Index PX, Burza Praha - historie, vývoj, rok 2004
Závěry indexu PX/RM
| Date | Index PX | Index RM | ||
|---|---|---|---|---|
| Závěr | Změna | Závěr | Změna | |
| 05.01.2004 | 662.10 | 0.46% | 944.31 | -0.34% |
| 06.01.2004 | 670.30 | 1.24% | 958.90 | 1.54% |
| 07.01.2004 | 674.10 | 0.57% | 959.73 | 0.09% |
| 08.01.2004 | 667.50 | -0.98% | 952.84 | -0.72% |
| 09.01.2004 | 665.10 | -0.36% | 949.50 | -0.35% |
| 12.01.2004 | 663.20 | -0.29% | 941.38 | -0.86% |
| 13.01.2004 | 674.90 | 1.76% | 950.99 | 1.02% |
| 14.01.2004 | 676.90 | 0.30% | 955.78 | 0.50% |
| 15.01.2004 | 678.80 | 0.28% | 959.52 | 0.39% |
| 16.01.2004 | 684.40 | 0.82% | 964.37 | 0.51% |
| 19.01.2004 | 687.80 | 0.50% | 967.75 | 0.35% |
| 20.01.2004 | 688.50 | 0.10% | 971.53 | 0.39% |
| 21.01.2004 | 688.20 | -0.04% | 966.39 | -0.53% |
| 22.01.2004 | 693.40 | 0.76% | 975.20 | 0.91% |
| 23.01.2004 | 692.40 | -0.15% | 976.56 | 0.14% |
| 26.01.2004 | 687.80 | -0.67% | 978.61 | 0.21% |
| 27.01.2004 | 687.30 | -0.07% | 969.71 | -0.91% |
| 28.01.2004 | 689.90 | 0.38% | 971.04 | 0.14% |
| 29.01.2004 | 691.70 | 0.26% | 981.27 | 1.05% |
| 30.01.2004 | 691.90 | 0.03% | 983.19 | 0.20% |
| 02.02.2004 | 698.20 | 0.91% | 992.87 | 0.98% |
| 03.02.2004 | 703.20 | 0.72% | 998.66 | 0.58% |
| 04.02.2004 | 709.60 | 0.91% | 1 005.33 | 0.67% |
| 05.02.2004 | 714.30 | 0.66% | 1 011.18 | 0.58% |
| 06.02.2004 | 719.50 | 0.73% | 1 012.12 | 0.09% |
| 09.02.2004 | 726.00 | 0.90% | 1 017.10 | 0.49% |
| 10.02.2004 | 732.10 | 0.84% | 1 032.99 | 1.56% |
| 11.02.2004 | 741.40 | 1.27% | 1 051.30 | 1.77% |
| 12.02.2004 | 754.20 | 1.73% | 1 073.26 | 2.09% |
| 13.02.2004 | 748.10 | -0.81% | 1 062.53 | -1.00% |
| 16.02.2004 | 748.60 | 0.07% | 1 050.79 | -1.10% |
| 17.02.2004 | 745.40 | -0.43% | 1 045.42 | -0.51% |
| 18.02.2004 | 748.40 | 0.40% | 1 051.47 | 0.58% |
| 19.02.2004 | 749.60 | 0.16% | 1 061.14 | 0.92% |
| 20.02.2004 | 751.00 | 0.19% | 1 060.48 | -0.06% |
| 23.02.2004 | 751.60 | 0.08% | 1 058.65 | -0.17% |
| 24.02.2004 | 746.70 | -0.65% | 1 058.44 | -0.02% |
| 25.02.2004 | 758.00 | 1.51% | 1 068.83 | 0.98% |
| 26.02.2004 | 760.20 | 0.29% | 1 072.35 | 0.33% |
| 27.02.2004 | 774.30 | 1.85% | 1 101.89 | 2.75% |
