Index PX, Burza Praha - historie, vývoj, rok 2005
Závěry indexu PX/RM
| Date | Index PX | Index RM | ||
|---|---|---|---|---|
| Závěr | Změna | Závěr | Změna | |
| 03.01.2005 | 1 050.60 | 1.80% | 1 462.23 | 1.30% |
| 04.01.2005 | 1 071.70 | 2.01% | 1 499.31 | 2.54% |
| 05.01.2005 | 1 073.40 | 0.16% | 1 501.26 | 0.13% |
| 06.01.2005 | 1 061.00 | -1.16% | 1 495.24 | -0.40% |
| 07.01.2005 | 1 071.10 | 0.95% | 1 509.04 | 0.92% |
| 10.01.2005 | 1 072.10 | 0.09% | 1 528.42 | 1.28% |
| 11.01.2005 | 1 074.80 | 0.25% | 1 528.82 | 0.03% |
| 12.01.2005 | 1 066.60 | -0.76% | 1 522.07 | -0.44% |
| 13.01.2005 | 1 055.30 | -1.06% | 1 497.32 | -1.63% |
| 14.01.2005 | 1 060.90 | 0.53% | 1 510.43 | 0.88% |
| 17.01.2005 | 1 073.10 | 1.15% | 1 529.01 | 1.23% |
| 18.01.2005 | 1 068.50 | -0.43% | 1 526.56 | -0.16% |
| 19.01.2005 | 1 061.10 | -0.69% | 1 525.54 | -0.07% |
| 20.01.2005 | 1 053.30 | -0.74% | 1 512.59 | -0.85% |
| 21.01.2005 | 1 056.20 | 0.28% | 1 533.47 | 1.38% |
| 24.01.2005 | 1 063.20 | 0.66% | 1 523.95 | -0.62% |
| 25.01.2005 | 1 094.40 | 2.93% | 1 572.92 | 3.21% |
| 26.01.2005 | 1 098.30 | 0.36% | 1 565.62 | -0.46% |
| 27.01.2005 | 1 094.20 | -0.37% | 1 552.70 | -0.83% |
| 28.01.2005 | 1 102.20 | 0.73% | 1 584.22 | 2.03% |
| 31.01.2005 | 1 096.20 | -0.55% | 1 569.88 | -0.91% |
| 01.02.2005 | 1 106.60 | 0.95% | 1 571.23 | 0.09% |
| 02.02.2005 | 1 102.70 | -0.35% | 1 566.22 | -0.32% |
| 03.02.2005 | 1 106.70 | 0.36% | 1 572.22 | 0.38% |
| 04.02.2005 | 1 105.30 | -0.13% | 1 577.32 | 0.32% |
| 07.02.2005 | 1 108.80 | 0.32% | 1 580.30 | 0.19% |
| 08.02.2005 | 1 118.10 | 0.84% | 1 590.23 | 0.63% |
| 09.02.2005 | 1 121.10 | 0.27% | 1 594.19 | 0.25% |
| 10.02.2005 | 1 118.00 | -0.28% | 1 596.90 | 0.17% |
| 11.02.2005 | 1 135.60 | 1.57% | 1 627.28 | 1.90% |
| 14.02.2005 | 1 141.60 | 0.53% | 1 632.14 | 0.30% |
| 15.02.2005 | 1 142.40 | 0.07% | 1 642.26 | 0.62% |
| 16.02.2005 | 1 148.60 | 0.54% | 1 648.18 | 0.36% |
| 17.02.2005 | 1 139.70 | -0.78% | 1 640.58 | -0.46% |
| 18.02.2005 | 1 147.90 | 0.72% | 1 653.96 | 0.82% |
| 21.02.2005 | 1 161.20 | 1.16% | 1 680.25 | 1.59% |
| 22.02.2005 | 1 176.60 | 1.33% | 1 700.39 | 1.20% |
| 23.02.2005 | 1 174.00 | -0.22% | 1 695.55 | -0.28% |
| 24.02.2005 | 1 171.90 | -0.18% | 1 699.61 | 0.24% |
| 25.02.2005 | 1 187.90 | 1.37% | 1 708.17 | 0.50% |
