Index PX, Burza Praha - historie, vývoj, rok 2003
Závěry indexu PX/RM
| Date | Index PX | Index RM | ||
|---|---|---|---|---|
| Závěr | Změna | Závěr | Změna | |
| 02.01.2003 | 465.00 | 0.93% | 691.47 | 2.82% |
| 03.01.2003 | 467.90 | 0.62% | 695.45 | 0.58% |
| 06.01.2003 | 468.90 | 0.21% | 700.60 | 0.74% |
| 07.01.2003 | 469.60 | 0.15% | 707.88 | 1.04% |
| 08.01.2003 | 464.20 | -1.15% | 695.98 | -1.68% |
| 09.01.2003 | 463.30 | -0.19% | 694.68 | -0.19% |
| 10.01.2003 | 465.10 | 0.39% | 699.41 | 0.68% |
| 13.01.2003 | 471.30 | 1.33% | 704.76 | 0.76% |
| 14.01.2003 | 476.60 | 1.12% | 716.92 | 1.73% |
| 15.01.2003 | 483.10 | 1.36% | 730.59 | 1.91% |
| 16.01.2003 | 483.40 | 0.06% | 727.99 | -0.36% |
| 17.01.2003 | 474.90 | -1.76% | 724.04 | -0.54% |
| 20.01.2003 | 473.30 | -0.34% | 723.39 | -0.09% |
| 21.01.2003 | 473.80 | 0.11% | 716.09 | -1.01% |
| 22.01.2003 | 469.00 | -1.01% | 709.73 | -0.89% |
| 23.01.2003 | 468.40 | -0.13% | 710.13 | 0.06% |
| 24.01.2003 | 469.90 | 0.32% | 703.07 | -0.99% |
| 27.01.2003 | 467.70 | -0.47% | 701.06 | -0.29% |
| 28.01.2003 | 469.50 | 0.38% | 705.72 | 0.66% |
| 29.01.2003 | 465.60 | -0.83% | 696.94 | -1.24% |
| 30.01.2003 | 468.80 | 0.69% | 705.74 | 1.26% |
| 31.01.2003 | 465.30 | -0.75% | 704.73 | -0.14% |
| 03.02.2003 | 472.90 | 1.63% | 713.10 | 1.19% |
| 04.02.2003 | 470.90 | -0.42% | 715.10 | 0.28% |
| 05.02.2003 | 475.40 | 0.96% | 714.93 | -0.02% |
| 06.02.2003 | 471.60 | -0.80% | 715.63 | 0.10% |
| 07.02.2003 | 476.60 | 1.06% | 711.10 | -0.63% |
| 10.02.2003 | 476.30 | -0.06% | 720.78 | 1.36% |
| 11.02.2003 | 477.90 | 0.34% | 723.81 | 0.42% |
| 12.02.2003 | 475.90 | -0.42% | 725.09 | 0.18% |
| 13.02.2003 | 478.20 | 0.48% | 726.51 | 0.20% |
| 14.02.2003 | 476.80 | -0.29% | 725.38 | -0.16% |
| 17.02.2003 | 479.20 | 0.50% | 732.98 | 1.05% |
| 18.02.2003 | 479.80 | 0.13% | 729.77 | -0.44% |
| 19.02.2003 | 479.90 | 0.02% | 729.01 | -0.10% |
| 20.02.2003 | 482.30 | 0.50% | 732.13 | 0.43% |
| 21.02.2003 | 483.40 | 0.23% | 736.63 | 0.61% |
| 24.02.2003 | 480.40 | -0.62% | 734.85 | -0.24% |
| 25.02.2003 | 476.80 | -0.75% | 735.23 | 0.05% |
| 26.02.2003 | 478.90 | 0.44% | 730.29 | -0.67% |
| 27.02.2003 | 474.60 | -0.90% | 723.10 | -0.98% |
| 28.02.2003 | 472.50 | -0.44% | 721.33 | -0.24% |
| 03.03.2003 | 471.70 | -0.17% | 713.02 | -1.15% |
| 04.03.2003 | 466.40 | -1.12% | 714.87 | 0.26% |
| 05.03.2003 | 464.00 | -0.52% | 704.73 | -1.42% |
| 06.03.2003 | 463.30 | -0.15% | 708.33 | 0.51% |
| 07.03.2003 | 463.80 | 0.11% | 706.31 | -0.29% |
