BNR · ISTORIC
Curs BNR 2023
Toate cotațiile oficiale BNR pentru anul 2023, într-o singură privire.
Fiecare zi, fiecare valoare și principalele extreme ale anului pentru CHF.
Cursul CHF în 2023
5.3666
+0.0228
(+0.43%)
Ultima cotație: 29.12.2023
Minimul anului
4.8787
+0.1166
(+2.45%)
26.01.2023
față de 26.01.2022 (4.7621)
Maximul anului
5.3666
+0.3417
(+6.80%)
29.12.2023
față de 29.12.2022 (5.0249)
Evoluție 2023
min 4.8787 · max 5.3666
Media anuală
5.0914
Prima cotație
03.01.2023
4.9834
Ultima cotație
29.12.2023
5.3666
Variație totală
+0.3832
+7.69%
Cea mai mare creștere
04.12.2023
+0.0719
Cea mai mare scădere
12.01.2023
-0.0517
Calendarul cotațiilor oficiale BNR din 2023 (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 2023
Toate cotațiile oficiale publicate în cursul anului.
Lunile extreme din 2023
Lunile cu cele mai mici și cele mai mari valori medii lunare.
Cele mai mici medii lunare
Ian4.9432
Feb4.9530
Mar4.9718
Cele mai mari medii lunare
Dec5.2663
Oct5.2022
Sep5.1743
Date importante în 2023
Prima cotație (an)03.01.20234.9834
Ultima cotație (an)29.12.20235.3666
Cea mai mare creștere (zi)04.12.2023+0.0719
Cea mai mare scădere (zi)12.01.2023-0.0517
Cea mai mare valoare29.12.20235.3666
Cea mai mică valoare26.01.20234.8787
Curs CHF pe luni în 2023
| Lună | Medie | Minim | Maxim | Valori |
|---|---|---|---|---|
| Ianuarie | 4,9432 | 4,8787 | 5,0052 | 20 |
| Februarie | 4,9530 | 4,9026 | 4,9919 | 20 |
| Martie | 4,9718 | 4,9201 | 5,0487 | 23 |
| Aprilie | 5,0091 | 4,9556 | 5,0447 | 18 |
| Mai | 5,0752 | 5,0033 | 5,1396 | 22 |
| Iunie | 5,0782 | 5,0461 | 5,1136 | 20 |
| Iulie | 5,1144 | 5,0551 | 5,1713 | 21 |
| August | 5,1542 | 5,1248 | 5,1871 | 22 |
| Septembrie | 5,1743 | 5,1335 | 5,2031 | 21 |
| Octombrie | 5,2022 | 5,1499 | 5,2654 | 22 |
| Noiembrie | 5,1581 | 5,1384 | 5,1817 | 21 |
| Decembrie | 5,2663 | 5,2334 | 5,3666 | 18 |
Valori zilnice CHF/RON în 2023
| Data | Curs |
|---|---|
| 29.12.2023 | 5,3666 RON |
| 28.12.2023 | 5,3438 RON |
| 27.12.2023 | 5,2723 RON |
| 22.12.2023 | 5,2769 RON |
| 21.12.2023 | 5,2648 RON |
| 20.12.2023 | 5,2648 RON |
| 19.12.2023 | 5,2450 RON |
| 18.12.2023 | 5,2395 RON |
| 15.12.2023 | 5,2334 RON |
| 14.12.2023 | 5,2362 RON |
| 13.12.2023 | 5,2643 RON |
| 12.12.2023 | 5,2526 RON |
| 11.12.2023 | 5,2443 RON |
| 08.12.2023 | 5,2613 RON |
| 07.12.2023 | 5,2769 RON |
| 06.12.2023 | 5,2648 RON |
| 05.12.2023 | 5,2499 RON |
| 04.12.2023 | 5,2353 RON |
| 29.11.2023 | 5,1634 RON |
| 28.11.2023 | 5,1534 RON |
| 27.11.2023 | 5,1561 RON |
| 24.11.2023 | 5,1562 RON |
| 23.11.2023 | 5,1572 RON |
| 22.11.2023 | 5,1563 RON |
| 21.11.2023 | 5,1384 RON |
| 20.11.2023 | 5,1493 RON |
| 17.11.2023 | 5,1573 RON |
| 16.11.2023 | 5,1557 RON |
| 15.11.2023 | 5,1538 RON |
| 14.11.2023 | 5,1460 RON |
| 13.11.2023 | 5,1492 RON |
| 10.11.2023 | 5,1647 RON |
| 09.11.2023 | 5,1603 RON |
| 08.11.2023 | 5,1639 RON |
| 07.11.2023 | 5,1664 RON |
| 06.11.2023 | 5,1564 RON |
| 03.11.2023 | 5,1613 RON |
