BNR · ISTORIC
Curs BNR 2022
Toate cotațiile oficiale BNR pentru anul 2022, într-o singură privire.
Fiecare zi, fiecare valoare și principalele extreme ale anului pentru CHF.
Cursul CHF în 2022
5.0289
+0.0040
(+0.08%)
Ultima cotație: 30.12.2022
Minimul anului
4.6766
+0.1697
(+3.77%)
04.02.2022
față de 04.02.2021 (4.5069)
Maximul anului
5.2155
+0.6485
(+14.20%)
28.09.2022
față de 28.09.2021 (4.5670)
Evoluție 2022
min 4.6766 · max 5.2155
Media anuală
4.9116
Prima cotație
03.01.2022
4.7725
Ultima cotație
30.12.2022
5.0289
Variație totală
+0.2564
+5.37%
Cea mai mare creștere
16.06.2022
+0.1125
Cea mai mare scădere
04.02.2022
-0.0784
Calendarul cotațiilor oficiale BNR din 2022 (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 2022
Toate cotațiile oficiale publicate în cursul anului.
Lunile extreme din 2022
Lunile cu cele mai mici și cele mai mari valori medii lunare.
Cele mai mici medii lunare
Feb4.7273
Ian4.7520
Mai4.7769
Cele mai mari medii lunare
Sep5.0913
Aug5.0502
Oct5.0318
Date importante în 2022
Prima cotație (an)03.01.20224.7725
Ultima cotație (an)30.12.20225.0289
Cea mai mare creștere (zi)16.06.2022+0.1125
Cea mai mare scădere (zi)04.02.2022-0.0784
Cea mai mare valoare28.09.20225.2155
Cea mai mică valoare04.02.20224.6766
Curs CHF pe luni în 2022
| Lună | Medie | Minim | Maxim | Valori |
|---|---|---|---|---|
| Ianuarie | 4,7520 | 4,7108 | 4,7821 | 20 |
| Februarie | 4,7273 | 4,6766 | 4,7957 | 20 |
| Martie | 4,8303 | 4,7662 | 4,9399 | 23 |
| Aprilie | 4,8438 | 4,7790 | 4,8883 | 19 |
| Mai | 4,7769 | 4,7082 | 4,8314 | 22 |
| Iunie | 4,8279 | 4,7169 | 4,9466 | 20 |
| Iulie | 5,0019 | 4,9311 | 5,0783 | 21 |
| August | 5,0502 | 4,9747 | 5,1038 | 22 |
| Septembrie | 5,0913 | 4,9353 | 5,2155 | 22 |
| Octombrie | 5,0318 | 4,9194 | 5,1139 | 21 |
| Noiembrie | 4,9917 | 4,9422 | 5,0346 | 21 |
| Decembrie | 4,9900 | 4,9648 | 5,0289 | 20 |
Valori zilnice CHF/RON în 2022
| Data | Curs |
|---|---|
| 30.12.2022 | 5,0289 RON |
| 29.12.2022 | 5,0249 RON |
| 28.12.2022 | 5,0082 RON |
| 27.12.2022 | 4,9834 RON |
| 23.12.2022 | 4,9648 RON |
| 22.12.2022 | 4,9826 RON |
| 21.12.2022 | 4,9813 RON |
| 20.12.2022 | 4,9866 RON |
| 19.12.2022 | 4,9751 RON |
| 16.12.2022 | 4,9761 RON |
| 15.12.2022 | 4,9847 RON |