| 01.03.2004 | 776.60 | 0.30% | 1 103.18 | 0.12% |
| 02.03.2004 | 775.50 | -0.14% | 1 100.84 | -0.21% |
| 03.03.2004 | 776.40 | 0.12% | 1 096.08 | -0.43% |
| 04.03.2004 | 784.40 | 1.03% | 1 108.33 | 1.12% |
| 05.03.2004 | 792.00 | 0.97% | 1 127.07 | 1.69% |
| 08.03.2004 | 811.10 | 2.41% | 1 152.13 | 2.22% |
| 09.03.2004 | 809.60 | -0.19% | 1 155.91 | 0.33% |
| 10.03.2004 | 801.70 | -0.98% | 1 144.01 | -1.03% |
| 11.03.2004 | 790.70 | -1.37% | 1 129.08 | -1.30% |
| 12.03.2004 | 793.60 | 0.37% | 1 130.27 | 0.11% |
| 15.03.2004 | 789.70 | -0.49% | 1 131.28 | 0.09% |
| 16.03.2004 | 786.00 | -0.47% | 1 115.15 | -1.43% |
| 17.03.2004 | 796.20 | 1.30% | 1 130.35 | 1.36% |
| 18.03.2004 | 802.30 | 0.77% | 1 142.11 | 1.04% |
| 19.03.2004 | 805.20 | 0.36% | 1 132.33 | -0.86% |
| 22.03.2004 | 797.80 | -0.92% | 1 139.86 | 0.67% |
| 23.03.2004 | 804.20 | 0.80% | 1 135.85 | -0.35% |
| 24.03.2004 | 813.20 | 1.12% | 1 145.02 | 0.81% |
| 25.03.2004 | 817.50 | 0.53% | 1 152.54 | 0.66% |
| 26.03.2004 | 813.50 | -0.49% | 1 150.06 | -0.22% |
| 29.03.2004 | 812.70 | -0.10% | 1 143.31 | -0.59% |
| 30.03.2004 | 823.50 | 1.33% | 1 154.33 | 0.96% |
| 31.03.2004 | 823.80 | 0.04% | 1 168.68 | 1.24% |
| 01.04.2004 | 830.20 | 0.78% | 1 170.23 | 0.13% |
| 02.04.2004 | 837.00 | 0.82% | 1 167.60 | -0.22% |
| 05.04.2004 | 845.70 | 1.04% | 1 181.53 | 1.19% |
| 06.04.2004 | 842.00 | -0.44% | 1 183.73 | 0.19% |
| 07.04.2004 | 848.70 | 0.80% | 1 185.17 | 0.12% |
| 08.04.2004 | 853.60 | 0.58% | 1 193.98 | 0.74% |
| 09.04.2004 | 850.20 | -0.40% | 1 194.26 | 0.02% |
| 13.04.2004 | 854.30 | 0.48% | 1 201.89 | 0.64% |
| 14.04.2004 | 835.10 | -2.25% | 1 177.68 | -2.01% |
| 15.04.2004 | 838.10 | 0.36% | 1 177.19 | -0.04% |
| 16.04.2004 | 831.50 | -0.79% | 1 175.06 | -0.18% |
| 19.04.2004 | 836.40 | 0.59% | 1 178.69 | 0.31% |
| 20.04.2004 | 846.00 | 1.15% | 1 187.81 | 0.77% |
| 21.04.2004 | 847.40 | 0.17% | 1 180.68 | -0.60% |
| 22.04.2004 | 835.70 | -1.38% | 1 178.41 | -0.19% |
| 23.04.2004 | 837.50 | 0.22% | 1 180.68 | 0.19% |
| 26.04.2004 | 834.90 | -0.31% | 1 172.66 | -0.68% |
| 27.04.2004 | 844.20 | 1.11% | 1 174.97 | 0.20% |
| 28.04.2004 | 850.40 | 0.73% | 1 184.70 | 0.83% |
| 29.04.2004 | 842.50 | -0.93% | 1 173.32 | -0.96% |