| 10.03.2003 | 463.20 | -0.13% | 708.28 | 0.28% |
| 11.03.2003 | 459.60 | -0.78% | 708.97 | 0.10% |
| 12.03.2003 | 463.70 | 0.89% | 706.62 | -0.33% |
| 13.03.2003 | 472.90 | 1.98% | 719.69 | 1.85% |
| 14.03.2003 | 478.40 | 1.16% | 731.42 | 1.63% |
| 17.03.2003 | 478.20 | -0.04% | 722.40 | -1.23% |
| 18.03.2003 | 477.70 | -0.11% | 724.30 | 0.26% |
| 19.03.2003 | 477.10 | -0.13% | 728.09 | 0.52% |
| 20.03.2003 | 479.90 | 0.59% | 731.68 | 0.49% |
| 21.03.2003 | 485.20 | 1.10% | 742.47 | 1.47% |
| 24.03.2003 | 486.00 | 0.16% | 740.35 | -0.29% |
| 25.03.2003 | 487.70 | 0.35% | 739.65 | -0.09% |
| 26.03.2003 | 490.20 | 0.51% | 741.14 | 0.20% |
| 27.03.2003 | 488.50 | -0.35% | 745.71 | 0.62% |
| 28.03.2003 | 489.80 | 0.27% | 752.98 | 0.97% |
| 31.03.2003 | 492.80 | 0.61% | 747.60 | -0.71% |
| 01.04.2003 | 498.50 | 1.16% | 758.98 | 1.52% |
| 02.04.2003 | 500.60 | 0.42% | 755.81 | -0.42% |
| 03.04.2003 | 491.50 | -1.82% | 745.34 | -1.39% |
| 04.04.2003 | 497.20 | 1.16% | 756.55 | 1.50% |
| 07.04.2003 | 505.90 | 1.75% | 762.70 | 0.81% |
| 08.04.2003 | 507.70 | 0.36% | 760.52 | -0.29% |
| 09.04.2003 | 505.90 | -0.36% | 763.96 | 0.45% |
| 10.04.2003 | 504.60 | -0.26% | 762.38 | -0.21% |
| 11.04.2003 | 505.70 | 0.22% | 766.84 | 0.58% |
| 14.04.2003 | 506.20 | 0.10% | 764.48 | -0.31% |
| 15.04.2003 | 505.20 | -0.20% | 763.21 | -0.17% |
| 16.04.2003 | 499.30 | -1.17% | 762.77 | -0.06% |
| 17.04.2003 | 503.50 | 0.84% | 763.35 | 0.08% |
| 18.04.2003 | 505.50 | 0.40% | 768.83 | 0.72% |
| 22.04.2003 | 504.70 | -0.16% | 769.21 | 0.05% |
| 23.04.2003 | 516.50 | 2.34% | 784.81 | 2.03% |
| 24.04.2003 | 516.20 | -0.06% | 783.06 | -0.22% |
| 25.04.2003 | 514.80 | -0.27% | 778.55 | -0.58% |
| 28.04.2003 | 521.30 | 1.26% | 785.26 | 0.86% |
| 29.04.2003 | 522.50 | 0.23% | 789.97 | 0.60% |
| 30.04.2003 | 520.70 | -0.35% | 788.62 | -0.17% |
| 02.05.2003 | 527.50 | 1.31% | 797.86 | 1.17% |
| 05.05.2003 | 535.10 | 1.44% | 814.93 | 2.14% |
| 06.05.2003 | 542.60 | 1.40% | 820.28 | 0.66% |
| 07.05.2003 | 539.60 | -0.55% | 818.51 | -0.22% |
| 09.05.2003 | 536.10 | -0.65% | 811.25 | -0.89% |
| 12.05.2003 | 537.00 | 0.17% | 814.75 | 0.43% |
| 13.05.2003 | 540.20 | 0.60% | 813.14 | -0.20% |
| 14.05.2003 | 546.30 | 1.13% | 815.29 | 0.26% |
| 15.05.2003 | 546.10 | -0.04% | 818.58 | 0.40% |
| 16.05.2003 | 543.70 | -0.44% | 814.98 | -0.44% |
| 19.05.2003 | 549.40 | 1.05% | 820.23 | 0.64% |
| 20.05.2003 | 548.90 | -0.09% | 823.34 | 0.38% |
| 21.05.2003 | 551.30 | 0.44% | 830.03 | 0.81% |
| 22.05.2003 | 552.70 | 0.25% | 834.18 | 0.50% |