| 14.12.2022 | 4,9864 RON |
| 13.12.2022 | 4,9961 RON |
| 12.12.2022 | 5,0039 RON |
| 09.12.2022 | 4,9963 RON |
| 08.12.2022 | 4,9737 RON |
| 07.12.2022 | 4,9766 RON |
| 06.12.2022 | 4,9667 RON |
| 05.12.2022 | 4,9903 RON |
| 02.12.2022 | 5,0142 RON |
| 29.11.2022 | 4,9890 RON |
| 28.11.2022 | 4,9892 RON |
| 25.11.2022 | 5,0120 RON |
| 24.11.2022 | 5,0256 RON |
| 23.11.2022 | 5,0285 RON |
| 22.11.2022 | 5,0192 RON |
| 21.11.2022 | 5,0346 RON |
| 18.11.2022 | 5,0066 RON |
| 17.11.2022 | 5,0162 RON |
| 16.11.2022 | 5,0226 RON |
| 15.11.2022 | 5,0061 RON |
| 14.11.2022 | 5,0215 RON |
| 11.11.2022 | 4,9579 RON |
| 10.11.2022 | 4,9722 RON |
| 09.11.2022 | 4,9560 RON |
| 08.11.2022 | 4,9449 RON |
| 07.11.2022 | 4,9422 RON |
| 04.11.2022 | 4,9578 RON |
| 03.11.2022 | 4,9653 RON |
| 02.11.2022 | 4,9757 RON |
| 01.11.2022 | 4,9819 RON |
| 31.10.2022 | 4,9460 RON |
| 28.10.2022 | 4,9587 RON |
| 27.10.2022 | 4,9242 RON |
| 26.10.2022 | 4,9194 RON |
| 25.10.2022 | 4,9551 RON |
| 24.10.2022 | 4,9941 RON |
| 21.10.2022 | 4,9896 RON |
| 20.10.2022 | 5,0105 RON |
| 19.10.2022 | 5,0219 RON |
| 18.10.2022 | 5,0429 RON |
| 17.10.2022 | 5,0494 RON |
| 14.10.2022 | 5,0587 RON |
| 13.10.2022 | 5,0879 RON |
| 12.10.2022 | 5,1107 RON |
| 11.10.2022 | 5,0912 RON |
| 10.10.2022 | 5,0999 RON |
| 07.10.2022 | 5,0873 RON |
| 06.10.2022 | 5,0780 RON |
| 05.10.2022 | 5,0577 RON |
| 04.10.2022 | 5,0700 RON |
| 03.10.2022 | 5,1139 RON |
| 30.09.2022 | 5,1652 RON |
| 29.09.2022 | 5,2060 RON |
| 28.09.2022 | 5,2155 RON |
| 27.09.2022 | 5,1954 RON |
| 26.09.2022 | 5,1775 RON |
| 23.09.2022 | 5,1569 RON |
| 22.09.2022 | 5,1334 RON |
| 21.09.2022 | 5,1663 RON |
| 20.09.2022 | 5,1035 RON |
| 19.09.2022 | 5,1062 RON |
| 16.09.2022 | 5,1260 RON |
| 15.09.2022 | 5,1459 RON |
| 14.09.2022 | 5,1211 RON |
| 13.09.2022 | 5,0961 RON |
| 12.09.2022 | 5,0509 RON |
| 09.09.2022 | 5,0703 RON |
| 08.09.2022 | 4,9958 RON |
| 07.09.2022 | 4,9833 RON |
| 06.09.2022 | 4,9487 RON |
| 05.09.2022 | 4,9571 RON |
| 02.09.2022 | 4,9353 RON |
| 01.09.2022 | 4,9528 RON |
| 31.08.2022 | 4,9747 RON |
| 30.08.2022 | 4,9933 RON |
| 29.08.2022 | 5,0576 RON |
| 26.08.2022 | 5,0541 RON |
| 25.08.2022 | 5,0690 RON |
| 24.08.2022 | 5,1038 RON |
| 23.08.2022 | 5,0926 RON |
