BNR · ISTORIC
Curs BNR 2024
Toate cotațiile oficiale BNR pentru anul 2024, într-o singură privire.
Fiecare zi, fiecare valoare și principalele extreme ale anului pentru CHF.
Cursul CHF în 2024
5.2806
-0.0036
(-0.07%)
Ultima cotație: 31.12.2024
Minimul anului
5.0141
-0.0996
(-1.95%)
27.05.2024
față de 26.05.2023 (5.1137)
Maximul anului
5.3721
+0.2158
(+4.19%)
22.11.2024
față de 22.11.2023 (5.1563)
Evoluție 2024
min 5.0141 · max 5.3721
Media anuală
5.2237
Prima cotație
03.01.2024
5.3351
Ultima cotație
31.12.2024
5.2806
Variație totală
-0.0545
-1.02%
Cea mai mare creștere
05.08.2024
+0.0699
Cea mai mare scădere
07.08.2024
-0.0510
Calendarul cotațiilor oficiale BNR din 2024 (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 2024
Toate cotațiile oficiale publicate în cursul anului.
Lunile extreme din 2024
Lunile cu cele mai mici și cele mai mari valori medii lunare.
Cele mai mici medii lunare
Mai5.0583
Apr5.0959
Iul5.1392
Cele mai mari medii lunare
Dec5.3287
Noi5.3189
Ian5.3128
Date importante în 2024
Prima cotație (an)03.01.20245.3351
Ultima cotație (an)31.12.20245.2806
Cea mai mare creștere (zi)05.08.2024+0.0699
Cea mai mare scădere (zi)07.08.2024-0.0510
Cea mai mare valoare22.11.20245.3721
Cea mai mică valoare27.05.20245.0141
Curs CHF pe luni în 2024
| Lună | Medie | Minim | Maxim | Valori |
|---|---|---|---|---|
| Ianuarie | 5,3128 | 5,2629 | 5,3439 | 20 |
| Februarie | 5,2587 | 5,2030 | 5,3393 | 21 |
| Martie | 5,1472 | 5,0678 | 5,1913 | 21 |
| Aprilie | 5,0959 | 5,0503 | 5,1404 | 22 |
| Mai | 5,0583 | 5,0141 | 5,0974 | 20 |
| Iunie | 5,1727 | 5,0899 | 5,2368 | 19 |
| Iulie | 5,1392 | 5,0873 | 5,2148 | 23 |
| August | 5,2699 | 5,2123 | 5,3529 | 21 |
| Septembrie | 5,2854 | 5,2446 | 5,3246 | 21 |
| Octombrie | 5,3004 | 5,2850 | 5,3222 | 23 |
| Noiembrie | 5,3189 | 5,2774 | 5,3721 | 21 |
| Decembrie | 5,3287 | 5,2806 | 5,3650 | 20 |
Valori zilnice CHF/RON în 2024
| Data | Curs |
|---|---|
| 31.12.2024 | 5,2806 RON |
| 30.12.2024 | 5,2842 RON |
| 27.12.2024 | 5,3054 RON |
| 24.12.2024 | 5,3158 RON |
| 23.12.2024 | 5,3453 RON |
| 20.12.2024 | 5,3538 RON |
| 19.12.2024 | 5,3324 RON |
| 18.12.2024 | 5,3041 RON |
| 17.12.2024 | 5,2915 RON |
| 16.12.2024 | 5,3173 RON |
| 13.12.2024 | 5,3047 RON |
