Index PX, Burza Praha - historie, vývoj, rok 2008
Závěry indexu PX/RM
| Date | Index PX | Index RM | ||
|---|---|---|---|---|
| Závěr | Změna | Závěr | Změna | |
| 02.01.2008 | 1 808.60 | -0.36% | 3 385.71 | -0.55% |
| 03.01.2008 | 1 792.50 | -0.89% | 3 369.14 | -0.49% |
| 04.01.2008 | 1 760.00 | -1.81% | 3 322.92 | -1.37% |
| 07.01.2008 | 1 725.30 | -1.97% | 3 292.92 | -0.90% |
| 08.01.2008 | 1 735.30 | 0.58% | 3 320.46 | 0.84% |
| 09.01.2008 | 1 688.90 | -2.67% | 3 238.05 | -2.48% |
| 10.01.2008 | 1 646.10 | -2.53% | 3 173.04 | -2.01% |
| 11.01.2008 | 1 657.30 | 0.68% | 3 205.30 | 1.02% |
| 14.01.2008 | 1 651.50 | -0.35% | 3 184.19 | -0.66% |
| 15.01.2008 | 1 620.20 | -1.90% | 3 126.40 | -1.81% |
| 16.01.2008 | 1 570.10 | -3.09% | 3 039.22 | -2.79% |
| 17.01.2008 | 1 561.50 | -0.55% | 3 070.75 | 1.04% |
| 18.01.2008 | 1 561.70 | 0.01% | 3 041.88 | -0.94% |
| 21.01.2008 | 1 489.60 | -4.62% | 2 904.94 | -4.50% |
| 22.01.2008 | 1 463.70 | -1.74% | 2 848.77 | -1.93% |
| 23.01.2008 | 1 405.10 | -4.00% | 2 738.25 | -3.88% |
| 24.01.2008 | 1 523.40 | 8.42% | 2 919.62 | 6.62% |
| 25.01.2008 | 1 536.70 | 0.87% | 2 966.16 | 1.59% |
| 28.01.2008 | 1 487.40 | -3.21% | 2 877.36 | -2.99% |
| 29.01.2008 | 1 501.00 | 0.91% | 2 892.47 | 0.53% |
| 30.01.2008 | 1 521.20 | 1.35% | 2 932.74 | 1.39% |
| 31.01.2008 | 1 499.60 | -1.42% | 2 899.31 | -1.14% |
| 01.02.2008 | 1 541.30 | 2.78% | 2 938.16 | 1.34% |
| 04.02.2008 | 1 567.00 | 1.67% | 2 961.23 | 0.79% |
| 05.02.2008 | 1 544.10 | -1.46% | 2 937.25 | -0.81% |
| 06.02.2008 | 1 532.50 | -0.75% | 2 936.28 | -0.03% |
| 07.02.2008 | 1 501.00 | -2.06% | 2 886.80 | -1.69% |
| 08.02.2008 | 1 494.60 | -0.43% | 2 876.53 | -0.36% |
| 11.02.2008 | 1 493.20 | -0.09% | 2 869.76 | -0.24% |
| 12.02.2008 | 1 524.00 | 2.06% | 2 914.28 | 1.55% |
| 13.02.2008 | 1 569.90 | 3.01% | 2 975.02 | 2.08% |
| 14.02.2008 | 1 572.30 | 0.15% | 2 968.02 | -0.24% |
| 15.02.2008 | 1 541.70 | -1.95% | 2 927.58 | -1.36% |
| 18.02.2008 | 1 568.50 | 1.74% | 2 961.51 | 1.16% |
| 19.02.2008 | 1 578.30 | 0.62% | 2 984.10 | 0.76% |
| 20.02.2008 | 1 569.80 | -0.54% | 2 955.15 | -0.97% |
| 21.02.2008 | 1 564.00 | -0.37% | 2 943.75 | -0.39% |
| 22.02.2008 | 1 537.70 | -1.68% | 2 904.34 | -1.34% |
| 25.02.2008 | 1 566.20 | 1.85% | 2 950.04 | 1.57% |
