BNR · ISTORIC
Curs BNR 2021
Toate cotațiile oficiale BNR pentru anul 2021, într-o singură privire.
Fiecare zi, fiecare valoare și principalele extreme ale anului pentru CHF.
Cursul CHF în 2021
4.7884
+0.0171
(+0.36%)
Ultima cotație: 31.12.2021
Minimul anului
4.3880
-0.1263
(-2.80%)
04.03.2021
față de 04.03.2020 (4.5143)
Maximul anului
4.7884
+0.2887
(+6.42%)
31.12.2021
față de 31.12.2020 (4.4997)
Evoluție 2021
min 4.3880 · max 4.7884
Media anuală
4.5522
Prima cotație
04.01.2021
4.5036
Ultima cotație
31.12.2021
4.7884
Variație totală
+0.2848
+6.32%
Cea mai mare creștere
26.02.2021
+0.0381
Cea mai mare scădere
24.02.2021
-0.0358
Calendarul cotațiilor oficiale BNR din 2021 (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 2021
Toate cotațiile oficiale publicate în cursul anului.
Lunile extreme din 2021
Lunile cu cele mai mici și cele mai mari valori medii lunare.
Cele mai mici medii lunare
Mar4.4188
Apr4.4591
Feb4.4902
Cele mai mari medii lunare
Dec4.7559
Noi4.7007
Oct4.6194
Date importante în 2021
Prima cotație (an)04.01.20214.5036
Ultima cotație (an)31.12.20214.7884
Cea mai mare creștere (zi)26.02.2021+0.0381
Cea mai mare scădere (zi)24.02.2021-0.0358
Cea mai mare valoare31.12.20214.7884
Cea mai mică valoare04.03.20214.3880
Curs CHF pe luni în 2021
| Lună | Medie | Minim | Maxim | Valori |
|---|---|---|---|---|
| Ianuarie | 4,5146 | 4,4915 | 4,5329 | 20 |
| Februarie | 4,4902 | 4,4025 | 4,5147 | 20 |
| Martie | 4,4188 | 4,3880 | 4,4513 | 23 |
| Aprilie | 4,4591 | 4,4216 | 4,4797 | 21 |
| Mai | 4,4906 | 4,4778 | 4,4990 | 20 |
| Iunie | 4,5015 | 4,4808 | 4,5208 | 20 |
| Iulie | 4,5371 | 4,4887 | 4,5704 | 22 |
| August | 4,5751 | 4,5347 | 4,6047 | 22 |
| Septembrie | 4,5555 | 4,5309 | 4,5738 | 22 |
| Octombrie | 4,6194 | 4,5833 | 4,6615 | 21 |
| Noiembrie | 4,7007 | 4,6751 | 4,7398 | 21 |
| Decembrie | 4,7559 | 4,7348 | 4,7884 | 22 |
Valori zilnice CHF/RON în 2021
| Data | Curs |
|---|---|
| 31.12.2021 | 4,7884 RON |
| 30.12.2021 | 4,7713 RON |
| 29.12.2021 | 4,7722 RON |
| 28.12.2021 | 4,7668 RON |
| 27.12.2021 | 4,7604 RON |
| 24.12.2021 | 4,7589 RON |
| 23.12.2021 | 4,7496 RON |
| 22.12.2021 | 4,7456 RON |
| 21.12.2021 | 4,7590 RON |
| 20.12.2021 | 4,7537 RON |
| 17.12.2021 | 4,7595 RON |
| 16.12.2021 | 4,7348 RON |