| 28.02.2005 | 1 199.90 | 1.01% | 1 727.79 | 1.15% |
| 01.03.2005 | 1 212.90 | 1.08% | 1 741.00 | 0.76% |
| 02.03.2005 | 1 211.30 | -0.13% | 1 737.46 | -0.20% |
| 03.03.2005 | 1 205.10 | -0.51% | 1 729.56 | -0.45% |
| 04.03.2005 | 1 217.60 | 1.04% | 1 731.61 | 0.12% |
| 07.03.2005 | 1 250.40 | 2.69% | 1 780.23 | 2.81% |
| 08.03.2005 | 1 240.90 | -0.76% | 1 784.03 | 0.21% |
| 09.03.2005 | 1 250.10 | 0.74% | 1 795.81 | 0.66% |
| 10.03.2005 | 1 262.70 | 1.01% | 1 826.99 | 1.74% |
| 11.03.2005 | 1 255.80 | -0.55% | 1 827.80 | 0.04% |
| 14.03.2005 | 1 220.10 | -2.84% | 1 772.50 | -3.03% |
| 15.03.2005 | 1 214.10 | -0.49% | 1 753.46 | -1.07% |
| 16.03.2005 | 1 143.40 | -5.82% | 1 650.89 | -5.85% |
| 17.03.2005 | 1 131.70 | -1.02% | 1 629.47 | -1.30% |
| 18.03.2005 | 1 137.70 | 0.53% | 1 628.72 | -0.05% |
| 21.03.2005 | 1 117.40 | -1.79% | 1 598.39 | -1.86% |
| 22.03.2005 | 1 147.60 | 2.70% | 1 644.14 | 2.86% |
| 23.03.2005 | 1 145.00 | -0.23% | 1 636.26 | -0.48% |
| 24.03.2005 | 1 170.10 | 2.19% | 1 685.94 | 3.04% |
| 25.03.2005 | 1 175.20 | 0.44% | 1 702.88 | 1.00% |
| 29.03.2005 | 1 162.00 | -1.12% | 1 689.78 | -0.77% |
| 30.03.2005 | 1 137.20 | -2.14% | 1 629.59 | -3.56% |
| 31.03.2005 | 1 168.40 | 2.74% | 1 680.71 | 3.14% |
| 01.04.2005 | 1 168.90 | 0.04% | 1 689.84 | 0.54% |
| 04.04.2005 | 1 161.40 | -0.64% | 1 655.35 | -2.04% |
| 05.04.2005 | 1 177.10 | 1.35% | 1 696.14 | 2.46% |
| 06.04.2005 | 1 186.10 | 0.76% | 1 700.75 | 0.27% |
| 07.04.2005 | 1 188.70 | 0.22% | 1 703.76 | 0.18% |
| 08.04.2005 | 1 191.70 | 0.25% | 1 719.11 | 0.90% |
| 11.04.2005 | 1 188.20 | -0.29% | 1 718.53 | -0.03% |
| 12.04.2005 | 1 191.90 | 0.31% | 1 725.79 | 0.42% |
| 13.04.2005 | 1 199.90 | 0.67% | 1 727.91 | 0.12% |
| 14.04.2005 | 1 197.20 | -0.23% | 1 752.20 | 1.41% |
| 15.04.2005 | 1 186.30 | -0.91% | 1 725.64 | -1.52% |
| 18.04.2005 | 1 164.40 | -1.85% | 1 699.39 | -1.52% |
| 19.04.2005 | 1 170.60 | 0.53% | 1 707.39 | 0.47% |
| 20.04.2005 | 1 163.80 | -0.58% | 1 690.44 | -0.99% |
| 21.04.2005 | 1 160.70 | -0.27% | 1 690.01 | -0.03% |
| 22.04.2005 | 1 169.70 | 0.78% | 1 693.84 | 0.23% |
| 25.04.2005 | 1 164.70 | -0.43% | 1 692.61 | -0.07% |
| 26.04.2005 | 1 169.70 | 0.43% | 1 691.01 | -0.09% |
| 27.04.2005 | 1 142.80 | -2.30% | 1 671.41 | -1.16% |