| 30.04.2004 | 818.00 | -2.91% | 1 165.26 | -0.69% |
| 03.05.2004 | 816.70 | -0.16% | 1 152.83 | -1.07% |
| 04.05.2004 | 799.60 | -2.09% | 1 128.71 | -2.09% |
| 05.05.2004 | 794.40 | -0.65% | 1 116.59 | -1.07% |
| 06.05.2004 | 789.10 | -0.67% | 1 108.01 | -0.77% |
| 07.05.2004 | 772.50 | -2.10% | 1 092.55 | -1.40% |
| 10.05.2004 | 741.50 | -4.01% | 1 045.36 | -4.32% |
| 11.05.2004 | 763.70 | 2.99% | 1 091.58 | 4.42% |
| 12.05.2004 | 763.40 | -0.04% | 1 083.43 | -0.75% |
| 13.05.2004 | 749.20 | -1.86% | 1 061.26 | -2.05% |
| 14.05.2004 | 750.80 | 0.21% | 1 069.69 | 0.79% |
| 17.05.2004 | 739.00 | -1.57% | 1 052.28 | -1.63% |
| 18.05.2004 | 744.90 | 0.80% | 1 064.08 | 1.12% |
| 19.05.2004 | 762.30 | 2.34% | 1 073.84 | 0.92% |
| 20.05.2004 | 760.70 | -0.21% | 1 078.23 | 0.41% |
| 21.05.2004 | 759.00 | -0.22% | 1 085.18 | 0.64% |
| 24.05.2004 | 763.10 | 0.54% | 1 079.71 | -0.50% |
| 25.05.2004 | 759.70 | -0.45% | 1 071.16 | -0.79% |
| 26.05.2004 | 770.20 | 1.38% | 1 079.88 | 0.81% |
| 27.05.2004 | 776.10 | 0.77% | 1 088.31 | 0.78% |
| 28.05.2004 | 784.80 | 1.12% | 1 099.71 | 1.05% |
| 31.05.2004 | 786.50 | 0.22% | 1 103.39 | 0.33% |
| 01.06.2004 | 778.70 | -0.99% | 1 097.10 | -0.57% |
| 02.06.2004 | 781.80 | 0.40% | 1 107.27 | 0.93% |
| 03.06.2004 | 781.60 | -0.03% | 1 099.86 | -0.67% |
| 04.06.2004 | 784.70 | 0.40% | 1 112.32 | 1.13% |
| 07.06.2004 | 795.30 | 1.35% | 1 108.95 | -0.30% |
| 08.06.2004 | 793.10 | -0.28% | 1 102.18 | -0.61% |
| 09.06.2004 | 784.20 | -1.12% | 1 105.26 | 0.28% |
| 10.06.2004 | 782.10 | -0.27% | 1 105.79 | 0.05% |
| 11.06.2004 | 779.00 | -0.40% | 1 101.60 | -0.38% |
| 14.06.2004 | 779.00 | 0.00 | 1 090.25 | -1.03% |
| 15.06.2004 | 783.40 | 0.56% | 1 093.21 | 0.27% |
| 16.06.2004 | 787.50 | 0.52% | 1 094.02 | 0.07% |
| 17.06.2004 | 804.40 | 2.15% | 1 105.86 | 1.08% |
| 18.06.2004 | 807.30 | 0.36% | 1 119.58 | 1.24% |
| 21.06.2004 | 797.90 | -1.17% | 1 107.86 | -1.05% |
| 22.06.2004 | 794.70 | -0.40% | 1 104.16 | -0.33% |
| 23.06.2004 | 805.10 | 1.31% | 1 118.19 | 1.27% |
| 24.06.2004 | 799.90 | -0.65% | 1 118.07 | -0.01% |
| 25.06.2004 | 798.80 | -0.14% | 1 118.28 | 0.02% |
| 28.06.2004 | 792.50 | -0.79% | 1 095.59 | -2.03% |