| 12.12.2024 | 5,3401 RON |
| 11.12.2024 | 5,3533 RON |
| 10.12.2024 | 5,3650 RON |
| 09.12.2024 | 5,3465 RON |
| 06.12.2024 | 5,3554 RON |
| 05.12.2024 | 5,3477 RON |
| 04.12.2024 | 5,3444 RON |
| 03.12.2024 | 5,3444 RON |
| 02.12.2024 | 5,3412 RON |
| 29.11.2024 | 5,3526 RON |
| 28.11.2024 | 5,3386 RON |
| 27.11.2024 | 5,3612 RON |
| 26.11.2024 | 5,3448 RON |
| 25.11.2024 | 5,3349 RON |
| 22.11.2024 | 5,3721 RON |
| 21.11.2024 | 5,3535 RON |
| 20.11.2024 | 5,3244 RON |
| 19.11.2024 | 5,3354 RON |
| 18.11.2024 | 5,3172 RON |
| 15.11.2024 | 5,3012 RON |
| 14.11.2024 | 5,3176 RON |
| 13.11.2024 | 5,3062 RON |
| 12.11.2024 | 5,3098 RON |
| 11.11.2024 | 5,3012 RON |
| 08.11.2024 | 5,3013 RON |
| 07.11.2024 | 5,2779 RON |
| 06.11.2024 | 5,2861 RON |
| 05.11.2024 | 5,2973 RON |
| 04.11.2024 | 5,2853 RON |
| 01.11.2024 | 5,2774 RON |
| 31.10.2024 | 5,2850 RON |
| 30.10.2024 | 5,2958 RON |
| 29.10.2024 | 5,3117 RON |
| 28.10.2024 | 5,3070 RON |
| 25.10.2024 | 5,3022 RON |
| 24.10.2024 | 5,3222 RON |
| 23.10.2024 | 5,3167 RON |
| 22.10.2024 | 5,3086 RON |
| 21.10.2024 | 5,2983 RON |
| 18.10.2024 | 5,2949 RON |
| 17.10.2024 | 5,2956 RON |
| 16.10.2024 | 5,3002 RON |
| 15.10.2024 | 5,2951 RON |
| 14.10.2024 | 5,2933 RON |
| 11.10.2024 | 5,3043 RON |
| 10.10.2024 | 5,2944 RON |
| 09.10.2024 | 5,2959 RON |
| 08.10.2024 | 5,2985 RON |
| 07.10.2024 | 5,2961 RON |
| 04.10.2024 | 5,2945 RON |
| 03.10.2024 | 5,2942 RON |
| 02.10.2024 | 5,3087 RON |
| 01.10.2024 | 5,2959 RON |
| 30.09.2024 | 5,2677 RON |
| 27.09.2024 | 5,2832 RON |
| 26.09.2024 | 5,2641 RON |
| 25.09.2024 | 5,2446 RON |
| 24.09.2024 | 5,2667 RON |
| 23.09.2024 | 5,2655 RON |
| 20.09.2024 | 5,2532 RON |
| 19.09.2024 | 5,2625 RON |
| 18.09.2024 | 5,3003 RON |
| 17.09.2024 | 5,2921 RON |
| 16.09.2024 | 5,2921 RON |
| 13.09.2024 | 5,2884 RON |
| 12.09.2024 | 5,2830 RON |
| 11.09.2024 | 5,3246 RON |
| 10.09.2024 | 5,3163 RON |
| 09.09.2024 | 5,3071 RON |
| 06.09.2024 | 5,3165 RON |
| 05.09.2024 | 5,2926 RON |
| 04.09.2024 | 5,2951 RON |
| 03.09.2024 | 5,2871 RON |
| 02.09.2024 | 5,2900 RON |
| 30.08.2024 | 5,2932 RON |
| 29.08.2024 | 5,3189 RON |
| 28.08.2024 | 5,3052 RON |
| 27.08.2024 | 5,2631 RON |
| 26.08.2024 | 5,2596 RON |
| 23.08.2024 | 5,2522 RON |
| 22.08.2024 | 5,2492 RON |