| 02.11.2023 | 5,1734 RON |
| 01.11.2023 | 5,1817 RON |
| 31.10.2023 | 5,1639 RON |
| 30.10.2023 | 5,1929 RON |
| 27.10.2023 | 5,2266 RON |
| 26.10.2023 | 5,2391 RON |
| 25.10.2023 | 5,2397 RON |
| 24.10.2023 | 5,2262 RON |
| 23.10.2023 | 5,2568 RON |
| 20.10.2023 | 5,2654 RON |
| 19.10.2023 | 5,2467 RON |
| 18.10.2023 | 5,2346 RON |
| 17.10.2023 | 5,2205 RON |
| 16.10.2023 | 5,2221 RON |
| 13.10.2023 | 5,1922 RON |
| 12.10.2023 | 5,1941 RON |
| 11.10.2023 | 5,1838 RON |
| 10.10.2023 | 5,1782 RON |
| 09.10.2023 | 5,1787 RON |
| 06.10.2023 | 5,1530 RON |
| 05.10.2023 | 5,1559 RON |
| 04.10.2023 | 5,1570 RON |
| 03.10.2023 | 5,1499 RON |
| 02.10.2023 | 5,1701 RON |
| 29.09.2023 | 5,1446 RON |
| 28.09.2023 | 5,1471 RON |
| 27.09.2023 | 5,1393 RON |
| 26.09.2023 | 5,1400 RON |
| 25.09.2023 | 5,1335 RON |
| 22.09.2023 | 5,1538 RON |
| 21.09.2023 | 5,1566 RON |
| 20.09.2023 | 5,1812 RON |
| 19.09.2023 | 5,1851 RON |
| 18.09.2023 | 5,1974 RON |
| 15.09.2023 | 5,2031 RON |
| 14.09.2023 | 5,1855 RON |
| 13.09.2023 | 5,1884 RON |
| 12.09.2023 | 5,1958 RON |
| 11.09.2023 | 5,1899 RON |
| 08.09.2023 | 5,2018 RON |
| 07.09.2023 | 5,1946 RON |
| 06.09.2023 | 5,1945 RON |
| 05.09.2023 | 5,1858 RON |
| 04.09.2023 | 5,1809 RON |
| 01.09.2023 | 5,1613 RON |
| 31.08.2023 | 5,1506 RON |
| 30.08.2023 | 5,1610 RON |
| 29.08.2023 | 5,1679 RON |
| 28.08.2023 | 5,1692 RON |
| 25.08.2023 | 5,1664 RON |
| 24.08.2023 | 5,1635 RON |
| 23.08.2023 | 5,1871 RON |
| 22.08.2023 | 5,1621 RON |
| 21.08.2023 | 5,1547 RON |
| 18.08.2023 | 5,1672 RON |
| 17.08.2023 | 5,1635 RON |
| 16.08.2023 | 5,1429 RON |
| 14.08.2023 | 5,1484 RON |
| 11.08.2023 | 5,1298 RON |
| 10.08.2023 | 5,1351 RON |
| 09.08.2023 | 5,1455 RON |
| 08.08.2023 | 5,1549 RON |
| 07.08.2023 | 5,1469 RON |
| 04.08.2023 | 5,1566 RON |
| 03.08.2023 | 5,1555 RON |
| 02.08.2023 | 5,1248 RON |
| 01.08.2023 | 5,1387 RON |
| 31.07.2023 | 5,1405 RON |
| 28.07.2023 | 5,1627 RON |
| 27.07.2023 | 5,1713 RON |
| 26.07.2023 | 5,1666 RON |
| 25.07.2023 | 5,1245 RON |
| 24.07.2023 | 5,1294 RON |
| 21.07.2023 | 5,1208 RON |
| 20.07.2023 | 5,1330 RON |
| 19.07.2023 | 5,1315 RON |
| 18.07.2023 | 5,1147 RON |
| 17.07.2023 | 5,1217 RON |
| 14.07.2023 | 5,1301 RON |
| 13.07.2023 | 5,1249 RON |
| 12.07.2023 | 5,1133 RON |
| 11.07.2023 | 5,0982 RON |
| 10.07.2023 | 5,0765 RON |
| 07.07.2023 | 5,0829 RON |
| 06.07.2023 | 5,0763 RON |
| 05.07.2023 | 5,0557 RON |
| 04.07.2023 | 5,0733 RON |
| 03.07.2023 | 5,0551 RON |
| 30.06.2023 | 5,0769 RON |
| 29.06.2023 | 5,0727 RON |
| 28.06.2023 | 5,0561 RON |
| 27.06.2023 | 5,0687 RON |
| 26.06.2023 | 5,0840 RON |
| 23.06.2023 | 5,0741 RON |
| 22.06.2023 | 5,0461 RON |
| 21.06.2023 | 5,0622 RON |
| 20.06.2023 | 5,0644 RON |
| 19.06.2023 | 5,0678 RON |
| 16.06.2023 | 5,0780 RON |
| 15.06.2023 | 5,0714 RON |
| 14.06.2023 | 5,0804 RON |
| 13.06.2023 | 5,0671 RON |
| 12.06.2023 | 5,0915 RON |
| 09.06.2023 | 5,1085 RON |
| 08.06.2023 | 5,0759 RON |