| 29.06.2004 | 796.20 | 0.47% | 1 102.64 | 0.64% |
| 30.06.2004 | 793.50 | -0.34% | 1 097.82 | -0.44% |
| 01.07.2004 | 800.50 | 0.88% | 1 108.48 | 0.97% |
| 02.07.2004 | 796.40 | -0.51% | 1 100.20 | -0.75% |
| 07.07.2004 | 789.90 | -0.82% | 1 102.57 | 0.22% |
| 08.07.2004 | 786.40 | -0.44% | 1 100.01 | -0.23% |
| 09.07.2004 | 784.10 | -0.29% | 1 094.85 | -0.47% |
| 12.07.2004 | 787.00 | 0.37% | 1 088.50 | -0.58% |
| 13.07.2004 | 793.40 | 0.81% | 1 088.98 | 0.04% |
| 14.07.2004 | 787.50 | -0.74% | 1 100.83 | 1.09% |
| 15.07.2004 | 779.70 | -0.99% | 1 098.74 | -0.19% |
| 16.07.2004 | 784.80 | 0.65% | 1 109.38 | 0.97% |
| 19.07.2004 | 786.50 | 0.22% | 1 087.03 | -2.01% |
| 20.07.2004 | 787.10 | 0.08% | 1 090.79 | 0.35% |
| 21.07.2004 | 780.70 | -0.81% | 1 087.36 | -0.31% |
| 22.07.2004 | 770.80 | -1.27% | 1 077.08 | -0.95% |
| 23.07.2004 | 779.20 | 1.09% | 1 090.52 | 1.25% |
| 26.07.2004 | 784.30 | 0.65% | 1 084.80 | -0.52% |
| 27.07.2004 | 785.60 | 0.17% | 1 092.15 | 0.68% |
| 28.07.2004 | 786.10 | 0.06% | 1 086.08 | -0.56% |
| 29.07.2004 | 794.10 | 1.02% | 1 102.83 | 1.54% |
| 30.07.2004 | 790.20 | -0.49% | 1 098.51 | -0.39% |
| 02.08.2004 | 787.30 | -0.37% | 1 086.98 | -1.05% |
| 03.08.2004 | 794.30 | 0.89% | 1 092.05 | 0.47% |
| 04.08.2004 | 795.00 | 0.09% | 1 100.28 | 0.75% |
| 05.08.2004 | 800.90 | 0.74% | 1 112.20 | 1.08% |
| 06.08.2004 | 790.50 | -1.30% | 1 101.36 | -0.97% |
| 09.08.2004 | 786.40 | -0.52% | 1 094.27 | -0.64% |
| 10.08.2004 | 793.40 | 0.89% | 1 104.26 | 0.91% |
| 11.08.2004 | 785.40 | -1.01% | 1 097.82 | -0.58% |
| 12.08.2004 | 782.50 | -0.37% | 1 099.51 | 0.15% |
| 13.08.2004 | 784.60 | 0.27% | 1 100.61 | 0.10% |
| 16.08.2004 | 790.50 | 0.75% | 1 100.47 | -0.01% |
| 17.08.2004 | 783.80 | -0.85% | 1 097.61 | -0.26% |
| 18.08.2004 | 782.20 | -0.21% | 1 102.68 | 0.46% |
| 19.08.2004 | 785.10 | 0.37% | 1 100.43 | -0.20% |
| 20.08.2004 | 785.00 | -0.01% | 1 096.46 | -0.36% |
| 23.08.2004 | 791.60 | 0.84% | 1 095.02 | -0.13% |
| 24.08.2004 | 797.20 | 0.71% | 1 108.15 | 1.20% |
| 25.08.2004 | 796.20 | -0.13% | 1 107.11 | -0.09% |
| 26.08.2004 | 801.20 | 0.63% | 1 114.31 | 0.65% |
| 27.08.2004 | 804.20 | 0.37% | 1 120.72 | 0.58% |
| 30.08.2004 | 807.30 | 0.39% | 1 121.33 | 0.05% |