| 23.05.2003 | 552.40 | -0.06% | 831.16 | -0.36% |
| 26.05.2003 | 552.80 | 0.07% | 836.81 | 0.68% |
| 27.05.2003 | 551.10 | -0.31% | 833.64 | -0.38% |
| 28.05.2003 | 552.20 | 0.20% | 837.75 | 0.49% |
| 29.05.2003 | 555.70 | 0.63% | 839.12 | 0.16% |
| 30.05.2003 | 555.90 | 0.04% | 844.44 | 0.63% |
| 02.06.2003 | 563.20 | 1.31% | 852.73 | 0.98% |
| 03.06.2003 | 568.00 | 0.85% | 855.61 | 0.34% |
| 04.06.2003 | 568.40 | 0.07% | 856.85 | 0.14% |
| 05.06.2003 | 569.80 | 0.25% | 856.63 | -0.03% |
| 06.06.2003 | 581.30 | 2.02% | 888.92 | 3.77% |
| 09.06.2003 | 575.50 | -1.00% | 879.14 | -1.10% |
| 10.06.2003 | 573.30 | -0.38% | 869.83 | -1.06% |
| 11.06.2003 | 571.00 | -0.40% | 863.90 | -0.68% |
| 12.06.2003 | 571.50 | 0.09% | 875.41 | 1.33% |
| 13.06.2003 | 570.50 | -0.18% | 858.21 | -1.96% |
| 16.06.2003 | 555.30 | -2.67% | 832.76 | -2.97% |
| 17.06.2003 | 552.60 | -0.49% | 825.16 | -0.91% |
| 18.06.2003 | 533.00 | -3.55% | 797.64 | -3.34% |
| 19.06.2003 | 542.00 | 1.69% | 812.31 | 1.84% |
| 20.06.2003 | 544.40 | 0.44% | 813.33 | 0.13% |
| 23.06.2003 | 550.10 | 1.05% | 826.18 | 1.58% |
| 24.06.2003 | 545.50 | -0.84% | 814.03 | -1.47% |
| 25.06.2003 | 532.40 | -2.40% | 819.88 | 0.72% |
| 26.06.2003 | 535.10 | 0.51% | 820.39 | 0.06% |
| 27.06.2003 | 535.50 | 0.07% | 809.90 | -1.28% |
| 30.06.2003 | 535.10 | -0.08% | 804.00 | -0.73% |
| 01.07.2003 | 537.20 | 0.39% | 788.27 | -1.96% |
| 02.07.2003 | 538.80 | 0.30% | 791.13 | 0.36% |
| 03.07.2003 | 536.80 | -0.37% | 785.96 | -0.65% |
| 04.07.2003 | 540.60 | 0.71% | 790.86 | 0.62% |
| 07.07.2003 | 545.20 | 0.85% | 792.82 | 0.25% |
| 08.07.2003 | 545.50 | 0.06% | 799.65 | 0.86% |
| 09.07.2003 | 542.70 | -0.51% | 796.11 | -0.44% |
| 10.07.2003 | 543.40 | 0.13% | 798.96 | 0.36% |
| 11.07.2003 | 550.30 | 1.27% | 804.70 | 0.72% |
| 14.07.2003 | 560.40 | 1.84% | 813.43 | 1.08% |
| 15.07.2003 | 556.10 | -0.77% | 811.56 | -0.23% |
| 16.07.2003 | 558.00 | 0.34% | 817.51 | 0.73% |
| 17.07.2003 | 555.40 | -0.47% | 813.83 | -0.45% |
| 18.07.2003 | 555.50 | 0.02% | 823.50 | 1.19% |
| 21.07.2003 | 559.30 | 0.68% | 816.43 | -0.86% |
| 22.07.2003 | 558.20 | -0.20% | 821.57 | 0.63% |
| 23.07.2003 | 552.10 | -1.09% | 815.89 | -0.69% |
| 24.07.2003 | 550.00 | -0.38% | 807.87 | -0.98% |
| 25.07.2003 | 546.90 | -0.56% | 799.10 | -1.09% |
| 28.07.2003 | 551.70 | 0.88% | 804.31 | 0.65% |
| 29.07.2003 | 553.80 | 0.38% | 808.15 | 0.48% |
| 30.07.2003 | 562.30 | 1.53% | 826.65 | 2.29% |
| 31.07.2003 | 568.90 | 1.17% | 837.26 | 1.28% |
| 01.08.2003 | 574.00 | 0.90% | 844.91 | 0.91% |