| 22.08.2022 | 5,0865 RON |
| 19.08.2022 | 5,0668 RON |
| 18.08.2022 | 5,0325 RON |
| 17.08.2022 | 5,0503 RON |
| 16.08.2022 | 5,0705 RON |
| 12.08.2022 | 5,0380 RON |
| 11.08.2022 | 5,0470 RON |
| 10.08.2022 | 5,0576 RON |
| 09.08.2022 | 5,0290 RON |
| 08.08.2022 | 5,0392 RON |
| 05.08.2022 | 5,0450 RON |
| 04.08.2022 | 5,0389 RON |
| 03.08.2022 | 5,0393 RON |
| 02.08.2022 | 5,0580 RON |
| 01.08.2022 | 5,0605 RON |
| 29.07.2022 | 5,0783 RON |
| 28.07.2022 | 5,0595 RON |
| 27.07.2022 | 5,0584 RON |
| 26.07.2022 | 5,0179 RON |
| 25.07.2022 | 4,9992 RON |
| 22.07.2022 | 5,0231 RON |
| 21.07.2022 | 4,9928 RON |
| 20.07.2022 | 4,9775 RON |
| 19.07.2022 | 4,9741 RON |
| 18.07.2022 | 4,9907 RON |
| 15.07.2022 | 5,0204 RON |
| 14.07.2022 | 5,0082 RON |
| 13.07.2022 | 5,0307 RON |
| 12.07.2022 | 5,0128 RON |
| 11.07.2022 | 4,9831 RON |
| 08.07.2022 | 4,9986 RON |
| 07.07.2022 | 4,9872 RON |
| 06.07.2022 | 4,9860 RON |
| 05.07.2022 | 4,9770 RON |
| 04.07.2022 | 4,9342 RON |
| 01.07.2022 | 4,9311 RON |
| 30.06.2022 | 4,9466 RON |
| 29.06.2022 | 4,9319 RON |
| 28.06.2022 | 4,8931 RON |
| 27.06.2022 | 4,8803 RON |
| 24.06.2022 | 4,8974 RON |
| 23.06.2022 | 4,8702 RON |
| 22.06.2022 | 4,8726 RON |
| 21.06.2022 | 4,8465 RON |
| 20.06.2022 | 4,8705 RON |
| 17.06.2022 | 4,8722 RON |
| 16.06.2022 | 4,8424 RON |
| 15.06.2022 | 4,7299 RON |
| 14.06.2022 | 4,7700 RON |
| 10.06.2022 | 4,7554 RON |
| 09.06.2022 | 4,7169 RON |
| 08.06.2022 | 4,7274 RON |
| 07.06.2022 | 4,7393 RON |
| 06.06.2022 | 4,7877 RON |
| 03.06.2022 | 4,7925 RON |
| 02.06.2022 | 4,8152 RON |
| 31.05.2022 | 4,8016 RON |
| 30.05.2022 | 4,7958 RON |
| 27.05.2022 | 4,8066 RON |
| 26.05.2022 | 4,8107 RON |
| 25.05.2022 | 4,8055 RON |
| 24.05.2022 | 4,7889 RON |
| 23.05.2022 | 4,7915 RON |
| 20.05.2022 | 4,8048 RON |
| 19.05.2022 | 4,8270 RON |
| 18.05.2022 | 4,7195 RON |
| 17.05.2022 | 4,7380 RON |
| 16.05.2022 | 4,7246 RON |
| 13.05.2022 | 4,7597 RON |
| 12.05.2022 | 4,7627 RON |
| 11.05.2022 | 4,7362 RON |
| 10.05.2022 | 4,7082 RON |
| 09.05.2022 | 4,7373 RON |
| 06.05.2022 | 4,7529 RON |
| 05.05.2022 | 4,7764 RON |
| 04.05.2022 | 4,7958 RON |
| 03.05.2022 | 4,8161 RON |
| 02.05.2022 | 4,8314 RON |
| 29.04.2022 | 4,8290 RON |
| 28.04.2022 | 4,8422 RON |
