Index PX, Burza Praha - historie, vývoj, rok 2012
Závěry indexu PX/RM
| Date | Index PX | Index RM | ||
|---|---|---|---|---|
| Závěr | Změna | Závěr | Změna | |
| 02.01.2012 | 923.70 | 1.38% | 1 798.36 | 1.52% |
| 03.01.2012 | 934.30 | 1.15% | 1 819.26 | 1.16% |
| 04.01.2012 | 927.40 | -0.74% | 1 807.31 | -0.66% |
| 05.01.2012 | 901.80 | -2.76% | 1 758.26 | -2.71% |
| 06.01.2012 | 894.40 | -0.82% | 1 751.82 | -0.37% |
| 09.01.2012 | 885.40 | -1.01% | 1 733.68 | -1.04% |
| 10.01.2012 | 897.90 | 1.41% | 1 757.48 | 1.37% |
| 11.01.2012 | 890.60 | -0.81% | 1 739.53 | -1.02% |
| 12.01.2012 | 897.60 | 0.79% | 1 751.39 | 0.68% |
| 13.01.2012 | 890.60 | -0.78% | 1 736.19 | -0.87% |
| 16.01.2012 | 895.50 | 0.55% | 1 743.44 | 0.42% |
| 17.01.2012 | 889.40 | -0.68% | 1 742.00 | -0.08% |
| 18.01.2012 | 902.40 | 1.46% | 1 749.95 | 0.46% |
| 19.01.2012 | 918.00 | 1.73% | 1 777.63 | 1.58% |
| 20.01.2012 | 935.30 | 1.88% | 1 807.95 | 1.71% |
| 23.01.2012 | 957.00 | 2.32% | 1 860.91 | 2.93% |
| 24.01.2012 | 947.40 | -1.00% | 1 835.11 | -1.39% |
| 25.01.2012 | 945.80 | -0.17% | 1 834.85 | -0.01% |
| 26.01.2012 | 978.10 | 3.42% | 1 882.91 | 2.62% |
| 27.01.2012 | 967.80 | -1.05% | 1 886.00 | 0.16% |
| 30.01.2012 | 947.80 | -2.07% | 1 845.83 | -2.13% |
| 31.01.2012 | 971.30 | 2.48% | 1 889.76 | 2.38% |
| 01.02.2012 | 983.30 | 1.24% | 1 915.26 | 1.35% |
| 02.02.2012 | 998.40 | 1.54% | 1 941.61 | 1.38% |
| 03.02.2012 | 1 009.80 | 1.14% | 1 954.27 | 0.65% |
| 06.02.2012 | 1 011.30 | 0.15% | 1 962.04 | 0.40% |
| 07.02.2012 | 1 002.30 | -0.89% | 1 951.44 | -0.54% |
| 08.02.2012 | 1 024.20 | 2.18% | 1 986.83 | 1.81% |
| 09.02.2012 | 1 025.80 | 0.16% | 2 001.71 | 0.75% |
| 10.02.2012 | 990.80 | -3.41% | 1 942.22 | -2.97% |
| 13.02.2012 | 1 010.40 | 1.98% | 1 977.28 | 1.81% |
| 14.02.2012 | 1 004.70 | -0.56% | 1 954.05 | -1.17% |
| 15.02.2012 | 1 006.50 | 0.18% | 1 966.52 | 0.64% |
| 16.02.2012 | 995.90 | -1.05% | 1 941.38 | -1.28% |
| 17.02.2012 | 1 015.40 | 1.96% | 1 975.69 | 1.77% |
| 20.02.2012 | 1 018.20 | 0.28% | 1 984.41 | 0.44% |
| 21.02.2012 | 1 016.00 | -0.22% | 1 985.85 | 0.07% |
| 22.02.2012 | 1 014.10 | -0.19% | 1 979.32 | -0.33% |
| 23.02.2012 | 994.60 | -1.92% | 1 943.34 | -1.82% |