| 15.12.2021 | 4,7510 RON |
| 14.12.2021 | 4,7572 RON |
| 13.12.2021 | 4,7526 RON |
| 10.12.2021 | 4,7488 RON |
| 09.12.2021 | 4,7448 RON |
| 08.12.2021 | 4,7448 RON |
| 07.12.2021 | 4,7550 RON |
| 06.12.2021 | 4,7500 RON |
| 03.12.2021 | 4,7595 RON |
| 02.12.2021 | 4,7466 RON |
| 29.11.2021 | 4,7366 RON |
| 26.11.2021 | 4,7398 RON |
| 25.11.2021 | 4,7253 RON |
| 24.11.2021 | 4,7159 RON |
| 23.11.2021 | 4,7200 RON |
| 22.11.2021 | 4,7222 RON |
| 19.11.2021 | 4,7253 RON |
| 18.11.2021 | 4,7089 RON |
| 17.11.2021 | 4,7016 RON |
| 16.11.2021 | 4,6936 RON |
| 15.11.2021 | 4,6987 RON |
| 12.11.2021 | 4,6850 RON |
| 11.11.2021 | 4,6916 RON |
| 10.11.2021 | 4,6863 RON |
| 09.11.2021 | 4,6758 RON |
| 08.11.2021 | 4,6761 RON |
| 05.11.2021 | 4,6819 RON |
| 04.11.2021 | 4,6904 RON |
| 03.11.2021 | 4,6886 RON |
| 02.11.2021 | 4,6767 RON |
| 01.11.2021 | 4,6751 RON |
| 29.10.2021 | 4,6615 RON |
| 28.10.2021 | 4,6480 RON |
| 27.10.2021 | 4,6485 RON |
| 26.10.2021 | 4,6280 RON |
| 25.10.2021 | 4,6294 RON |
| 22.10.2021 | 4,6354 RON |
| 21.10.2021 | 4,6231 RON |
| 20.10.2021 | 4,6067 RON |
| 19.10.2021 | 4,6190 RON |
| 18.10.2021 | 4,6125 RON |
| 15.10.2021 | 4,6171 RON |
| 14.10.2021 | 4,6305 RON |
| 13.10.2021 | 4,6147 RON |
| 12.10.2021 | 4,6172 RON |
| 11.10.2021 | 4,6147 RON |
| 08.10.2021 | 4,6042 RON |
| 07.10.2021 | 4,6163 RON |
| 06.10.2021 | 4,6084 RON |
| 05.10.2021 | 4,6030 RON |
| 04.10.2021 | 4,5866 RON |
| 01.10.2021 | 4,5833 RON |
| 30.09.2021 | 4,5627 RON |
| 29.09.2021 | 4,5665 RON |
| 28.09.2021 | 4,5670 RON |
| 27.09.2021 | 4,5605 RON |
| 24.09.2021 | 4,5700 RON |
| 23.09.2021 | 4,5640 RON |
| 22.09.2021 | 4,5738 RON |
| 21.09.2021 | 4,5589 RON |
| 20.09.2021 | 4,5341 RON |
| 17.09.2021 | 4,5309 RON |
| 16.09.2021 | 4,5494 RON |
| 15.09.2021 | 4,5619 RON |
| 14.09.2021 | 4,5425 RON |
| 13.09.2021 | 4,5497 RON |
| 10.09.2021 | 4,5595 RON |
| 09.09.2021 | 4,5494 RON |
| 08.09.2021 | 4,5483 RON |
| 07.09.2021 | 4,5601 RON |
| 06.09.2021 | 4,5534 RON |
| 03.09.2021 | 4,5526 RON |
| 02.09.2021 | 4,5498 RON |
| 01.09.2021 | 4,5549 RON |
| 31.08.2021 | 4,5680 RON |
| 30.08.2021 | 4,5734 RON |
| 27.08.2021 | 4,5728 RON |
| 26.08.2021 | 4,5724 RON |
| 25.08.2021 | 4,5916 RON |
| 24.08.2021 | 4,6047 RON |
| 23.08.2021 | 4,5895 RON |
