Index PX, Burza Praha - historie, vývoj, rok 2000
Závěry indexu PX/RM
| Date | Index PX | Index RM | ||
|---|---|---|---|---|
| Závěr | Změna | Závěr | Změna | |
| 05.01.2000 | 484.50 | -1.06% | 704.48 | -1.22% |
| 06.01.2000 | 494.90 | 2.15% | 719.72 | 2.16% |
| 07.01.2000 | 499.40 | 0.91% | 732.85 | 1.82% |
| 10.01.2000 | 506.80 | 1.48% | 739.68 | 0.93% |
| 11.01.2000 | 506.40 | -0.08% | 741.67 | 0.27% |
| 12.01.2000 | 502.30 | -0.81% | 736.63 | -0.68% |
| 13.01.2000 | 505.20 | 0.58% | 740.77 | 0.56% |
| 14.01.2000 | 516.50 | 2.24% | 757.22 | 2.22% |
| 17.01.2000 | 522.70 | 1.20% | 767.09 | 1.30% |
| 18.01.2000 | 521.60 | -0.21% | 762.37 | -0.62% |
| 19.01.2000 | 527.10 | 1.05% | 774.02 | 1.53% |
| 20.01.2000 | 540.40 | 2.52% | 794.46 | 2.64% |
| 21.01.2000 | 548.90 | 1.57% | 807.20 | 1.60% |
| 24.01.2000 | 546.20 | -0.49% | 799.55 | -0.95% |
| 25.01.2000 | 536.50 | -1.78% | 786.13 | -1.68% |
| 26.01.2000 | 542.90 | 1.19% | 793.94 | 0.99% |
| 27.01.2000 | 550.70 | 1.44% | 802.77 | 1.11% |
| 28.01.2000 | 552.70 | 0.36% | 805.09 | 0.29% |
| 31.01.2000 | 554.30 | 0.29% | 813.28 | 1.02% |
| 01.02.2000 | 568.70 | 2.60% | 832.98 | 2.42% |
| 02.02.2000 | 577.00 | 1.46% | 850.83 | 2.14% |
| 03.02.2000 | 580.20 | 0.55% | 855.43 | 0.54% |
| 04.02.2000 | 579.50 | -0.12% | 850.46 | -0.58% |
| 07.02.2000 | 586.30 | 1.17% | 861.37 | 1.28% |
| 08.02.2000 | 594.60 | 1.42% | 873.64 | 1.42% |
| 09.02.2000 | 594.00 | -0.10% | 872.40 | -0.14% |
| 10.02.2000 | 605.10 | 1.87% | 886.42 | 1.61% |
| 11.02.2000 | 626.90 | 3.60% | 912.98 | 3.00% |
| 14.02.2000 | 624.20 | -0.43% | 908.41 | -0.50% |
| 15.02.2000 | 624.00 | -0.03% | 912.16 | 0.41% |
| 16.02.2000 | 628.90 | 0.79% | 903.53 | -0.95% |
| 17.02.2000 | 642.10 | 2.10% | 937.07 | 3.71% |
| 18.02.2000 | 634.60 | -1.17% | 929.80 | -0.78% |
| 21.02.2000 | 626.10 | -1.34% | 911.39 | -1.98% |
| 22.02.2000 | 631.70 | 0.89% | 921.85 | 1.15% |
| 23.02.2000 | 637.90 | 0.98% | 924.49 | 0.29% |
| 24.02.2000 | 650.30 | 1.94% | 950.83 | 2.85% |
| 25.02.2000 | 639.40 | -1.68% | 945.11 | -0.60% |
| 28.02.2000 | 634.00 | -0.84% | 931.89 | -1.40% |
| 29.02.2000 | 644.80 | 1.70% | 938.48 | 0.71% |
| 01.03.2000 | 644.30 | -0.08% | 937.74 | -0.08% |
| 02.03.2000 | 637.20 | -1.10% | 934.02 | -0.40% |
| 03.03.2000 | 662.60 | 3.99% | 960.35 | 2.82% |
| 06.03.2000 | 659.90 | -0.41% | 965.52 | 0.54% |
| 07.03.2000 | 661.30 | 0.21% | 962.88 | -0.27% |
| 08.03.2000 | 656.70 | -0.70% | 931.22 | -3.29% |
| 09.03.2000 | 649.80 | -1.05% | 948.98 | 1.91% |
| 10.03.2000 | 666.60 | 2.59% | 972.33 | 2.46% |