| 28.04.2005 | 1 129.90 | -1.13% | 1 646.77 | -1.47% |
| 29.04.2005 | 1 136.50 | 0.58% | 1 649.68 | 0.18% |
| 02.05.2005 | 1 145.60 | 0.80% | 1 677.27 | 1.67% |
| 03.05.2005 | 1 135.40 | -0.89% | 1 664.56 | -0.76% |
| 04.05.2005 | 1 111.20 | -2.13% | 1 626.17 | -2.31% |
| 05.05.2005 | 1 117.20 | 0.54% | 1 639.83 | 0.84% |
| 06.05.2005 | 1 116.70 | -0.04% | 1 644.74 | 0.30% |
| 09.05.2005 | 1 127.90 | 1.00% | 1 616.76 | -1.70% |
| 10.05.2005 | 1 121.40 | -0.58% | 1 644.77 | 1.73% |
| 11.05.2005 | 1 113.60 | -0.70% | 1 622.45 | -1.36% |
| 12.05.2005 | 1 099.90 | -1.23% | 1 617.40 | -0.31% |
| 13.05.2005 | 1 084.60 | -1.39% | 1 597.80 | -1.21% |
| 16.05.2005 | 1 068.60 | -1.48% | 1 561.87 | -2.25% |
| 17.05.2005 | 1 071.70 | 0.29% | 1 577.58 | 1.01% |
| 18.05.2005 | 1 110.80 | 3.65% | 1 617.48 | 2.53% |
| 19.05.2005 | 1 128.90 | 1.63% | 1 660.68 | 2.67% |
| 20.05.2005 | 1 137.40 | 0.75% | 1 667.33 | 0.40% |
| 23.05.2005 | 1 139.20 | 0.16% | 1 669.81 | 0.15% |
| 24.05.2005 | 1 136.50 | -0.24% | 1 659.30 | -0.63% |
| 25.05.2005 | 1 121.30 | -1.34% | 1 651.60 | -0.46% |
| 26.05.2005 | 1 128.70 | 0.66% | 1 664.06 | 0.75% |
| 27.05.2005 | 1 139.10 | 0.92% | 1 664.10 | 0.00% |
| 30.05.2005 | 1 141.70 | 0.23% | 1 651.11 | -0.78% |
| 31.05.2005 | 1 156.10 | 1.26% | - | - |
| 01.06.2005 | 1 158.50 | 0.21% | 1 683.95 | 0.08% |
| 02.06.2005 | 1 166.40 | 0.68% | 1 643.33 | -2.41% |
| 03.06.2005 | 1 162.10 | -0.37% | 1 636.30 | -0.43% |
| 06.06.2005 | 1 159.40 | -0.23% | 1 636.20 | -0.01% |
| 07.06.2005 | 1 165.90 | 0.56% | 1 642.36 | 0.38% |
| 08.06.2005 | 1 176.90 | 0.94% | 1 655.61 | 0.81% |
| 09.06.2005 | 1 187.80 | 0.93% | 1 668.45 | 0.78% |
| 10.06.2005 | 1 191.30 | 0.29% | 1 679.75 | 0.68% |
| 13.06.2005 | 1 203.20 | 1.00% | 1 703.22 | 1.40% |
| 14.06.2005 | 1 193.80 | -0.78% | 1 704.02 | 0.05% |
| 15.06.2005 | 1 196.80 | 0.25% | 1 693.98 | -0.59% |
| 16.06.2005 | 1 225.50 | 2.40% | 1 731.78 | 2.23% |
| 17.06.2005 | 1 221.50 | -0.33% | 1 742.52 | 0.62% |
| 20.06.2005 | 1 228.60 | 0.58% | 1 754.97 | 0.71% |
| 21.06.2005 | 1 213.00 | -1.27% | 1 735.18 | -1.13% |
| 22.06.2005 | 1 220.70 | 0.63% | 1 738.31 | 0.18% |
| 23.06.2005 | 1 209.70 | -0.90% | 1 727.03 | -0.65% |
| 24.06.2005 | 1 201.80 | -0.65% | 1 720.57 | -0.37% |
| 27.06.2005 | 1 200.70 | -0.09% | 1 679.79 | -2.37% |