| 26.02.2008 | 1 578.20 | 0.77% | 2 959.57 | 0.32% |
| 27.02.2008 | 1 567.60 | -0.67% | 2 955.69 | -0.13% |
| 28.02.2008 | 1 569.80 | 0.14% | 2 932.34 | -0.79% |
| 29.02.2008 | 1 566.00 | -0.24% | 2 940.29 | 0.27% |
| 03.03.2008 | 1 522.70 | -2.77% | 2 856.49 | -2.85% |
| 04.03.2008 | 1 485.60 | -2.44% | 2 779.53 | -2.69% |
| 05.03.2008 | 1 511.50 | 1.74% | 2 818.16 | 1.39% |
| 06.03.2008 | 1 496.30 | -1.01% | 2 782.64 | -1.26% |
| 07.03.2008 | 1 467.90 | -1.90% | 2 735.82 | -1.68% |
| 10.03.2008 | 1 460.90 | -0.48% | 2 707.81 | -1.02% |
| 11.03.2008 | 1 509.00 | 3.29% | 2 809.55 | 3.76% |
| 12.03.2008 | 1 523.20 | 0.94% | 2 823.51 | 0.50% |
| 13.03.2008 | 1 495.30 | -1.83% | 2 783.26 | -1.43% |
| 14.03.2008 | 1 506.00 | 0.72% | 2 764.75 | -0.67% |
| 17.03.2008 | 1 468.50 | -2.49% | 2 718.98 | -1.66% |
| 18.03.2008 | 1 504.40 | 2.44% | 2 776.83 | 2.13% |
| 19.03.2008 | 1 520.40 | 1.06% | 2 763.05 | -0.50% |
| 20.03.2008 | 1 496.80 | -1.55% | 2 739.23 | -0.86% |
| 21.03.2008 | 1 516.90 | 1.34% | 2 772.95 | 1.23% |
| 25.03.2008 | 1 522.80 | 0.39% | 2 777.27 | 0.16% |
| 26.03.2008 | 1 510.70 | -0.79% | 2 756.79 | -0.74% |
| 27.03.2008 | 1 541.40 | 2.03% | 2 796.26 | 1.43% |
| 28.03.2008 | 1 563.50 | 1.43% | 2 814.53 | 0.65% |
| 31.03.2008 | 1 551.90 | -0.74% | 2 799.31 | -0.54% |
| 01.04.2008 | 1 562.80 | 0.70% | 2 824.16 | 0.89% |
| 02.04.2008 | 1 575.30 | 0.80% | 2 856.81 | 1.16% |
| 03.04.2008 | 1 569.10 | -0.39% | 2 831.37 | -0.89% |
| 04.04.2008 | 1 565.50 | -0.23% | 2 828.42 | -0.10% |
| 07.04.2008 | 1 585.30 | 1.26% | 2 863.25 | 1.23% |
| 08.04.2008 | 1 578.40 | -0.44% | 2 857.64 | -0.20% |
| 09.04.2008 | 1 583.30 | 0.31% | 2 865.43 | 0.27% |
| 10.04.2008 | 1 545.10 | -2.41% | 2 826.31 | -1.37% |
| 11.04.2008 | 1 533.10 | -0.78% | 2 795.20 | -1.10% |
| 14.04.2008 | 1 518.00 | -0.98% | 2 779.80 | -0.55% |
| 15.04.2008 | 1 526.60 | 0.57% | 2 787.89 | 0.29% |
| 16.04.2008 | 1 537.70 | 0.73% | 2 798.91 | 0.40% |
| 17.04.2008 | 1 532.60 | -0.33% | 2 776.79 | -0.79% |
| 18.04.2008 | 1 561.10 | 1.86% | 2 826.91 | 1.80% |
| 21.04.2008 | 1 562.80 | 0.11% | 2 822.89 | -0.14% |
| 22.04.2008 | 1 545.80 | -1.09% | 2 798.13 | -0.88% |
| 23.04.2008 | 1 555.10 | 0.60% | 2 809.10 | 0.39% |
| 24.04.2008 | 1 564.10 | 0.58% | 2 825.33 | 0.58% |