| 13.03.2000 | 660.20 | -0.96% | 960.65 | -1.20% |
| 14.03.2000 | 673.50 | 2.01% | 984.89 | 2.52% |
| 15.03.2000 | 664.80 | -1.29% | 969.24 | -1.59% |
| 16.03.2000 | 671.00 | 0.93% | 983.13 | 1.43% |
| 17.03.2000 | 666.60 | -0.66% | 977.42 | -0.58% |
| 20.03.2000 | 660.30 | -0.95% | 967.19 | -1.05% |
| 21.03.2000 | 656.90 | -0.51% | 963.79 | -0.35% |
| 22.03.2000 | 670.90 | 2.13% | 984.23 | 2.12% |
| 23.03.2000 | 674.70 | 0.57% | 993.64 | 0.96% |
| 24.03.2000 | 691.00 | 2.42% | 1 016.58 | 2.31% |
| 27.03.2000 | 679.70 | -1.64% | 1 001.17 | -1.52% |
| 28.03.2000 | 673.70 | -0.88% | 994.18 | -0.70% |
| 29.03.2000 | 658.90 | -2.20% | 971.40 | -2.29% |
| 30.03.2000 | 639.50 | -2.94% | 940.35 | -3.20% |
| 31.03.2000 | 644.20 | 0.73% | 956.08 | 1.67% |
| 03.04.2000 | 632.30 | -1.85% | 932.56 | -2.46% |
| 04.04.2000 | 620.90 | -1.80% | 917.74 | -1.59% |
| 05.04.2000 | 614.00 | -1.11% | 898.64 | -2.08% |
| 06.04.2000 | 636.30 | 3.63% | 937.58 | 4.33% |
| 07.04.2000 | 642.20 | 0.93% | 949.96 | 1.32% |
| 10.04.2000 | 655.50 | 2.07% | 965.77 | 1.66% |
| 11.04.2000 | 638.90 | -2.53% | 943.25 | -2.33% |
| 12.04.2000 | 634.10 | -0.75% | 939.18 | -0.43% |
| 13.04.2000 | 628.50 | -0.88% | 929.57 | -1.02% |
| 14.04.2000 | 614.80 | -2.18% | 927.22 | -0.25% |
| 17.04.2000 | 586.00 | -4.68% | 877.59 | -5.35% |
| 18.04.2000 | 580.90 | -0.87% | 859.50 | -2.06% |
| 19.04.2000 | 577.20 | -0.64% | 879.22 | 2.29% |
| 20.04.2000 | 582.40 | 0.90% | 872.77 | -0.73% |
| 21.04.2000 | 575.50 | -1.18% | 867.47 | -0.61% |
| 25.04.2000 | 589.60 | 2.45% | 872.10 | 0.53% |
| 26.04.2000 | 592.00 | 0.41% | 878.24 | 0.70% |
| 27.04.2000 | 585.90 | -1.03% | 864.62 | -1.55% |
| 28.04.2000 | 604.00 | 3.09% | 890.60 | 3.00% |
| 02.05.2000 | 621.10 | 2.83% | 921.10 | 3.42% |
| 03.05.2000 | 604.60 | -2.66% | 897.63 | -2.55% |
| 04.05.2000 | 602.40 | -0.36% | 890.67 | -0.78% |
| 05.05.2000 | 599.00 | -0.56% | 890.19 | -0.05% |
| 09.05.2000 | 591.10 | -1.32% | 879.09 | -1.25% |
| 10.05.2000 | 578.00 | -2.22% | 857.70 | -2.43% |
| 11.05.2000 | 592.90 | 2.58% | 880.40 | 2.65% |
| 12.05.2000 | 594.60 | 0.29% | 880.68 | 0.03% |
| 15.05.2000 | 593.80 | -0.13% | 877.73 | -0.33% |
| 16.05.2000 | 593.00 | -0.13% | 876.94 | -0.09% |
| 17.05.2000 | 583.90 | -1.53% | 862.59 | -1.64% |
| 18.05.2000 | 591.90 | 1.37% | 872.81 | 1.18% |
| 19.05.2000 | 579.10 | -2.16% | 852.30 | -2.35% |
| 22.05.2000 | 579.10 | 0.00 | 850.58 | -0.20% |
| 23.05.2000 | 577.60 | -0.26% | 849.31 | -0.15% |
| 24.05.2000 | 562.80 | -2.56% | 826.22 | -2.72% |