| 24.02.2012 | 1 001.30 | 0.67% | 1 970.31 | 1.39% |
| 27.02.2012 | 1 003.70 | 0.24% | 1 958.70 | -0.59% |
| 28.02.2012 | 993.20 | -1.05% | 1 939.74 | -0.97% |
| 29.02.2012 | 1 011.70 | 1.86% | 1 969.63 | 1.54% |
| 01.03.2012 | 1 018.30 | 0.65% | 1 984.71 | 0.77% |
| 02.03.2012 | 1 017.90 | -0.04% | 1 983.91 | -0.04% |
| 05.03.2012 | 1 003.00 | -1.46% | 1 966.02 | -0.90% |
| 06.03.2012 | 989.50 | -1.35% | 1 946.55 | -0.99% |
| 07.03.2012 | 990.50 | 0.10% | 1 948.56 | 0.10% |
| 08.03.2012 | 996.50 | 0.61% | 1 963.14 | 0.75% |
| 09.03.2012 | 997.90 | 0.14% | 1 966.61 | 0.18% |
| 12.03.2012 | 985.90 | -1.20% | 1 946.62 | -1.02% |
| 13.03.2012 | 992.90 | 0.71% | 1 955.78 | 0.47% |
| 14.03.2012 | 999.60 | 0.67% | 1 957.89 | 0.11% |
| 15.03.2012 | 993.10 | -0.65% | 1 958.57 | 0.03% |
| 16.03.2012 | 994.20 | 0.11% | 1 940.45 | -0.93% |
| 19.03.2012 | 998.90 | 0.47% | 1 963.33 | 1.18% |
| 20.03.2012 | 992.60 | -0.63% | 1 951.10 | -0.62% |
| 21.03.2012 | 991.80 | -0.08% | 1 948.48 | -0.13% |
| 22.03.2012 | 990.20 | -0.16% | 1 950.43 | 0.10% |
| 23.03.2012 | 988.00 | -0.22% | 1 942.66 | -0.40% |
| 26.03.2012 | 987.50 | -0.05% | 1 949.57 | 0.36% |
| 27.03.2012 | 990.40 | 0.29% | 1 948.50 | -0.05% |
| 28.03.2012 | 987.10 | -0.33% | 1 927.33 | -1.09% |
| 29.03.2012 | 969.30 | -1.80% | 1 905.72 | -1.12% |
| 30.03.2012 | 973.10 | 0.39% | 1 917.74 | 0.63% |
| 02.04.2012 | 967.70 | -0.55% | 1 913.96 | -0.20% |
| 03.04.2012 | 965.20 | -0.26% | 1 906.36 | -0.40% |
| 04.04.2012 | 945.70 | -2.02% | 1 862.72 | -2.29% |
| 05.04.2012 | 935.10 | -1.12% | 1 852.38 | -0.56% |
| 06.04.2012 | 927.50 | -0.81% | 1 826.35 | -1.41% |
| 10.04.2012 | 925.70 | -0.19% | 1 831.74 | 0.30% |
| 11.04.2012 | 939.90 | 1.53% | 1 849.29 | 0.96% |
| 12.04.2012 | 940.00 | 0.01% | 1 854.93 | 0.30% |
| 13.04.2012 | 930.70 | -0.99% | 1 835.63 | -1.04% |
| 16.04.2012 | 919.30 | -1.22% | 1 813.70 | -1.19% |
| 17.04.2012 | 920.80 | 0.16% | 1 831.08 | 0.96% |
| 18.04.2012 | 922.80 | 0.22% | 1 831.68 | 0.03% |
| 19.04.2012 | 917.80 | -0.54% | 1 831.14 | -0.03% |
| 20.04.2012 | 926.90 | 0.99% | 1 830.94 | -0.01% |
| 23.04.2012 | 911.20 | -1.69% | 1 804.22 | -1.46% |
| 24.04.2012 | 922.10 | 1.20% | 1 830.76 | 1.47% |