| 25.04.2008 | 1 572.30 | 0.52% | 2 846.55 | 0.75% |
| 28.04.2008 | 1 591.40 | 1.21% | 2 875.25 | 1.01% |
| 29.04.2008 | 1 582.70 | -0.55% | 2 859.74 | -0.54% |
| 30.04.2008 | 1 609.80 | 1.71% | 2 892.05 | 1.13% |
| 02.05.2008 | 1 659.90 | 3.11% | 2 960.99 | 2.38% |
| 05.05.2008 | 1 646.20 | -0.83% | 2 945.76 | -0.51% |
| 06.05.2008 | 1 644.00 | -0.13% | 2 945.45 | -0.01% |
| 07.05.2008 | 1 663.70 | 1.20% | 2 979.23 | 1.15% |
| 09.05.2008 | 1 636.80 | -1.62% | 2 982.40 | 0.11% |
| 12.05.2008 | 1 640.90 | 0.25% | 2 962.04 | -0.68% |
| 13.05.2008 | 1 641.90 | 0.06% | 2 971.00 | 0.30% |
| 14.05.2008 | 1 655.20 | 0.81% | 2 996.24 | 0.85% |
| 15.05.2008 | 1 668.40 | 0.80% | 3 030.08 | 1.13% |
| 16.05.2008 | 1 701.10 | 1.96% | 3 038.34 | 0.27% |
| 19.05.2008 | 1 710.80 | 0.57% | 3 045.27 | 0.23% |
| 20.05.2008 | 1 703.10 | -0.45% | 3 015.38 | -0.98% |
| 21.05.2008 | 1 668.90 | -2.01% | 2 980.36 | -1.16% |
| 22.05.2008 | 1 677.40 | 0.51% | 2 999.68 | 0.65% |
| 23.05.2008 | 1 671.30 | -0.36% | 2 987.23 | -0.41% |
| 26.05.2008 | 1 657.90 | -0.80% | 2 973.65 | -0.45% |
| 27.05.2008 | 1 644.80 | -0.79% | 2 954.81 | -0.63% |
| 28.05.2008 | 1 675.90 | 1.89% | 2 988.67 | 1.15% |
| 29.05.2008 | 1 676.20 | 0.02% | 2 999.36 | 0.36% |
| 30.05.2008 | 1 685.00 | 0.52% | 2 988.30 | -0.37% |
| 02.06.2008 | 1 685.10 | 0.01% | 2 985.18 | -0.10% |
| 03.06.2008 | 1 669.80 | -0.91% | 2 968.16 | -0.57% |
| 04.06.2008 | 1 648.20 | -1.29% | 2 931.65 | -1.23% |
| 05.06.2008 | 1 654.30 | 0.37% | 2 936.47 | 0.16% |
| 06.06.2008 | 1 632.60 | -1.31% | 2 914.41 | -0.75% |
| 09.06.2008 | 1 618.30 | -0.88% | 2 892.25 | -0.76% |
| 10.06.2008 | 1 593.90 | -1.51% | 2 856.85 | -1.22% |
| 11.06.2008 | 1 585.40 | -0.53% | - | - |
| 12.06.2008 | 1 602.00 | 1.05% | 2 872.01 | 0.41% |
| 13.06.2008 | 1 587.40 | -0.91% | 2 845.11 | -0.94% |
| 16.06.2008 | 1 596.10 | 0.55% | 2 846.89 | 0.06% |
| 17.06.2008 | 1 633.60 | 2.35% | 2 888.75 | 1.47% |
| 18.06.2008 | 1 623.70 | -0.61% | 2 860.99 | -0.96% |
| 19.06.2008 | 1 613.10 | -0.65% | 2 875.03 | 0.49% |
| 20.06.2008 | 1 559.10 | -3.35% | 2 797.65 | -2.69% |
| 23.06.2008 | 1 551.80 | -0.47% | 2 808.98 | 0.40% |
| 24.06.2008 | 1 513.70 | -2.46% | 2 756.51 | -1.87% |
| 25.06.2008 | 1 510.20 | -0.23% | 2 756.06 | -0.02% |