| 25.05.2000 | 572.50 | 1.72% | 834.61 | 1.02% |
| 26.05.2000 | 573.20 | 0.12% | 838.80 | 0.50% |
| 29.05.2000 | 576.90 | 0.65% | 842.03 | 0.39% |
| 30.05.2000 | 581.20 | 0.75% | 854.18 | 1.44% |
| 31.05.2000 | 579.40 | -0.31% | 843.62 | -1.24% |
| 01.06.2000 | 583.30 | 0.67% | 857.10 | 1.60% |
| 02.06.2000 | 588.20 | 0.84% | 865.69 | 1.00% |
| 05.06.2000 | 582.10 | -1.04% | 860.46 | -0.60% |
| 06.06.2000 | 573.00 | -1.56% | 847.68 | -1.49% |
| 07.06.2000 | 564.20 | -1.54% | 836.40 | -1.33% |
| 08.06.2000 | 566.50 | 0.41% | 837.71 | 0.16% |
| 09.06.2000 | 567.90 | 0.25% | 840.18 | 0.29% |
| 12.06.2000 | 562.60 | -0.93% | 834.39 | -0.69% |
| 13.06.2000 | 550.70 | -2.12% | 820.21 | -1.70% |
| 14.06.2000 | 543.80 | -1.25% | 799.51 | -2.52% |
| 15.06.2000 | 536.20 | -1.40% | 793.45 | -0.76% |
| 16.06.2000 | 543.00 | 1.27% | 806.40 | 1.63% |
| 19.06.2000 | 538.50 | -0.83% | 799.57 | -0.85% |
| 20.06.2000 | 533.20 | -0.98% | 793.32 | -0.78% |
| 21.06.2000 | 520.70 | -2.34% | 768.72 | -3.10% |
| 22.06.2000 | 523.50 | 0.54% | 768.60 | -0.02% |
| 23.06.2000 | 527.60 | 0.78% | 780.03 | 1.49% |
| 26.06.2000 | 533.30 | 1.08% | 783.86 | 0.49% |
| 27.06.2000 | 540.80 | 1.41% | 803.73 | 2.53% |
| 28.06.2000 | 533.00 | -1.44% | 790.69 | -1.62% |
| 29.06.2000 | 526.10 | -1.29% | 781.12 | -1.21% |
| 30.06.2000 | 524.80 | -0.25% | 780.67 | -0.06% |
| 03.07.2000 | 527.50 | 0.51% | 774.57 | -0.78% |
| 04.07.2000 | 517.90 | -1.82% | 765.93 | -1.12% |
| 07.07.2000 | 506.90 | -2.12% | 762.20 | -0.49% |
| 10.07.2000 | 509.70 | 0.55% | 756.59 | -0.74% |
| 11.07.2000 | 512.30 | 0.51% | 761.66 | 0.67% |
| 12.07.2000 | 522.40 | 1.97% | 772.44 | 1.42% |
| 13.07.2000 | 531.00 | 1.65% | 782.97 | 1.36% |
| 14.07.2000 | 544.50 | 2.54% | 802.17 | 2.45% |
| 17.07.2000 | 556.00 | 2.11% | 817.63 | 1.93% |
| 18.07.2000 | 563.70 | 1.38% | 829.02 | 1.39% |
| 19.07.2000 | 569.20 | 0.98% | 836.46 | 0.90% |
| 20.07.2000 | 565.70 | -0.61% | 831.18 | -0.63% |
| 21.07.2000 | 563.90 | -0.32% | 826.96 | -0.51% |
| 24.07.2000 | 559.20 | -0.83% | 827.39 | 0.05% |
| 25.07.2000 | 559.30 | 0.02% | 823.00 | -0.53% |
| 26.07.2000 | 565.70 | 1.14% | 831.47 | 1.03% |
| 27.07.2000 | 566.30 | 0.11% | 838.70 | 0.87% |
| 28.07.2000 | 572.60 | 1.11% | 842.85 | 0.49% |
| 31.07.2000 | 570.50 | -0.37% | 835.83 | -0.83% |
| 01.08.2000 | 568.20 | -0.40% | 841.53 | 0.68% |
| 02.08.2000 | 551.50 | -2.94% | 820.91 | -2.45% |
| 03.08.2000 | 548.50 | -0.54% | 812.37 | -1.04% |
| 04.08.2000 | 553.90 | 0.98% | 827.27 | 1.83% |