| 21.08.2024 | 5,2350 RON |
| 20.08.2024 | 5,2248 RON |
| 19.08.2024 | 5,2127 RON |
| 16.08.2024 | 5,2123 RON |
| 14.08.2024 | 5,2344 RON |
| 13.08.2024 | 5,2508 RON |
| 12.08.2024 | 5,2464 RON |
| 09.08.2024 | 5,2680 RON |
| 08.08.2024 | 5,3122 RON |
| 07.08.2024 | 5,2886 RON |
| 06.08.2024 | 5,3396 RON |
| 05.08.2024 | 5,3529 RON |
| 02.08.2024 | 5,2830 RON |
| 01.08.2024 | 5,2653 RON |
| 31.07.2024 | 5,2148 RON |
| 30.07.2024 | 5,1823 RON |
| 29.07.2024 | 5,1870 RON |
| 26.07.2024 | 5,1865 RON |
| 25.07.2024 | 5,2094 RON |
| 24.07.2024 | 5,1659 RON |
| 23.07.2024 | 5,1357 RON |
| 22.07.2024 | 5,1405 RON |
| 19.07.2024 | 5,1374 RON |
| 18.07.2024 | 5,1433 RON |
| 17.07.2024 | 5,1141 RON |
| 16.07.2024 | 5,0873 RON |
| 15.07.2024 | 5,0961 RON |
| 12.07.2024 | 5,0989 RON |
| 11.07.2024 | 5,1059 RON |
| 10.07.2024 | 5,1203 RON |
| 09.07.2024 | 5,1197 RON |
| 08.07.2024 | 5,1244 RON |
| 05.07.2024 | 5,1188 RON |
| 04.07.2024 | 5,1179 RON |
| 03.07.2024 | 5,1228 RON |
| 02.07.2024 | 5,1386 RON |
| 01.07.2024 | 5,1349 RON |
| 28.06.2024 | 5,1718 RON |
| 27.06.2024 | 5,1861 RON |
| 26.06.2024 | 5,1867 RON |
| 25.06.2024 | 5,1926 RON |
| 21.06.2024 | 5,2157 RON |
| 20.06.2024 | 5,2132 RON |
| 19.06.2024 | 5,2368 RON |
| 18.06.2024 | 5,2278 RON |
| 17.06.2024 | 5,2078 RON |
| 14.06.2024 | 5,2114 RON |
| 13.06.2024 | 5,1441 RON |
| 12.06.2024 | 5,1619 RON |
| 11.06.2024 | 5,1617 RON |
| 10.06.2024 | 5,1621 RON |
| 07.06.2024 | 5,1360 RON |
| 06.06.2024 | 5,1297 RON |
| 05.06.2024 | 5,1273 RON |
| 04.06.2024 | 5,1183 RON |
| 03.06.2024 | 5,0899 RON |
| 31.05.2024 | 5,0656 RON |
| 30.05.2024 | 5,0722 RON |
| 29.05.2024 | 5,0237 RON |
| 28.05.2024 | 5,0224 RON |
| 27.05.2024 | 5,0141 RON |
| 24.05.2024 | 5,0203 RON |
| 23.05.2024 | 5,0206 RON |
| 22.05.2024 | 5,0225 RON |
| 21.05.2024 | 5,0327 RON |
| 20.05.2024 | 5,0370 RON |
| 17.05.2024 | 5,0460 RON |
| 16.05.2024 | 5,0733 RON |
| 15.05.2024 | 5,0773 RON |
| 14.05.2024 | 5,0812 RON |
| 13.05.2024 | 5,0892 RON |
| 10.05.2024 | 5,0909 RON |
| 09.05.2024 | 5,0974 RON |
| 08.05.2024 | 5,0930 RON |
| 07.05.2024 | 5,0905 RON |
| 02.05.2024 | 5,0964 RON |
| 30.04.2024 | 5,0891 RON |
| 29.04.2024 | 5,0948 RON |
| 26.04.2024 | 5,0832 RON |
| 25.04.2024 | 5,0843 RON |