| 31.08.2004 | 816.00 | 1.08% | 1 131.96 | 0.95% |
| 01.09.2004 | 817.60 | 0.20% | 1 141.15 | 0.81% |
| 02.09.2004 | 817.00 | -0.07% | 1 135.51 | -0.49% |
| 03.09.2004 | 819.10 | 0.26% | 1 141.29 | 0.51% |
| 06.09.2004 | 831.40 | 1.50% | 1 159.70 | 1.61% |
| 07.09.2004 | 828.90 | -0.30% | 1 157.88 | -0.16% |
| 08.09.2004 | 837.70 | 1.06% | 1 170.58 | 1.10% |
| 09.09.2004 | 837.60 | -0.01% | 1 180.54 | 0.85% |
| 10.09.2004 | 842.10 | 0.54% | 1 188.42 | 0.67% |
| 13.09.2004 | 846.90 | 0.57% | 1 183.94 | -0.38% |
| 14.09.2004 | 849.00 | 0.25% | 1 198.33 | 1.22% |
| 15.09.2004 | 856.40 | 0.87% | 1 213.35 | 1.25% |
| 16.09.2004 | 857.50 | 0.13% | 1 210.99 | -0.19% |
| 17.09.2004 | 860.70 | 0.37% | 1 214.22 | 0.27% |
| 20.09.2004 | 850.50 | -1.19% | 1 197.67 | -1.36% |
| 21.09.2004 | 855.40 | 0.58% | 1 202.41 | 0.40% |
| 22.09.2004 | 860.20 | 0.56% | 1 208.77 | 0.53% |
| 23.09.2004 | 849.80 | -1.21% | 1 194.90 | -1.15% |
| 24.09.2004 | 847.60 | -0.26% | 1 185.77 | -0.76% |
| 27.09.2004 | 847.40 | -0.02% | 1 189.82 | 0.34% |
| 29.09.2004 | 875.40 | 3.30% | 1 222.24 | 2.72% |
| 30.09.2004 | 875.40 | 0.00 | 1 225.68 | 0.28% |
| 01.10.2004 | 872.10 | -0.38% | 1 226.92 | 0.10% |
| 04.10.2004 | 864.10 | -0.92% | 1 207.52 | -1.58% |
| 05.10.2004 | 872.00 | 0.91% | 1 222.24 | 1.22% |
| 06.10.2004 | 878.50 | 0.75% | 1 223.72 | 0.12% |
| 07.10.2004 | 891.60 | 1.49% | 1 248.03 | 1.99% |
| 08.10.2004 | 884.50 | -0.80% | 1 248.27 | 0.02% |
| 11.10.2004 | 902.30 | 2.01% | 1 263.29 | 1.20% |
| 12.10.2004 | 899.10 | -0.36% | 1 277.67 | 1.14% |
| 13.10.2004 | 900.50 | 0.16% | 1 266.43 | -0.88% |
| 14.10.2004 | 889.50 | -1.22% | 1 244.34 | -1.74% |
| 15.10.2004 | 883.80 | -0.64% | 1 256.19 | 0.95% |
| 18.10.2004 | 874.40 | -1.06% | 1 243.28 | -1.03% |
| 19.10.2004 | 896.50 | 2.53% | 1 273.68 | 2.45% |
| 20.10.2004 | 904.30 | 0.87% | 1 278.24 | 0.36% |
| 21.10.2004 | 910.50 | 0.69% | 1 285.17 | 0.54% |
| 22.10.2004 | 905.50 | -0.55% | 1 280.58 | -0.36% |
| 25.10.2004 | 907.50 | 0.22% | 1 274.28 | -0.49% |
| 26.10.2004 | 906.20 | -0.14% | 1 268.55 | -0.45% |
| 27.10.2004 | 892.90 | -1.47% | 1 256.85 | -0.92% |
| 29.10.2004 | 911.90 | 2.13% | 1 274.02 | 1.37% |