| 25.04.2012 | 935.20 | 1.42% | 1 854.62 | 1.30% |
| 26.04.2012 | 930.20 | -0.53% | 1 842.74 | -0.64% |
| 27.04.2012 | 935.00 | 0.52% | 1 850.40 | 0.42% |
| 30.04.2012 | 938.70 | 0.40% | 1 852.42 | 0.11% |
| 02.05.2012 | 933.30 | -0.58% | 1 836.14 | -0.88% |
| 03.05.2012 | 924.90 | -0.90% | 1 826.62 | -0.52% |
| 04.05.2012 | 919.10 | -0.63% | 1 817.14 | -0.52% |
| 07.05.2012 | 916.10 | -0.33% | 1 803.03 | -0.78% |
| 09.05.2012 | 893.10 | -2.51% | 1 776.58 | -1.47% |
| 10.05.2012 | 911.90 | 2.11% | 1 797.40 | 1.17% |
| 11.05.2012 | 909.70 | -0.24% | 1 794.91 | -0.14% |
| 14.05.2012 | 893.20 | -1.81% | 1 774.14 | -1.16% |
| 15.05.2012 | 876.00 | -1.93% | 1 747.33 | -1.51% |
| 16.05.2012 | 875.60 | -0.05% | 1 737.73 | -0.55% |
| 17.05.2012 | 867.70 | -0.90% | 1 731.72 | -0.35% |
| 18.05.2012 | 868.80 | 0.13% | 1 736.47 | 0.27% |
| 21.05.2012 | 873.20 | 0.51% | 1 749.31 | 0.74% |
| 22.05.2012 | 882.30 | 1.04% | 1 759.04 | 0.56% |
| 23.05.2012 | 878.10 | -0.48% | 1 742.66 | -0.93% |
| 24.05.2012 | 879.20 | 0.13% | 1 738.52 | -0.24% |
| 25.05.2012 | 869.60 | -1.09% | 1 724.70 | -0.79% |
| 28.05.2012 | 865.70 | -0.45% | 1 713.97 | -0.62% |
| 29.05.2012 | 878.10 | 1.43% | 1 728.36 | 0.84% |
| 30.05.2012 | 876.70 | -0.16% | 1 729.24 | 0.05% |
| 31.05.2012 | 865.60 | -1.27% | 1 715.08 | -0.82% |
| 01.06.2012 | 859.20 | -0.74% | 1 707.72 | -0.43% |
| 04.06.2012 | 863.90 | 0.55% | 1 727.33 | 1.15% |
| 05.06.2012 | 874.60 | 1.24% | 1 728.07 | 0.04% |
| 06.06.2012 | 881.20 | 0.75% | 1 746.75 | 1.08% |
| 07.06.2012 | 892.90 | 1.33% | 1 769.79 | 1.32% |
| 08.06.2012 | 886.00 | -0.77% | 1 749.96 | -1.12% |
| 11.06.2012 | 879.50 | -0.73% | 1 745.75 | -0.24% |
| 12.06.2012 | 870.40 | -1.03% | 1 728.39 | -0.99% |
| 13.06.2012 | 873.50 | 0.36% | 1 728.31 | -0.00% |
| 14.06.2012 | 875.90 | 0.27% | 1 729.36 | 0.06% |
| 15.06.2012 | 885.50 | 1.10% | 1 730.18 | 0.05% |
| 18.06.2012 | 884.80 | -0.08% | 1 741.73 | 0.67% |
| 19.06.2012 | 900.10 | 1.73% | 1 765.38 | 1.36% |
| 20.06.2012 | 896.70 | -0.38% | 1 756.57 | -0.50% |
| 21.06.2012 | 902.10 | 0.60% | 1 761.18 | 0.26% |
| 22.06.2012 | 899.60 | -0.28% | 1 760.16 | -0.06% |
| 25.06.2012 | 878.40 | -2.36% | 1 735.71 | -1.39% |
| 26.06.2012 | 884.10 | 0.65% | 1 733.89 | -0.10% |