| 07.06.2023 | 5,1130 RON |
| 06.06.2023 | 5,1136 RON |
| 02.06.2023 | 5,0913 RON |
| 31.05.2023 | 5,1125 RON |
| 30.05.2023 | 5,1284 RON |
| 29.05.2023 | 5,1206 RON |
| 26.05.2023 | 5,1137 RON |
| 25.05.2023 | 5,0998 RON |
| 24.05.2023 | 5,1030 RON |
| 23.05.2023 | 5,1176 RON |
| 22.05.2023 | 5,1396 RON |
| 19.05.2023 | 5,1083 RON |
| 18.05.2023 | 5,1061 RON |
| 17.05.2023 | 5,0942 RON |
| 16.05.2023 | 5,0842 RON |
| 15.05.2023 | 5,0644 RON |
| 12.05.2023 | 5,0612 RON |
| 11.05.2023 | 5,0442 RON |
| 10.05.2023 | 5,0439 RON |
| 09.05.2023 | 5,0260 RON |
| 08.05.2023 | 5,0202 RON |
| 05.05.2023 | 5,0082 RON |
| 04.05.2023 | 5,0252 RON |
| 03.05.2023 | 5,0302 RON |
| 02.05.2023 | 5,0033 RON |
| 28.04.2023 | 5,0133 RON |
| 27.04.2023 | 5,0128 RON |
| 26.04.2023 | 5,0278 RON |
| 25.04.2023 | 5,0447 RON |
| 24.04.2023 | 5,0327 RON |
| 21.04.2023 | 5,0443 RON |
| 20.04.2023 | 5,0216 RON |
| 19.04.2023 | 5,0170 RON |
| 18.04.2023 | 5,0172 RON |
| 13.04.2023 | 5,0371 RON |
| 12.04.2023 | 5,0080 RON |
| 11.04.2023 | 4,9995 RON |
| 10.04.2023 | 4,9891 RON |
| 07.04.2023 | 5,0012 RON |
| 06.04.2023 | 5,0005 RON |
| 05.04.2023 | 4,9736 RON |
| 04.04.2023 | 4,9556 RON |
| 03.04.2023 | 4,9675 RON |
| 31.03.2023 | 4,9573 RON |
| 30.03.2023 | 4,9726 RON |
| 29.03.2023 | 4,9695 RON |
| 28.03.2023 | 4,9827 RON |
| 27.03.2023 | 5,0084 RON |
| 24.03.2023 | 4,9881 RON |
| 23.03.2023 | 4,9374 RON |
| 22.03.2023 | 4,9467 RON |
| 21.03.2023 | 4,9434 RON |
| 20.03.2023 | 4,9593 RON |
| 17.03.2023 | 4,9896 RON |
| 16.03.2023 | 4,9881 RON |
| 15.03.2023 | 5,0298 RON |
| 14.03.2023 | 5,0487 RON |
| 13.03.2023 | 5,0341 RON |
| 10.03.2023 | 4,9927 RON |
| 09.03.2023 | 4,9610 RON |
| 08.03.2023 | 4,9476 RON |
| 07.03.2023 | 4,9489 RON |
| 06.03.2023 | 4,9528 RON |
| 03.03.2023 | 4,9408 RON |
| 02.03.2023 | 4,9201 RON |
| 01.03.2023 | 4,9324 RON |
| 28.02.2023 | 4,9425 RON |
| 27.02.2023 | 4,9494 RON |
| 24.02.2023 | 4,9674 RON |
| 23.02.2023 | 4,9709 RON |
| 22.02.2023 | 4,9919 RON |
| 21.02.2023 | 4,9899 RON |
| 20.02.2023 | 4,9867 RON |
| 17.02.2023 | 4,9418 RON |
| 16.02.2023 | 4,9640 RON |
| 15.02.2023 | 4,9570 RON |
| 14.02.2023 | 4,9605 RON |
| 13.02.2023 | 4,9741 RON |
| 10.02.2023 | 4,9658 RON |
| 09.02.2023 | 4,9461 RON |
| 08.02.2023 | 4,9559 RON |
| 07.02.2023 | 4,9405 RON |
| 06.02.2023 | 4,9186 RON |
| 03.02.2023 | 4,9076 RON |
| 02.02.2023 | 4,9026 RON |
| 01.02.2023 | 4,9264 RON |
| 31.01.2023 | 4,8998 RON |
| 30.01.2023 | 4,8925 RON |
| 27.01.2023 | 4,8793 RON |
| 26.01.2023 | 4,8787 RON |
| 25.01.2023 | 4,8877 RON |
| 23.01.2023 | 4,9102 RON |
| 20.01.2023 | 4,9445 RON |
| 19.01.2023 | 4,9653 RON |
| 18.01.2023 | 4,9796 RON |
| 17.01.2023 | 4,9386 RON |
| 16.01.2023 | 4,9250 RON |
| 13.01.2023 | 4,9145 RON |
| 12.01.2023 | 4,9209 RON |
| 11.01.2023 | 4,9726 RON |
| 10.01.2023 | 4,9798 RON |
| 09.01.2023 | 4,9908 RON |
| 06.01.2023 | 4,9914 RON |
| 05.01.2023 | 5,0041 RON |
| 04.01.2023 | 5,0052 RON |
| 03.01.2023 | 4,9834 RON |