| 26.06.2008 | 1 479.80 | -2.01% | 2 697.16 | -2.14% |
| 27.06.2008 | 1 478.00 | -0.12% | 2 691.73 | -0.20% |
| 30.06.2008 | 1 483.50 | 0.37% | 2 715.12 | 0.87% |
| 01.07.2008 | 1 458.50 | -1.69% | 2 707.47 | -0.28% |
| 02.07.2008 | 1 471.40 | 0.88% | 2 751.12 | 1.61% |
| 03.07.2008 | 1 441.40 | -2.04% | 2 727.23 | -0.87% |
| 04.07.2008 | 1 420.00 | -1.48% | 2 667.05 | -2.21% |
| 07.07.2008 | 1 442.10 | 1.56% | - | - |
| 08.07.2008 | 1 423.20 | -1.31% | 2 672.55 | -1.11% |
| 09.07.2008 | 1 455.20 | 2.25% | 2 731.09 | 2.19% |
| 10.07.2008 | 1 448.50 | -0.46% | - | - |
| 11.07.2008 | 1 444.20 | -0.30% | 2 701.16 | -1.07% |
| 14.07.2008 | 1 440.40 | -0.26% | - | - |
| 15.07.2008 | 1 400.30 | -2.78% | 2 617.57 | -3.10% |
| 16.07.2008 | 1 398.60 | -0.12% | 2 607.94 | -0.37% |
| 17.07.2008 | 1 441.00 | 3.03% | 2 680.87 | 2.80% |
| 18.07.2008 | 1 424.20 | -1.17% | 2 688.86 | 0.30% |
| 21.07.2008 | 1 451.20 | 1.90% | 2 709.55 | 0.77% |
| 22.07.2008 | 1 436.40 | -1.02% | 2 670.75 | -1.43% |
| 23.07.2008 | 1 475.00 | 2.69% | 2 751.59 | 3.03% |
| 24.07.2008 | 1 441.60 | -2.26% | 2 686.43 | -2.37% |
| 25.07.2008 | 1 433.70 | -0.55% | 2 692.23 | 0.22% |
| 28.07.2008 | 1 445.20 | 0.80% | 2 707.78 | 0.58% |
| 29.07.2008 | 1 443.90 | -0.09% | 2 691.29 | -0.61% |
| 30.07.2008 | 1 474.00 | 2.08% | 2 742.31 | 1.90% |
| 31.07.2008 | 1 471.80 | -0.15% | 2 730.13 | -0.44% |
| 01.08.2008 | 1 446.70 | -1.71% | 2 738.27 | 0.30% |
| 04.08.2008 | 1 440.00 | -0.46% | 2 788.22 | 1.82% |
| 05.08.2008 | 1 442.30 | 0.16% | 2 726.59 | -2.21% |
| 06.08.2008 | 1 459.60 | 1.20% | 2 730.70 | 0.15% |
| 07.08.2008 | 1 450.60 | -0.62% | 2 722.76 | -0.29% |
| 08.08.2008 | 1 453.50 | 0.20% | 2 731.01 | 0.30% |
| 11.08.2008 | 1 457.40 | 0.27% | 2 757.38 | 0.97% |
| 12.08.2008 | 1 446.50 | -0.75% | 2 730.13 | -0.99% |
| 13.08.2008 | 1 448.30 | 0.12% | 2 727.21 | -0.11% |
| 14.08.2008 | 1 448.40 | 0.01% | 2 727.50 | 0.01% |
| 15.08.2008 | 1 456.20 | 0.54% | 2 753.84 | 0.97% |
| 18.08.2008 | 1 442.60 | -0.93% | 2 728.61 | -0.92% |
| 19.08.2008 | 1 431.50 | -0.77% | 2 683.71 | -1.65% |
| 20.08.2008 | 1 440.00 | 0.59% | 2 705.60 | 0.82% |
| 21.08.2008 | 1 440.30 | 0.02% | 2 698.97 | -0.24% |
| 22.08.2008 | 1 455.40 | 1.05% | 2 723.88 | 0.92% |