| 20.08.2021 | 4,6037 RON |
| 19.08.2021 | 4,6000 RON |
| 18.08.2021 | 4,6017 RON |
| 17.08.2021 | 4,5898 RON |
| 16.08.2021 | 4,5612 RON |
| 13.08.2021 | 4,5347 RON |
| 12.08.2021 | 4,5404 RON |
| 11.08.2021 | 4,5437 RON |
| 10.08.2021 | 4,5496 RON |
| 09.08.2021 | 4,5591 RON |
| 06.08.2021 | 4,5827 RON |
| 05.08.2021 | 4,5820 RON |
| 04.08.2021 | 4,5849 RON |
| 03.08.2021 | 4,5775 RON |
| 02.08.2021 | 4,5687 RON |
| 30.07.2021 | 4,5704 RON |
| 29.07.2021 | 4,5608 RON |
| 28.07.2021 | 4,5538 RON |
| 27.07.2021 | 4,5481 RON |
| 26.07.2021 | 4,5451 RON |
| 23.07.2021 | 4,5428 RON |
| 22.07.2021 | 4,5474 RON |
| 21.07.2021 | 4,5374 RON |
| 20.07.2021 | 4,5497 RON |
| 19.07.2021 | 4,5405 RON |
| 16.07.2021 | 4,5366 RON |
| 15.07.2021 | 4,5593 RON |
| 14.07.2021 | 4,5475 RON |
| 13.07.2021 | 4,5428 RON |
| 12.07.2021 | 4,5388 RON |
| 09.07.2021 | 4,5468 RON |
| 08.07.2021 | 4,5392 RON |
| 07.07.2021 | 4,5138 RON |
| 06.07.2021 | 4,5051 RON |
| 05.07.2021 | 4,5047 RON |
| 02.07.2021 | 4,4960 RON |
| 01.07.2021 | 4,4887 RON |
| 30.06.2021 | 4,4913 RON |
| 29.06.2021 | 4,4949 RON |
| 28.06.2021 | 4,4931 RON |
| 25.06.2021 | 4,4985 RON |
| 24.06.2021 | 4,4890 RON |
| 23.06.2021 | 4,4930 RON |
| 22.06.2021 | 4,5003 RON |
| 18.06.2021 | 4,4992 RON |
| 17.06.2021 | 4,5075 RON |
| 16.06.2021 | 4,5194 RON |
| 15.06.2021 | 4,5208 RON |
| 14.06.2021 | 4,5162 RON |
| 11.06.2021 | 4,5150 RON |
| 10.06.2021 | 4,5131 RON |
| 09.06.2021 | 4,5090 RON |
| 08.06.2021 | 4,5075 RON |
| 07.06.2021 | 4,5010 RON |
| 04.06.2021 | 4,4939 RON |
| 03.06.2021 | 4,4872 RON |
| 02.06.2021 | 4,4808 RON |
| 31.05.2021 | 4,4854 RON |
| 28.05.2021 | 4,4896 RON |
| 27.05.2021 | 4,4856 RON |
| 26.05.2021 | 4,4919 RON |
| 25.05.2021 | 4,4953 RON |
| 24.05.2021 | 4,4944 RON |
| 21.05.2021 | 4,4942 RON |
| 20.05.2021 | 4,4837 RON |
| 19.05.2021 | 4,4778 RON |
| 18.05.2021 | 4,4926 RON |
| 17.05.2021 | 4,4985 RON |
| 14.05.2021 | 4,4990 RON |
| 13.05.2021 | 4,4948 RON |
| 12.05.2021 | 4,4905 RON |
| 11.05.2021 | 4,4882 RON |
| 10.05.2021 | 4,4955 RON |
| 07.05.2021 | 4,4941 RON |
| 06.05.2021 | 4,4961 RON |
| 05.05.2021 | 4,4827 RON |
| 04.05.2021 | 4,4825 RON |
| 29.04.2021 | 4,4687 RON |
| 28.04.2021 | 4,4586 RON |
| 27.04.2021 | 4,4646 RON |