| 27.06.2012 | 886.30 | 0.25% | 1 743.07 | 0.53% |
| 28.06.2012 | 880.60 | -0.64% | 1 736.21 | -0.39% |
| 29.06.2012 | 900.90 | 2.31% | 1 773.26 | 2.13% |
| 02.07.2012 | 911.50 | 1.18% | 1 789.99 | 0.94% |
| 03.07.2012 | 912.70 | 0.13% | 1 773.44 | -0.92% |
| 04.07.2012 | 916.30 | 0.39% | 1 783.67 | 0.58% |
| 09.07.2012 | 908.40 | -0.86% | 1 765.98 | -0.99% |
| 10.07.2012 | 904.20 | -0.46% | 1 767.17 | 0.07% |
| 11.07.2012 | 906.90 | 0.30% | 1 771.09 | 0.22% |
| 12.07.2012 | 896.90 | -1.10% | 1 758.56 | -0.71% |
| 13.07.2012 | 904.20 | 0.81% | 1 780.60 | 1.25% |
| 16.07.2012 | 901.40 | -0.31% | 1 772.88 | -0.43% |
| 17.07.2012 | 907.80 | 0.71% | 1 788.58 | 0.89% |
| 18.07.2012 | 901.60 | -0.68% | 1 782.60 | -0.33% |
| 19.07.2012 | 909.80 | 0.91% | 1 784.60 | 0.11% |
| 20.07.2012 | 898.00 | -1.30% | 1 762.98 | -1.21% |
| 23.07.2012 | 875.50 | -2.51% | 1 731.14 | -1.81% |
| 24.07.2012 | 878.70 | 0.37% | 1 729.25 | -0.11% |
| 25.07.2012 | 879.60 | 0.10% | 1 729.48 | 0.01% |
| 26.07.2012 | 888.20 | 0.98% | 1 748.33 | 1.09% |
| 27.07.2012 | 895.70 | 0.84% | 1 761.49 | 0.75% |
| 30.07.2012 | 906.10 | 1.16% | 1 774.93 | 0.76% |
| 31.07.2012 | 891.30 | -1.63% | 1 751.32 | -1.33% |
| 01.08.2012 | 894.30 | 0.34% | 1 754.28 | 0.17% |
| 02.08.2012 | 889.30 | -0.56% | 1 743.43 | -0.62% |
| 03.08.2012 | 899.20 | 1.11% | 1 767.88 | 1.40% |
| 06.08.2012 | 913.70 | 1.61% | 1 790.15 | 1.26% |
| 07.08.2012 | 917.90 | 0.46% | 1 792.99 | 0.16% |
| 08.08.2012 | 914.80 | -0.34% | 1 787.71 | -0.29% |
| 09.08.2012 | 924.60 | 1.07% | 1 800.40 | 0.71% |
| 10.08.2012 | 926.40 | 0.19% | 1 807.75 | 0.41% |
| 13.08.2012 | 921.80 | -0.50% | 1 809.35 | 0.09% |
| 14.08.2012 | 930.60 | 0.95% | 1 826.12 | 0.93% |
| 15.08.2012 | 934.90 | 0.46% | 1 832.81 | 0.37% |
| 16.08.2012 | 941.00 | 0.65% | 1 848.54 | 0.86% |
| 17.08.2012 | 948.10 | 0.75% | 1 865.04 | 0.89% |
| 20.08.2012 | 938.90 | -0.97% | 1 850.18 | -0.80% |
| 21.08.2012 | 950.50 | 1.24% | 1 870.10 | 1.08% |
| 22.08.2012 | 956.70 | 0.65% | 1 872.07 | 0.11% |
| 23.08.2012 | 955.00 | -0.18% | 1 873.80 | 0.09% |
| 24.08.2012 | 945.80 | -0.96% | 1 861.44 | -0.66% |
| 27.08.2012 | 953.80 | 0.85% | 1 871.76 | 0.55% |