| 01.11.2004 | 916.80 | 0.54% | 1 297.22 | 1.82% |
| 02.11.2004 | 936.60 | 2.16% | 1 305.19 | 0.61% |
| 03.11.2004 | 935.70 | -0.10% | 1 300.52 | -0.36% |
| 04.11.2004 | 933.00 | -0.29% | 1 301.33 | 0.06% |
| 05.11.2004 | 940.90 | 0.85% | 1 312.36 | 0.85% |
| 08.11.2004 | 933.40 | -0.80% | 1 306.91 | -0.42% |
| 09.11.2004 | 938.80 | 0.58% | 1 307.86 | 0.07% |
| 10.11.2004 | 949.40 | 1.13% | 1 318.29 | 0.80% |
| 11.11.2004 | 957.10 | 0.81% | 1 337.83 | 1.48% |
| 12.11.2004 | 954.60 | -0.26% | 1 331.57 | -0.47% |
| 15.11.2004 | 958.10 | 0.37% | 1 339.57 | 0.60% |
| 16.11.2004 | 960.60 | 0.26% | 1 340.43 | 0.06% |
| 18.11.2004 | 994.60 | 3.54% | 1 376.34 | 2.68% |
| 19.11.2004 | 1 001.30 | 0.67% | 1 393.08 | 1.22% |
| 22.11.2004 | 998.30 | -0.30% | 1 390.89 | -0.16% |
| 23.11.2004 | 999.90 | 0.16% | 1 398.00 | 0.51% |
| 24.11.2004 | 1 012.90 | 1.30% | 1 410.53 | 0.90% |
| 25.11.2004 | 1 021.70 | 0.87% | 1 410.75 | 0.02% |
| 26.11.2004 | 1 027.70 | 0.59% | 1 432.03 | 1.51% |
| 29.11.2004 | 1 021.90 | -0.57% | 1 423.00 | -0.63% |
| 30.11.2004 | 1 010.90 | -1.08% | 1 411.27 | -0.82% |
| 01.12.2004 | 1 017.70 | 0.67% | 1 417.56 | 0.45% |
| 02.12.2004 | 1 029.70 | 1.18% | 1 433.36 | 1.11% |
| 03.12.2004 | 1 030.10 | 0.04% | 1 436.12 | 0.19% |
| 06.12.2004 | 1 021.00 | -0.88% | 1 428.61 | -0.52% |
| 07.12.2004 | 1 024.20 | 0.31% | 1 423.04 | -0.39% |
| 08.12.2004 | 1 012.60 | -1.13% | 1 415.15 | -0.55% |
| 09.12.2004 | 981.00 | -3.12% | 1 358.85 | -3.98% |
| 10.12.2004 | 992.10 | 1.13% | 1 383.23 | 1.79% |
| 13.12.2004 | 994.00 | 0.19% | 1 381.39 | -0.13% |
| 14.12.2004 | 1 015.20 | 2.13% | 1 407.79 | 1.91% |
| 15.12.2004 | 1 019.50 | 0.42% | 1 412.04 | 0.30% |
| 16.12.2004 | 1 020.10 | 0.06% | 1 415.97 | 0.28% |
| 17.12.2004 | 1 013.00 | -0.70% | 1 407.27 | -0.61% |
| 20.12.2004 | 1 009.60 | -0.34% | 1 407.56 | 0.02% |
| 21.12.2004 | 1 002.00 | -0.75% | 1 395.07 | -0.89% |
| 22.12.2004 | 1 007.10 | 0.51% | 1 402.95 | 0.56% |
| 23.12.2004 | 1 011.00 | 0.39% | 1 406.81 | 0.28% |
| 27.12.2004 | 1 015.70 | 0.46% | 1 408.53 | 0.12% |
| 28.12.2004 | 1 020.50 | 0.47% | 1 426.81 | 1.30% |
| 29.12.2004 | 1 030.90 | 1.02% | 1 440.96 | 0.99% |
| 30.12.2004 | 1 032.00 | 0.11% | 1 443.51 | 0.18% |