| 07.08.2000 | 552.00 | -0.34% | 818.74 | -1.03% |
| 08.08.2000 | 557.00 | 0.91% | 825.51 | 0.83% |
| 09.08.2000 | 571.30 | 2.57% | 845.99 | 2.48% |
| 10.08.2000 | 570.30 | -0.18% | 846.18 | 0.02% |
| 11.08.2000 | 566.80 | -0.61% | 842.44 | -0.44% |
| 14.08.2000 | 568.10 | 0.23% | 844.28 | 0.22% |
| 15.08.2000 | 563.60 | -0.79% | 839.54 | -0.56% |
| 16.08.2000 | 563.90 | 0.05% | 826.44 | -1.56% |
| 17.08.2000 | 557.70 | -1.10% | 832.95 | 0.79% |
| 18.08.2000 | 555.20 | -0.45% | 829.51 | -0.41% |
| 21.08.2000 | 547.50 | -1.39% | 816.97 | -1.51% |
| 22.08.2000 | 538.60 | -1.63% | 805.58 | -1.39% |
| 23.08.2000 | 535.90 | -0.50% | 799.06 | -0.81% |
| 24.08.2000 | 541.90 | 1.12% | 819.09 | 2.51% |
| 25.08.2000 | 542.00 | 0.02% | 812.88 | -0.76% |
| 28.08.2000 | 539.40 | -0.48% | 809.75 | -0.39% |
| 29.08.2000 | 539.00 | -0.07% | 801.47 | -1.02% |
| 30.08.2000 | 527.40 | -2.15% | 795.01 | -0.81% |
| 31.08.2000 | 538.60 | 2.12% | 801.73 | 0.85% |
| 01.09.2000 | 548.10 | 1.76% | 815.54 | 1.72% |
| 04.09.2000 | 555.30 | 1.31% | 824.55 | 1.10% |
| 05.09.2000 | 548.10 | -1.30% | 822.09 | -0.30% |
| 06.09.2000 | 548.80 | 0.13% | 818.24 | -0.47% |
| 07.09.2000 | 545.70 | -0.56% | 816.87 | -0.17% |
| 08.09.2000 | 539.10 | -1.21% | 808.93 | -0.97% |
| 11.09.2000 | 536.40 | -0.50% | 802.28 | -0.82% |
| 12.09.2000 | 540.80 | 0.82% | 810.69 | 1.05% |
| 13.09.2000 | 538.30 | -0.46% | 802.84 | -0.97% |
| 14.09.2000 | 549.00 | 1.99% | 820.59 | 2.21% |
| 15.09.2000 | 547.60 | -0.26% | 819.70 | -0.11% |
| 18.09.2000 | 544.00 | -0.66% | 812.60 | -0.87% |
| 19.09.2000 | 536.20 | -1.43% | 805.06 | -0.93% |
| 20.09.2000 | 533.10 | -0.58% | 797.86 | -0.89% |
| 21.09.2000 | 523.60 | -1.78% | 786.73 | -1.39% |
| 22.09.2000 | 513.50 | -1.93% | 775.01 | -1.49% |
| 25.09.2000 | 517.20 | 0.72% | 776.48 | 0.19% |
| 26.09.2000 | 507.80 | -1.82% | 759.99 | -2.12% |
| 27.09.2000 | 507.90 | 0.02% | 753.11 | -0.91% |
| 29.09.2000 | 501.60 | -1.24% | 751.14 | -0.26% |
| 02.10.2000 | 502.30 | 0.14% | 753.92 | 0.37% |
| 03.10.2000 | 502.40 | 0.02% | 751.91 | -0.27% |
| 04.10.2000 | 497.40 | -1.00% | 745.82 | -0.81% |
| 05.10.2000 | 501.10 | 0.74% | 748.55 | 0.37% |
| 06.10.2000 | 504.20 | 0.62% | 758.36 | 1.31% |
| 09.10.2000 | 498.80 | -1.07% | 751.85 | -0.86% |
| 10.10.2000 | 499.60 | 0.16% | 746.86 | -0.66% |
| 11.10.2000 | 498.40 | -0.24% | 744.04 | -0.38% |
| 12.10.2000 | 505.20 | 1.36% | 751.62 | 1.02% |
| 13.10.2000 | 497.50 | -1.52% | 741.94 | -1.29% |
| 16.10.2000 | 502.90 | 1.09% | 755.86 | 1.88% |
| 17.10.2000 | 505.40 | 0.50% | 754.55 | -0.17% |