| 26.04.2021 | 4,4521 RON |
| 23.04.2021 | 4,4639 RON |
| 22.04.2021 | 4,4662 RON |
| 21.04.2021 | 4,4735 RON |
| 20.04.2021 | 4,4613 RON |
| 19.04.2021 | 4,4797 RON |
| 16.04.2021 | 4,4730 RON |
| 15.04.2021 | 4,4560 RON |
| 14.04.2021 | 4,4688 RON |
| 13.04.2021 | 4,4720 RON |
| 12.04.2021 | 4,4728 RON |
| 09.04.2021 | 4,4671 RON |
| 08.04.2021 | 4,4653 RON |
| 07.04.2021 | 4,4524 RON |
| 06.04.2021 | 4,4347 RON |
| 05.04.2021 | 4,4393 RON |
| 02.04.2021 | 4,4304 RON |
| 01.04.2021 | 4,4216 RON |
| 31.03.2021 | 4,4513 RON |
| 30.03.2021 | 4,4447 RON |
| 29.03.2021 | 4,4321 RON |
| 26.03.2021 | 4,4120 RON |
| 25.03.2021 | 4,4223 RON |
| 24.03.2021 | 4,4191 RON |
| 23.03.2021 | 4,4257 RON |
| 22.03.2021 | 4,4274 RON |
| 19.03.2021 | 4,4229 RON |
| 18.03.2021 | 4,4206 RON |
| 17.03.2021 | 4,4305 RON |
| 16.03.2021 | 4,4248 RON |
| 15.03.2021 | 4,4079 RON |
| 12.03.2021 | 4,4038 RON |
| 11.03.2021 | 4,4142 RON |
| 10.03.2021 | 4,4146 RON |
| 09.03.2021 | 4,4070 RON |
| 08.03.2021 | 4,4060 RON |
| 05.03.2021 | 4,4065 RON |
| 04.03.2021 | 4,3880 RON |
| 03.03.2021 | 4,4048 RON |
| 02.03.2021 | 4,4161 RON |
| 01.03.2021 | 4,4299 RON |
| 26.02.2021 | 4,4406 RON |
| 25.02.2021 | 4,4025 RON |
| 24.02.2021 | 4,4221 RON |
| 23.02.2021 | 4,4579 RON |
| 22.02.2021 | 4,4703 RON |
| 19.02.2021 | 4,4930 RON |
| 18.02.2021 | 4,5014 RON |
| 17.02.2021 | 4,5146 RON |
| 16.02.2021 | 4,5147 RON |
| 15.02.2021 | 4,5101 RON |
| 12.02.2021 | 4,5101 RON |
| 11.02.2021 | 4,5133 RON |
| 10.02.2021 | 4,5115 RON |
| 09.02.2021 | 4,5065 RON |
| 08.02.2021 | 4,4973 RON |
| 05.02.2021 | 4,5081 RON |
| 04.02.2021 | 4,5069 RON |
| 03.02.2021 | 4,5075 RON |
| 02.02.2021 | 4,5097 RON |
| 01.02.2021 | 4,5066 RON |
| 29.01.2021 | 4,5231 RON |
| 28.01.2021 | 4,5217 RON |
| 27.01.2021 | 4,5279 RON |
| 26.01.2021 | 4,5190 RON |
| 25.01.2021 | 4,5228 RON |
| 22.01.2021 | 4,5255 RON |
| 21.01.2021 | 4,5251 RON |
| 20.01.2021 | 4,5221 RON |
| 19.01.2021 | 4,5297 RON |
| 18.01.2021 | 4,5329 RON |
| 15.01.2021 | 4,5274 RON |
| 14.01.2021 | 4,5100 RON |
| 13.01.2021 | 4,5059 RON |
| 12.01.2021 | 4,5038 RON |
| 11.01.2021 | 4,4964 RON |
| 08.01.2021 | 4,4915 RON |
| 07.01.2021 | 4,4971 RON |
| 06.01.2021 | 4,5040 RON |
| 05.01.2021 | 4,5029 RON |
| 04.01.2021 | 4,5036 RON |