02.06.2020 | 4,5077 RON |
| 29.05.2020 | 4,5273 RON |
| 28.05.2020 | 4,5368 RON |
| 27.05.2020 | 4,5436 RON |
| 26.05.2020 | 4,5621 RON |
| 25.05.2020 | 4,5685 RON |
| 22.05.2020 | 4,5692 RON |
| 21.05.2020 | 4,5699 RON |
| 20.05.2020 | 4,5738 RON |
| 19.05.2020 | 4,5508 RON |
| 18.05.2020 | 4,6037 RON |
| 15.05.2020 | 4,6018 RON |
| 14.05.2020 | 4,6004 RON |
| 13.05.2020 | 4,5939 RON |
| 12.05.2020 | 4,5925 RON |
| 11.05.2020 | 4,5901 RON |
| 08.05.2020 | 4,5859 RON |
| 07.05.2020 | 4,5825 RON |
| 06.05.2020 | 4,5857 RON |
| 05.05.2020 | 4,5892 RON |
| 04.05.2020 | 4,5880 RON |
| 30.04.2020 | 4,5838 RON |
| 29.04.2020 | 4,5833 RON |
| 28.04.2020 | 4,5744 RON |
| 27.04.2020 | 4,5828 RON |
| 24.04.2020 | 4,6047 RON |
| 23.04.2020 | 4,6058 RON |
| 22.04.2020 | 4,5971 RON |
| 21.04.2020 | 4,5979 RON |
| 16.04.2020 | 4,5981 RON |
| 15.04.2020 | 4,5883 RON |
| 14.04.2020 | 4,5831 RON |
| 13.04.2020 | 4,5708 RON |
| 10.04.2020 | 4,5706 RON |
| 09.04.2020 | 4,5746 RON |
| 08.04.2020 | 4,5796 RON |
| 07.04.2020 | 4,5663 RON |
| 06.04.2020 | 4,5696 RON |
| 03.04.2020 | 4,5775 RON |
| 02.04.2020 | 4,5682 RON |
| 01.04.2020 | 4,5646 RON |
| 31.03.2020 | 4,5607 RON |
| 30.03.2020 | 4,5656 RON |
| 27.03.2020 | 4,5616 RON |
| 26.03.2020 | 4,5454 RON |
| 25.03.2020 | 4,5573 RON |
| 24.03.2020 | 4,5789 RON |
| 23.03.2020 | 4,5972 RON |
| 20.03.2020 | 4,5964 RON |
| 19.03.2020 | 4,5934 RON |
| 18.03.2020 | 4,5911 RON |
| 17.03.2020 | 4,5885 RON |
| 16.03.2020 | 4,5699 RON |
| 13.03.2020 | 4,5643 RON |
| 12.03.2020 | 4,5662 RON |
| 11.03.2020 | 4,5447 RON |
| 10.03.2020 | 4,5424 RON |
| 09.03.2020 | 4,5506 RON |
| 06.03.2020 | 4,5385 RON |
| 05.03.2020 | 4,5170 RON |
| 04.03.2020 | 4,5143 RON |
| 03.03.2020 | 4,5138 RON |
| 02.03.2020 | 4,5161 RON |
| 28.02.2020 | 4,5243 RON |
| 27.02.2020 | 4,5223 RON |
| 26.02.2020 | 4,5312 RON |
| 25.02.2020 | 4,5355 RON |
| 24.02.2020 | 4,5257 RON |
| 21.02.2020 | 4,5258 RON |
| 20.02.2020 | 4,5078 RON |
| 19.02.2020 | 4,4982 RON |
| 18.02.2020 | 4,4986 RON |
| 17.02.2020 | 4,4844 RON |
| 14.02.2020 | 4,4840 RON |
| 13.02.2020 | 4,4812 RON |
| 12.02.2020 | 4,4797 RON |
| 11.02.2020 | 4,4712 RON |
| 10.02.2020 | 4,4529 RON |
| 07.02.2020 | 4,4561 RON |
| 06.02.2020 | 4,4469 RON |
| 05.02.2020 | 4,4566 RON |
| 04.02.2020 | 4,4647 RON |
| 03.02.2020 | 4,4773 RON |
| 31.01.2020 | 4,4691 RON |
| 30.01.2020 | 4,4657 RON |
| 29.01.2020 | 4,4536 RON |
| 28.01.2020 | 4,4767 RON |
| 27.01.2020 | 4,4707 RON |
| 23.01.2020 | 4,4487 RON |
| 22.01.2020 | 4,4378 RON |
| 21.01.2020 | 4,4503 RON |
| 20.01.2020 | 4,4485 RON |
| 17.01.2020 | 4,4485 RON |
| 16.01.2020 | 4,4492 RON |
| 15.01.2020 | 4,4445 RON |
| 14.01.2020 | 4,4309 RON |
| 13.01.2020 | 4,4192 RON |
| 10.01.2020 | 4,4175 RON |
| 09.01.2020 | 4,4160 RON |
| 08.01.2020 | 4,4161 RON |
| 07.01.2020 | 4,3995 RON |
| 06.01.2020 | 4,4033 RON |
| 03.01.2020 | 4,4084 RON |