| 18.10.2000 | 494.40 | -2.18% | 736.80 | -2.35% |
| 19.10.2000 | 503.30 | 1.80% | 751.80 | 2.04% |
| 20.10.2000 | 507.10 | 0.76% | 758.33 | 0.87% |
| 23.10.2000 | 510.80 | 0.73% | 757.68 | -0.09% |
| 24.10.2000 | 518.10 | 1.43% | 769.17 | 1.52% |
| 25.10.2000 | 508.40 | -1.87% | 756.40 | -1.66% |
| 26.10.2000 | 508.00 | -0.08% | 757.03 | 0.08% |
| 27.10.2000 | 511.10 | 0.61% | 763.94 | 0.91% |
| 30.10.2000 | 509.60 | -0.29% | 758.53 | -0.71% |
| 31.10.2000 | 508.10 | -0.29% | 761.76 | 0.43% |
| 01.11.2000 | 505.60 | -0.49% | 756.94 | -0.63% |
| 02.11.2000 | 501.60 | -0.79% | 752.42 | -0.60% |
| 03.11.2000 | 493.80 | -1.56% | 741.93 | -1.39% |
| 06.11.2000 | 486.50 | -1.48% | 726.00 | -2.15% |
| 07.11.2000 | 485.50 | -0.21% | 722.15 | -0.53% |
| 08.11.2000 | 482.90 | -0.54% | 725.37 | 0.45% |
| 09.11.2000 | 479.70 | -0.66% | 718.39 | -0.96% |
| 10.11.2000 | 477.50 | -0.46% | 715.97 | -0.34% |
| 13.11.2000 | 463.80 | -2.87% | 691.77 | -3.38% |
| 14.11.2000 | 476.40 | 2.72% | 710.44 | 2.70% |
| 15.11.2000 | 474.30 | -0.44% | 706.39 | -0.57% |
| 16.11.2000 | 467.40 | -1.45% | 705.13 | -0.18% |
| 20.11.2000 | 464.40 | -0.64% | 698.04 | -1.01% |
| 21.11.2000 | 464.30 | -0.02% | 698.30 | 0.04% |
| 22.11.2000 | 459.00 | -1.14% | 681.55 | -2.40% |
| 23.11.2000 | 444.40 | -3.18% | 667.66 | -2.04% |
| 24.11.2000 | 445.20 | 0.18% | 673.65 | 0.90% |
| 27.11.2000 | 454.50 | 2.09% | 684.33 | 1.59% |
| 28.11.2000 | 441.50 | -2.86% | 663.93 | -2.98% |
| 29.11.2000 | 426.70 | -3.35% | 647.62 | -2.46% |
| 30.11.2000 | 409.90 | -3.94% | 612.11 | -5.48% |
| 01.12.2000 | 420.40 | 2.56% | 631.20 | 3.12% |
| 04.12.2000 | 419.50 | -0.21% | 634.08 | 0.46% |
| 05.12.2000 | 437.40 | 4.27% | 661.06 | 4.25% |
| 06.12.2000 | 450.80 | 3.06% | 683.70 | 3.42% |
| 07.12.2000 | 439.80 | -2.44% | 666.20 | -2.56% |
| 08.12.2000 | 447.80 | 1.82% | 683.25 | 2.56% |
| 11.12.2000 | 449.00 | 0.27% | 679.58 | -0.54% |
| 12.12.2000 | 463.40 | 3.21% | 695.58 | 2.35% |
| 13.12.2000 | 462.10 | -0.28% | 699.90 | 0.62% |
| 14.12.2000 | 475.80 | 2.96% | 717.50 | 2.51% |
| 15.12.2000 | 465.00 | -2.27% | 709.86 | -1.06% |
| 18.12.2000 | 474.70 | 2.09% | 716.29 | 0.91% |
| 19.12.2000 | 474.40 | -0.06% | 717.44 | 0.16% |
| 20.12.2000 | 457.20 | -3.63% | 693.06 | -3.40% |
| 21.12.2000 | 446.90 | -2.25% | 683.76 | -1.34% |
| 22.12.2000 | 461.40 | 3.24% | 697.76 | 2.05% |
| 27.12.2000 | 472.50 | 2.41% | 709.96 | 1.75% |
| 28.12.2000 | 475.10 | 0.55% | 716.77 | 0.96% |
| 29.12.2000 | 478.50 | 0.72% | 724.81 | 1.12% |