| 25.08.2008 | 1 452.60 | -0.19% | 2 771.30 | 1.74% |
| 26.08.2008 | 1 437.60 | -1.03% | 2 696.89 | -2.69% |
| 27.08.2008 | 1 444.00 | 0.45% | 2 695.58 | -0.05% |
| 28.08.2008 | 1 456.20 | 0.84% | 2 725.69 | 1.12% |
| 29.08.2008 | 1 478.20 | 1.51% | 2 753.20 | 1.01% |
| 01.09.2008 | 1 467.60 | -0.72% | 2 752.06 | -0.04% |
| 02.09.2008 | 1 471.20 | 0.25% | 2 767.78 | 0.57% |
| 03.09.2008 | 1 452.10 | -1.30% | 2 754.82 | -0.47% |
| 04.09.2008 | 1 429.40 | -1.56% | 2 736.75 | -0.66% |
| 05.09.2008 | 1 374.50 | -3.84% | 2 640.30 | -3.52% |
| 08.09.2008 | 1 427.90 | 3.89% | 2 714.14 | 2.80% |
| 09.09.2008 | 1 390.40 | -2.63% | 2 663.05 | -1.88% |
| 10.09.2008 | 1 322.00 | -4.92% | 2 567.08 | -3.60% |
| 11.09.2008 | 1 292.20 | -2.25% | 2 552.80 | -0.56% |
| 12.09.2008 | 1 290.80 | -0.11% | 2 523.73 | -1.14% |
| 15.09.2008 | 1 236.80 | -4.18% | 2 475.90 | -1.90% |
| 16.09.2008 | 1 167.60 | -5.60% | 2 368.23 | -4.35% |
| 17.09.2008 | 1 187.60 | 1.71% | 2 378.73 | 0.44% |
| 18.09.2008 | 1 178.00 | -0.81% | 2 347.46 | -1.31% |
| 19.09.2008 | 1 316.20 | 11.73% | 2 510.54 | 6.95% |
| 22.09.2008 | 1 309.90 | -0.48% | 2 510.64 | 0.00% |
| 23.09.2008 | 1 277.70 | -2.46% | 2 466.92 | -1.74% |
| 24.09.2008 | 1 283.10 | 0.42% | 2 486.30 | 0.79% |
| 25.09.2008 | 1 300.60 | 1.36% | 2 516.73 | 1.22% |
| 26.09.2008 | 1 274.00 | -2.05% | 2 486.40 | -1.21% |
| 29.09.2008 | 1 205.50 | -5.38% | 2 402.71 | -3.37% |
| 30.09.2008 | 1 204.70 | -0.07% | 2 422.73 | 0.83% |
| 01.10.2008 | 1 235.30 | 2.54% | 2 463.13 | 1.67% |
| 02.10.2008 | 1 223.70 | -0.94% | 2 472.32 | 0.37% |
| 03.10.2008 | 1 204.80 | -1.54% | 2 439.11 | -1.34% |
| 06.10.2008 | 1 102.90 | -8.46% | 2 245.02 | -7.96% |
| 07.10.2008 | 1 084.60 | -1.66% | - | - |
| 08.10.2008 | 1 042.60 | -3.87% | 2 181.28 | -2.55% |
| 09.10.2008 | 1 044.60 | 0.19% | 2 159.26 | -1.01% |
| 10.10.2008 | 888.50 | -14.94% | 1 889.12 | -12.51% |
| 13.10.2008 | 981.50 | 10.47% | 2 050.36 | 8.54% |
| 14.10.2008 | 1 085.10 | 10.56% | 2 179.63 | 6.30% |
| 15.10.2008 | 998.80 | -7.95% | 2 068.34 | -5.11% |
| 16.10.2008 | 938.50 | -6.04% | 1 975.07 | -4.51% |
| 17.10.2008 | 842.80 | -10.20% | 1 903.61 | -3.62% |
| 20.10.2008 | 864.20 | 2.54% | 1 948.97 | 2.38% |
| 21.10.2008 | 887.90 | 2.74% | 1 985.19 | 1.86% |
| 22.10.2008 | 853.90 | -3.83% | 1 907.45 | -3.92% |