| 24.04.2024 | 5,0938 RON |
| 23.04.2024 | 5,1198 RON |
| 22.04.2024 | 5,1247 RON |
| 19.04.2024 | 5,1404 RON |
| 18.04.2024 | 5,1291 RON |
| 17.04.2024 | 5,1301 RON |
| 16.04.2024 | 5,1289 RON |
| 15.04.2024 | 5,1094 RON |
| 12.04.2024 | 5,1091 RON |
| 11.04.2024 | 5,0725 RON |
| 10.04.2024 | 5,0644 RON |
| 09.04.2024 | 5,0608 RON |
| 08.04.2024 | 5,0663 RON |
| 05.04.2024 | 5,0765 RON |
| 04.04.2024 | 5,0503 RON |
| 03.04.2024 | 5,0765 RON |
| 02.04.2024 | 5,0930 RON |
| 01.04.2024 | 5,1124 RON |
| 29.03.2024 | 5,1124 RON |
| 28.03.2024 | 5,0914 RON |
| 27.03.2024 | 5,0678 RON |
| 26.03.2024 | 5,0833 RON |
| 25.03.2024 | 5,1180 RON |
| 22.03.2024 | 5,1049 RON |
| 21.03.2024 | 5,1028 RON |
| 20.03.2024 | 5,1460 RON |
| 19.03.2024 | 5,1580 RON |
| 18.03.2024 | 5,1628 RON |
| 15.03.2024 | 5,1649 RON |
| 14.03.2024 | 5,1662 RON |
| 13.03.2024 | 5,1739 RON |
| 12.03.2024 | 5,1829 RON |
| 11.03.2024 | 5,1768 RON |
| 08.03.2024 | 5,1867 RON |
| 07.03.2024 | 5,1808 RON |
| 06.03.2024 | 5,1647 RON |
| 05.03.2024 | 5,1707 RON |
| 04.03.2024 | 5,1842 RON |
| 01.03.2024 | 5,1913 RON |
| 29.02.2024 | 5,2072 RON |
| 28.02.2024 | 5,2225 RON |
| 27.02.2024 | 5,2030 RON |
| 26.02.2024 | 5,2137 RON |
| 23.02.2024 | 5,2177 RON |
| 22.02.2024 | 5,2243 RON |
| 21.02.2024 | 5,2331 RON |
| 20.02.2024 | 5,2289 RON |
| 19.02.2024 | 5,2445 RON |
| 16.02.2024 | 5,2450 RON |
| 15.02.2024 | 5,2502 RON |
| 14.02.2024 | 5,2387 RON |
| 13.02.2024 | 5,2510 RON |
| 12.02.2024 | 5,2752 RON |
| 09.02.2024 | 5,2792 RON |
| 08.02.2024 | 5,2893 RON |
| 07.02.2024 | 5,2971 RON |
| 06.02.2024 | 5,3137 RON |
| 05.02.2024 | 5,3208 RON |
| 02.02.2024 | 5,3393 RON |
| 01.02.2024 | 5,3374 RON |
| 31.01.2024 | 5,3190 RON |
| 30.01.2024 | 5,3232 RON |
| 29.01.2024 | 5,3370 RON |
| 26.01.2024 | 5,3058 RON |
| 25.01.2024 | 5,2854 RON |
| 23.01.2024 | 5,2672 RON |
| 22.01.2024 | 5,2631 RON |
| 19.01.2024 | 5,2629 RON |
| 18.01.2024 | 5,2832 RON |
| 17.01.2024 | 5,3004 RON |
| 16.01.2024 | 5,3115 RON |
| 15.01.2024 | 5,3231 RON |
| 12.01.2024 | 5,3151 RON |
| 11.01.2024 | 5,3251 RON |
| 10.01.2024 | 5,3298 RON |
| 09.01.2024 | 5,3431 RON |
| 08.01.2024 | 5,3402 RON |
| 05.01.2024 | 5,3439 RON |
| 04.01.2024 | 5,3416 RON |
| 03.01.2024 | 5,3351 RON |