| 04.08.2003 | 571.40 | -0.45% | 838.80 | -0.72% |
| 05.08.2003 | 568.00 | -0.60% | 835.37 | -0.41% |
| 06.08.2003 | 565.70 | -0.41% | 826.65 | -1.04% |
| 07.08.2003 | 561.40 | -0.76% | 822.89 | -0.45% |
| 08.08.2003 | 565.50 | 0.73% | 826.01 | 0.38% |
| 11.08.2003 | 564.90 | -0.11% | 822.21 | -0.46% |
| 12.08.2003 | 566.60 | 0.30% | 825.44 | 0.39% |
| 13.08.2003 | 575.10 | 1.50% | 837.33 | 1.44% |
| 14.08.2003 | 572.80 | -0.40% | 838.50 | 0.14% |
| 15.08.2003 | 574.40 | 0.28% | 841.15 | 0.32% |
| 18.08.2003 | 575.30 | 0.16% | 839.26 | -0.22% |
| 19.08.2003 | 583.90 | 1.49% | 847.71 | 1.01% |
| 20.08.2003 | 588.50 | 0.79% | 849.99 | 0.27% |
| 21.08.2003 | 603.50 | 2.55% | 875.96 | 3.06% |
| 22.08.2003 | 612.30 | 1.46% | 896.78 | 2.38% |
| 25.08.2003 | 611.60 | -0.12% | 898.71 | 0.22% |
| 26.08.2003 | 605.10 | -1.06% | 893.43 | -0.59% |
| 27.08.2003 | 614.00 | 1.47% | 898.93 | 0.62% |
| 28.08.2003 | 618.00 | 0.65% | 904.57 | 0.63% |
| 29.08.2003 | 618.50 | 0.08% | 914.46 | 1.09% |
| 01.09.2003 | 624.50 | 0.97% | 917.03 | 0.28% |
| 02.09.2003 | 640.30 | 2.53% | 936.18 | 2.09% |
| 03.09.2003 | 648.50 | 1.28% | 942.45 | 0.67% |
| 04.09.2003 | 645.20 | -0.51% | 940.92 | -0.16% |
| 05.09.2003 | 643.20 | -0.31% | 939.77 | -0.12% |
| 08.09.2003 | 648.10 | 0.76% | 938.32 | -0.15% |
| 09.09.2003 | 635.80 | -1.90% | 925.51 | -1.37% |
| 10.09.2003 | 632.60 | -0.50% | 920.06 | -0.59% |
| 11.09.2003 | 637.80 | 0.82% | 927.41 | 0.80% |
| 12.09.2003 | 633.10 | -0.74% | 925.65 | -0.19% |
| 15.09.2003 | 633.60 | 0.08% | 917.30 | -0.90% |
| 16.09.2003 | 640.90 | 1.15% | 935.50 | 1.98% |
| 17.09.2003 | 647.80 | 1.08% | 942.43 | 0.74% |
| 18.09.2003 | 639.30 | -1.31% | 929.56 | -1.37% |
| 19.09.2003 | 635.20 | -0.64% | 935.43 | 0.63% |
| 22.09.2003 | 613.20 | -3.46% | 895.30 | -4.29% |
| 23.09.2003 | 620.80 | 1.24% | 905.11 | 1.10% |
| 24.09.2003 | 621.80 | 0.16% | 911.02 | 0.65% |
| 25.09.2003 | 615.10 | -1.08% | 899.84 | -1.23% |
| 26.09.2003 | 608.90 | -1.01% | 894.71 | -0.57% |
| 29.09.2003 | 608.90 | 0.00 | 887.34 | -0.82% |
| 30.09.2003 | 602.00 | -1.13% | 873.52 | -1.56% |
| 01.10.2003 | 614.50 | 2.08% | 898.62 | 2.87% |
| 02.10.2003 | 623.50 | 1.46% | 903.53 | 0.55% |
| 03.10.2003 | 622.10 | -0.23% | 906.87 | 0.37% |
| 06.10.2003 | 612.00 | -1.62% | 891.96 | -1.64% |
| 07.10.2003 | 620.40 | 1.37% | 896.03 | 0.46% |
| 08.10.2003 | 614.20 | -1.00% | 891.78 | -0.47% |
| 09.10.2003 | 619.30 | 0.83% | 897.26 | 0.61% |
| 10.10.2003 | 626.30 | 1.13% | 903.29 | 0.67% |
| 13.10.2003 | 635.10 | 1.41% | 912.39 | 1.01% |