| 23.10.2008 | 851.50 | -0.28% | 1 929.60 | 1.16% |
| 24.10.2008 | 751.30 | -11.77% | 1 755.46 | -9.02% |
| 27.10.2008 | 699.80 | -6.85% | 1 646.08 | -6.23% |
| 29.10.2008 | 791.90 | 13.16% | - | - |
| 30.10.2008 | 864.50 | 9.17% | 1 909.67 | 6.85% |
| 31.10.2008 | 877.90 | 1.55% | - | - |
| 03.11.2008 | 901.30 | 2.67% | 1 989.04 | 2.13% |
| 04.11.2008 | 935.40 | 3.78% | 2 060.11 | 3.57% |
| 05.11.2008 | 904.00 | -3.36% | 2 014.31 | -2.22% |
| 06.11.2008 | 866.70 | -4.13% | 1 935.11 | -3.93% |
| 07.11.2008 | 893.70 | 3.12% | 2 010.53 | 3.90% |
| 10.11.2008 | 903.60 | 1.11% | 2 035.94 | 1.26% |
| 11.11.2008 | 866.50 | -4.11% | 1 972.27 | -3.13% |
| 12.11.2008 | 825.50 | -4.73% | 1 885.54 | -4.40% |
| 13.11.2008 | 775.30 | -6.08% | 1 839.51 | -2.44% |
| 14.11.2008 | 810.20 | 4.50% | 1 885.15 | 2.48% |
| 18.11.2008 | 777.00 | -4.10% | 1 799.54 | -4.54% |
| 19.11.2008 | 777.20 | 0.03% | 1 812.00 | 0.69% |
| 20.11.2008 | 733.30 | -5.65% | 1 717.59 | -5.21% |
| 21.11.2008 | 744.80 | 1.57% | 1 733.38 | 0.92% |
| 24.11.2008 | 792.00 | 6.34% | 1 818.35 | 4.90% |
| 25.11.2008 | 817.00 | 3.16% | 1 838.97 | 1.13% |
| 26.11.2008 | 817.30 | 0.04% | 1 857.74 | 1.02% |
| 27.11.2008 | 846.50 | 3.57% | 1 899.84 | 2.27% |
| 28.11.2008 | 863.20 | 1.97% | 1 923.29 | 1.23% |
| 01.12.2008 | 842.90 | -2.35% | 1 879.29 | -2.29% |
| 02.12.2008 | 821.40 | -2.55% | 1 877.94 | -0.07% |
| 03.12.2008 | 818.90 | -0.30% | 1 882.95 | 0.27% |
| 04.12.2008 | 841.90 | 2.81% | 1 905.23 | 1.18% |
| 05.12.2008 | 823.80 | -2.15% | 1 901.48 | -0.20% |
| 08.12.2008 | 856.10 | 3.92% | 1 977.19 | 3.98% |
| 09.12.2008 | 847.90 | -0.96% | 1 955.24 | -1.11% |
| 10.12.2008 | 869.20 | 2.51% | 1 987.57 | 1.65% |
| 11.12.2008 | 847.60 | -2.49% | 1 963.63 | -1.20% |
| 12.12.2008 | 822.90 | -2.91% | 1 901.25 | -3.18% |
| 15.12.2008 | 835.90 | 1.58% | 1 917.68 | 0.86% |
| 16.12.2008 | 838.10 | 0.26% | 1 925.40 | 0.40% |
| 17.12.2008 | 833.20 | -0.58% | 1 943.12 | 0.92% |
| 18.12.2008 | 833.50 | 0.04% | 1 943.08 | -0.00% |
| 19.12.2008 | 818.70 | -1.78% | 1 933.08 | -0.51% |
| 22.12.2008 | 820.20 | 0.18% | 1 913.09 | -1.03% |
| 23.12.2008 | 846.80 | 3.24% | 1 943.89 | 1.61% |
| 29.12.2008 | 867.60 | 2.46% | - | - |
| 30.12.2008 | 858.20 | -1.08% | - | - |