| 27.04.2022 | 4,8359 RON |
| 26.04.2022 | 4,8263 RON |
| 21.04.2022 | 4,7790 RON |
| 20.04.2022 | 4,8003 RON |
| 19.04.2022 | 4,8347 RON |
| 18.04.2022 | 4,8526 RON |
| 15.04.2022 | 4,8508 RON |
| 14.04.2022 | 4,8471 RON |
| 13.04.2022 | 4,8883 RON |
| 12.04.2022 | 4,8737 RON |
| 11.04.2022 | 4,8445 RON |
| 08.04.2022 | 4,8600 RON |
| 07.04.2022 | 4,8617 RON |
| 06.04.2022 | 4,8561 RON |
| 05.04.2022 | 4,8674 RON |
| 04.04.2022 | 4,8389 RON |
| 01.04.2022 | 4,8439 RON |
| 31.03.2022 | 4,8196 RON |
| 30.03.2022 | 4,7924 RON |
| 29.03.2022 | 4,7890 RON |
| 28.03.2022 | 4,8170 RON |
| 25.03.2022 | 4,8514 RON |
| 24.03.2022 | 4,8337 RON |
| 23.03.2022 | 4,8072 RON |
| 22.03.2022 | 4,8056 RON |
| 21.03.2022 | 4,8143 RON |
| 18.03.2022 | 4,7921 RON |
| 17.03.2022 | 4,7662 RON |
| 16.03.2022 | 4,7833 RON |
| 15.03.2022 | 4,7936 RON |
| 14.03.2022 | 4,8288 RON |
| 11.03.2022 | 4,8445 RON |
| 10.03.2022 | 4,8406 RON |
| 09.03.2022 | 4,8584 RON |
| 08.03.2022 | 4,9029 RON |
| 07.03.2022 | 4,9399 RON |
| 04.03.2022 | 4,8979 RON |
| 03.03.2022 | 4,8535 RON |
| 02.03.2022 | 4,8551 RON |
| 01.03.2022 | 4,8099 RON |
| 28.02.2022 | 4,7957 RON |
| 25.02.2022 | 4,7817 RON |
| 24.02.2022 | 4,7920 RON |
| 23.02.2022 | 4,7403 RON |
| 22.02.2022 | 4,7430 RON |
| 21.02.2022 | 4,7452 RON |
| 18.02.2022 | 4,7250 RON |
| 17.02.2022 | 4,7195 RON |
| 16.02.2022 | 4,6929 RON |
| 15.02.2022 | 4,7091 RON |
| 14.02.2022 | 4,7269 RON |
| 11.02.2022 | 4,6823 RON |
| 10.02.2022 | 4,6803 RON |
| 09.02.2022 | 4,6821 RON |
| 08.02.2022 | 4,6917 RON |
| 07.02.2022 | 4,6866 RON |
| 04.02.2022 | 4,6766 RON |
| 03.02.2022 | 4,7550 RON |
| 02.02.2022 | 4,7576 RON |
| 01.02.2022 | 4,7628 RON |
| 31.01.2022 | 4,7472 RON |
| 28.01.2022 | 4,7699 RON |
| 27.01.2022 | 4,7622 RON |
| 26.01.2022 | 4,7621 RON |
| 25.01.2022 | 4,7642 RON |
| 21.01.2022 | 4,7821 RON |
| 20.01.2022 | 4,7614 RON |
| 19.01.2022 | 4,7586 RON |
| 18.01.2022 | 4,7457 RON |
| 17.01.2022 | 4,7390 RON |
| 14.01.2022 | 4,7342 RON |
| 13.01.2022 | 4,7241 RON |
| 12.01.2022 | 4,7133 RON |
| 11.01.2022 | 4,7108 RON |
| 10.01.2022 | 4,7364 RON |
| 07.01.2022 | 4,7464 RON |
| 06.01.2022 | 4,7587 RON |
| 05.01.2022 | 4,7785 RON |
| 04.01.2022 | 4,7720 RON |
| 03.01.2022 | 4,7725 RON |