| 28.06.2005 | 1 204.20 | 0.29% | 1 726.83 | 2.80% |
| 29.06.2005 | 1 207.90 | 0.31% | 1 719.92 | -0.40% |
| 30.06.2005 | 1 210.10 | 0.18% | 1 721.39 | 0.09% |
| 01.07.2005 | 1 214.70 | 0.38% | 1 730.16 | 0.51% |
| 04.07.2005 | 1 220.80 | 0.50% | 1 728.11 | -0.12% |
| 07.07.2005 | 1 219.10 | -0.14% | 1 750.01 | 1.27% |
| 08.07.2005 | 1 224.70 | 0.46% | 1 764.55 | 0.83% |
| 11.07.2005 | 1 228.20 | 0.29% | 1 789.62 | 1.42% |
| 12.07.2005 | 1 238.50 | 0.84% | 1 824.80 | 1.97% |
| 13.07.2005 | 1 237.20 | -0.10% | 1 826.12 | 0.07% |
| 14.07.2005 | 1 240.60 | 0.27% | 1 810.98 | -0.83% |
| 15.07.2005 | 1 237.80 | -0.23% | 1 818.49 | 0.41% |
| 18.07.2005 | 1 233.00 | -0.39% | 1 813.37 | -0.28% |
| 19.07.2005 | 1 240.50 | 0.61% | 1 820.22 | 0.38% |
| 20.07.2005 | 1 241.00 | 0.04% | 1 825.26 | 0.28% |
| 21.07.2005 | 1 238.60 | -0.19% | 1 825.18 | -0.00% |
| 22.07.2005 | 1 247.00 | 0.68% | 1 838.22 | 0.71% |
| 25.07.2005 | 1 253.50 | 0.52% | 1 847.55 | 0.51% |
| 26.07.2005 | 1 249.60 | -0.31% | 1 840.48 | -0.38% |
| 27.07.2005 | 1 258.20 | 0.69% | 1 860.06 | 1.06% |
| 28.07.2005 | 1 252.80 | -0.43% | 1 850.99 | -0.49% |
| 29.07.2005 | 1 262.30 | 0.76% | 1 857.59 | 0.36% |
| 01.08.2005 | 1 263.00 | 0.06% | 1 855.96 | -0.09% |
| 02.08.2005 | 1 264.80 | 0.14% | 1 857.90 | 0.10% |
| 03.08.2005 | 1 262.20 | -0.21% | 1 863.02 | 0.28% |
| 04.08.2005 | 1 274.50 | 0.97% | 1 854.37 | -0.46% |
| 05.08.2005 | 1 270.90 | -0.28% | 1 854.30 | -0.00% |
| 08.08.2005 | 1 274.00 | 0.24% | 1 856.41 | 0.11% |
| 09.08.2005 | 1 279.30 | 0.42% | 1 926.33 | 3.77% |
| 10.08.2005 | 1 285.00 | 0.45% | 1 942.72 | 0.85% |
| 11.08.2005 | 1 288.60 | 0.28% | 1 956.71 | 0.72% |
| 12.08.2005 | 1 285.10 | -0.27% | 1 967.11 | 0.53% |
| 15.08.2005 | 1 288.50 | 0.26% | 1 968.53 | 0.07% |
| 16.08.2005 | 1 296.30 | 0.61% | 1 974.95 | 0.33% |
| 17.08.2005 | 1 292.00 | -0.33% | 1 965.00 | -0.50% |
| 18.08.2005 | 1 291.60 | -0.03% | 1 963.00 | -0.10% |
| 19.08.2005 | 1 290.10 | -0.12% | 1 972.30 | 0.47% |
| 22.08.2005 | 1 298.50 | 0.65% | 1 973.01 | 0.04% |
| 23.08.2005 | 1 305.50 | 0.54% | 1 985.06 | 0.61% |
| 24.08.2005 | 1 310.20 | 0.36% | 2 003.12 | 0.91% |
| 25.08.2005 | 1 314.00 | 0.29% | 2 032.85 | 1.48% |
| 26.08.2005 | 1 315.20 | 0.09% | 2 034.37 | 0.07% |
| 29.08.2005 | 1 307.80 | -0.56% | 2 018.67 | -0.77% |