| 14.10.2003 | 634.80 | -0.05% | 911.28 | -0.12% |
| 15.10.2003 | 642.50 | 1.21% | 921.26 | 1.10% |
| 16.10.2003 | 644.50 | 0.31% | 924.77 | 0.38% |
| 17.10.2003 | 651.70 | 1.12% | 937.49 | 1.38% |
| 20.10.2003 | 649.40 | -0.35% | 931.48 | -0.64% |
| 21.10.2003 | 649.40 | 0.00 | 934.49 | 0.32% |
| 22.10.2003 | 631.60 | -2.74% | 917.62 | -1.81% |
| 23.10.2003 | 628.60 | -0.48% | 905.79 | -1.29% |
| 24.10.2003 | 633.40 | 0.76% | 917.06 | 1.24% |
| 27.10.2003 | 624.80 | -1.36% | 900.82 | -1.77% |
| 29.10.2003 | 625.10 | 0.05% | 896.98 | -0.43% |
| 30.10.2003 | 633.20 | 1.30% | 902.42 | 0.61% |
| 31.10.2003 | 636.70 | 0.55% | 913.76 | 1.26% |
| 03.11.2003 | 644.90 | 1.29% | 919.84 | 0.67% |
| 04.11.2003 | 643.80 | -0.17% | 914.83 | -0.54% |
| 05.11.2003 | 644.00 | 0.03% | 910.61 | -0.46% |
| 06.11.2003 | 642.10 | -0.30% | 914.09 | 0.38% |
| 07.11.2003 | 642.50 | 0.06% | 917.21 | 0.34% |
| 10.11.2003 | 642.80 | 0.05% | 915.88 | -0.14% |
| 11.11.2003 | 629.90 | -2.01% | 909.53 | -0.69% |
| 12.11.2003 | 630.00 | 0.02% | 903.72 | -0.64% |
| 13.11.2003 | 633.90 | 0.62% | 904.97 | 0.14% |
| 14.11.2003 | 640.50 | 1.04% | 911.57 | 0.73% |
| 18.11.2003 | 632.80 | -1.20% | 903.51 | -0.88% |
| 19.11.2003 | 627.70 | -0.81% | 899.19 | -0.48% |
| 20.11.2003 | 619.30 | -1.34% | 882.23 | -1.89% |
| 21.11.2003 | 623.90 | 0.74% | 891.79 | 1.08% |
| 24.11.2003 | 626.20 | 0.37% | 888.59 | -0.36% |
| 25.11.2003 | 624.00 | -0.35% | 887.32 | -0.14% |
| 26.11.2003 | 624.40 | 0.06% | 891.94 | 0.52% |
| 27.11.2003 | 625.80 | 0.22% | 892.52 | 0.07% |
| 28.11.2003 | 624.00 | -0.29% | 887.52 | -0.56% |
| 01.12.2003 | 627.00 | 0.48% | 892.24 | 0.53% |
| 02.12.2003 | 615.10 | -1.90% | 867.81 | -2.74% |
| 03.12.2003 | 621.50 | 1.04% | 877.66 | 1.14% |
| 04.12.2003 | 614.40 | -1.14% | 872.17 | -0.63% |
| 05.12.2003 | 613.80 | -0.10% | 879.59 | 0.85% |
| 08.12.2003 | 613.20 | -0.10% | 874.84 | -0.54% |
| 09.12.2003 | 618.10 | 0.80% | 888.10 | 1.52% |
| 10.12.2003 | 613.70 | -0.71% | 889.38 | 0.14% |
| 11.12.2003 | 616.30 | 0.42% | 888.79 | -0.07% |
| 12.12.2003 | 624.50 | 1.33% | 899.84 | 1.24% |
| 15.12.2003 | 629.40 | 0.78% | 907.86 | 0.89% |
| 16.12.2003 | 624.80 | -0.73% | 899.27 | -0.95% |
| 17.12.2003 | 620.60 | -0.67% | 901.66 | 0.27% |
| 18.12.2003 | 633.70 | 2.11% | 912.45 | 1.20% |
| 19.12.2003 | 641.20 | 1.18% | 918.73 | 0.69% |
| 22.12.2003 | 647.60 | 1.00% | 926.47 | 0.84% |
| 23.12.2003 | 649.40 | 0.28% | 926.66 | 0.02% |
| 29.12.2003 | 656.90 | 1.15% | 929.50 | 0.31% |
| 30.12.2003 | 659.10 | 0.33% | 944.26 | 1.59% |