| 30.08.2005 | 1 328.10 | 1.55% | 2 058.94 | 1.99% |
| 31.08.2005 | 1 350.90 | 1.72% | 2 108.98 | 2.43% |
| 01.09.2005 | 1 367.60 | 1.24% | 2 174.15 | 3.09% |
| 02.09.2005 | 1 384.60 | 1.24% | 2 204.66 | 1.40% |
| 05.09.2005 | 1 370.10 | -1.05% | 2 163.34 | -1.87% |
| 06.09.2005 | 1 359.20 | -0.80% | 2 143.29 | -0.93% |
| 07.09.2005 | 1 353.90 | -0.39% | 2 112.69 | -1.43% |
| 08.09.2005 | 1 367.70 | 1.02% | 2 126.96 | 0.68% |
| 09.09.2005 | 1 381.40 | 1.00% | 2 169.48 | 2.00% |
| 12.09.2005 | 1 379.70 | -0.12% | 2 160.34 | -0.42% |
| 13.09.2005 | 1 386.50 | 0.49% | 2 160.09 | -0.01% |
| 14.09.2005 | 1 390.30 | 0.27% | 2 174.76 | 0.68% |
| 15.09.2005 | 1 414.70 | 1.76% | 2 219.11 | 2.04% |
| 16.09.2005 | 1 432.30 | 1.24% | 2 268.30 | 2.22% |
| 19.09.2005 | 1 443.90 | 0.81% | 2 304.62 | 1.60% |
| 20.09.2005 | 1 435.60 | -0.57% | 2 292.90 | -0.51% |
| 21.09.2005 | 1 432.50 | -0.22% | 2 307.86 | 0.65% |
| 22.09.2005 | 1 441.80 | 0.65% | 2 299.23 | -0.37% |
| 23.09.2005 | 1 421.40 | -1.41% | 2 284.96 | -0.62% |
| 26.09.2005 | 1 437.10 | 1.10% | 2 303.92 | 0.83% |
| 27.09.2005 | 1 451.60 | 1.01% | 2 356.07 | 2.26% |
| 29.09.2005 | 1 450.50 | -0.08% | 2 351.85 | -0.18% |
| 30.09.2005 | 1 453.70 | 0.22% | 2 361.01 | 0.39% |
| 03.10.2005 | 1 468.20 | 1.00% | 2 366.04 | 0.21% |
| 04.10.2005 | 1 478.30 | 0.69% | 2 387.84 | 0.92% |
| 05.10.2005 | 1 471.30 | -0.47% | 2 380.46 | -0.31% |
| 06.10.2005 | 1 406.60 | -4.40% | 2 262.92 | -4.94% |
| 07.10.2005 | 1 397.50 | -0.65% | 2 268.52 | 0.25% |
| 10.10.2005 | 1 421.10 | 1.69% | 2 325.42 | 2.51% |
| 11.10.2005 | 1 419.40 | -0.12% | 2 335.50 | 0.43% |
| 12.10.2005 | 1 411.30 | -0.57% | 2 309.16 | -1.13% |
| 13.10.2005 | 1 360.40 | -3.61% | 2 199.44 | -4.75% |
| 14.10.2005 | 1 327.30 | -2.43% | 2 144.11 | -2.52% |
| 17.10.2005 | 1 353.00 | 1.94% | 2 183.15 | 1.82% |
| 18.10.2005 | 1 356.90 | 0.29% | 2 170.53 | -0.58% |
| 19.10.2005 | 1 308.80 | -3.54% | 2 077.40 | -4.29% |
| 20.10.2005 | 1 310.00 | 0.09% | 2 073.25 | -0.20% |
| 21.10.2005 | 1 311.80 | 0.14% | 2 082.90 | 0.47% |
| 24.10.2005 | 1 331.50 | 1.50% | 2 126.17 | 2.08% |
| 25.10.2005 | 1 349.90 | 1.38% | 2 172.69 | 2.19% |
| 26.10.2005 | 1 348.20 | -0.13% | 2 163.21 | -0.44% |
| 27.10.2005 | 1 355.60 | 0.55% | 2 166.04 | 0.13% |
| 31.10.2005 | 1 381.30 | 1.90% | 2 182.59 | 0.76% |
| 01.11.2005 | 1 392.70 | 0.83% | 2 217.88 | 1.62% |
| 02.11.2005 | 1 393.50 | 0.06% | 2 226.40 | 0.38% |
| 03.11.2005 | 1 403.60 | 0.72% | 2 242.59 | 0.73% |
| 04.11.2005 | 1 411.40 | 0.56% | 2 260.31 | 0.79% |
| 07.11.2005 | 1 431.90 | 1.45% | 2 301.33 | 1.81% |
| 08.11.2005 | 1 421.60 | -0.72% | 2 290.52 | -0.47% |
| 09.11.2005 | 1 416.10 | -0.39% | 2 278.10 | -0.54% |
| 10.11.2005 | 1 410.50 | -0.40% | 2 253.37 | -1.09% |
| 11.11.2005 | 1 397.00 | -0.96% | 2 236.61 | -0.74% |
| 14.11.2005 | 1 378.70 | -1.31% | 2 196.89 | -1.78% |
| 15.11.2005 | 1 364.00 | -1.07% | 2 174.64 | -1.01% |
| 16.11.2005 | 1 379.70 | 1.15% | 2 198.42 | 1.09% |
| 18.11.2005 | 1 392.50 | 0.93% | 2 213.36 | 0.68% |
| 21.11.2005 | 1 395.20 | 0.19% | 2 233.17 | 0.90% |
| 22.11.2005 | 1 378.50 | -1.20% | 2 203.94 | -1.31% |
| 23.11.2005 | 1 396.00 | 1.27% | 2 229.32 | 1.15% |
| 24.11.2005 | 1 393.90 | -0.15% | 2 219.37 | -0.45% |
| 25.11.2005 | 1 402.70 | 0.63% | 2 246.87 | 1.24% |
| 28.11.2005 | 1 407.20 | 0.32% | 2 242.23 | -0.21% |
| 29.11.2005 | 1 403.20 | -0.28% | 2 239.64 | -0.12% |
| 30.11.2005 | 1 403.10 | -0.01% | 2 256.01 | 0.73% |
| 01.12.2005 | 1 409.40 | 0.45% | 2 238.32 | -0.78% |
| 02.12.2005 | 1 422.10 | 0.90% | 2 268.90 | 1.37% |
| 05.12.2005 | 1 423.10 | 0.07% | 2 269.15 | 0.01% |
| 06.12.2005 | 1 417.30 | -0.41% | 2 203.48 | -2.89% |
| 07.12.2005 | 1 436.40 | 1.35% | 2 291.32 | 3.99% |
| 08.12.2005 | 1 437.20 | 0.06% | 2 284.21 | -0.31% |
| 09.12.2005 | 1 425.10 | -0.84% | 2 284.30 | 0.00% |
| 12.12.2005 | 1 432.60 | 0.53% | 2 291.01 | 0.29% |
| 13.12.2005 | 1 440.00 | 0.52% | 2 319.65 | 1.25% |
| 14.12.2005 | 1 444.60 | 0.32% | 2 331.21 | 0.50% |
| 15.12.2005 | 1 443.30 | -0.09% | 2 337.38 | 0.26% |
| 16.12.2005 | 1 441.20 | -0.15% | 2 337.98 | 0.03% |
| 19.12.2005 | 1 448.50 | 0.51% | 2 337.11 | -0.04% |
| 20.12.2005 | 1 453.80 | 0.37% | 2 345.65 | 0.37% |
| 21.12.2005 | 1 454.50 | 0.05% | 2 349.40 | 0.16% |
| 22.12.2005 | 1 457.00 | 0.17% | 2 357.66 | 0.35% |
| 23.12.2005 | 1 458.70 | 0.12% | 2 339.85 | -0.76% |
| 27.12.2005 | 1 468.10 | 0.64% | 2 356.19 | 0.70% |
| 28.12.2005 | 1 463.10 | -0.34% | 2 361.67 | 0.23% |
| 29.12.2005 | 1 475.70 | 0.86% | 2 364.98 | 0.14% |
| 30.12.2005 | 1 473.00 | -0.18% | - | - |