| 28.08.2012 | 943.10 | -1.12% | 1 861.79 | -0.53% |
| 29.08.2012 | 938.30 | -0.51% | 1 852.36 | -0.51% |
| 30.08.2012 | 938.60 | 0.03% | 1 852.22 | -0.01% |
| 31.08.2012 | 952.00 | 1.43% | 1 872.56 | 1.10% |
| 03.09.2012 | 948.70 | -0.35% | 1 875.21 | 0.14% |
| 04.09.2012 | 945.30 | -0.36% | 1 856.90 | -0.98% |
| 05.09.2012 | 944.70 | -0.06% | 1 854.44 | -0.13% |
| 06.09.2012 | 951.90 | 0.76% | 1 877.63 | 1.25% |
| 07.09.2012 | 968.40 | 1.73% | 1 903.11 | 1.36% |
| 10.09.2012 | 955.90 | -1.29% | 1 893.20 | -0.52% |
| 11.09.2012 | 953.40 | -0.26% | 1 890.21 | -0.16% |
| 12.09.2012 | 964.30 | 1.14% | 1 909.56 | 1.02% |
| 13.09.2012 | 953.60 | -1.11% | 1 875.31 | -1.79% |
| 14.09.2012 | 977.90 | 2.55% | 1 919.70 | 2.37% |
| 17.09.2012 | 969.80 | -0.83% | 1 900.87 | -0.98% |
| 18.09.2012 | 967.00 | -0.29% | 1 895.91 | -0.26% |
| 19.09.2012 | 966.40 | -0.06% | 1 904.92 | 0.48% |
| 20.09.2012 | 955.60 | -1.12% | 1 882.55 | -1.17% |
| 21.09.2012 | 963.10 | 0.78% | 1 896.06 | 0.72% |
| 24.09.2012 | 960.50 | -0.32% | 1 886.41 | -0.51% |
| 25.09.2012 | 963.90 | 0.39% | 1 897.78 | 0.60% |
| 26.09.2012 | 944.14 | -1.94% | 1 861.82 | -1.89% |
| 27.09.2012 | 953.38 | 0.98% | 1 885.44 | 1.27% |
| 01.10.2012 | 967.68 | 1.50% | 1 909.33 | 1.27% |
| 02.10.2012 | 960.43 | -0.75% | 1 887.72 | -1.13% |
| 03.10.2012 | 963.71 | 0.34% | 1 904.32 | 0.88% |
| 04.10.2012 | 968.54 | 0.50% | 1 913.74 | 0.49% |
| 05.10.2012 | 985.73 | 1.77% | 1 948.69 | 1.83% |
| 08.10.2012 | 985.52 | -0.02% | 1 950.72 | 0.10% |
| 09.10.2012 | 985.96 | 0.04% | 1 949.85 | -0.04% |
| 10.10.2012 | 983.59 | -0.24% | 1 956.86 | 0.36% |
| 11.10.2012 | 985.69 | 0.21% | 1 960.06 | 0.16% |
| 12.10.2012 | 985.94 | 0.03% | 1 962.23 | 0.11% |
| 15.10.2012 | 986.85 | 0.09% | 1 956.78 | -0.28% |
| 16.10.2012 | 994.66 | 0.79% | 1 986.80 | 1.53% |
| 17.10.2012 | 995.45 | 0.08% | 1 999.63 | 0.65% |
| 18.10.2012 | 993.70 | -0.18% | 1 993.42 | -0.31% |
| 19.10.2012 | 988.29 | -0.54% | 1 981.05 | -0.62% |
| 22.10.2012 | 990.01 | 0.17% | 1 991.97 | 0.55% |
| 23.10.2012 | 972.34 | -1.78% | 1 952.16 | -2.00% |
| 24.10.2012 | 976.23 | 0.40% | 1 958.21 | 0.31% |
| 25.10.2012 | 976.76 | 0.05% | 1 956.10 | -0.11% |
| 26.10.2012 | 964.16 | -1.29% | 1 929.42 | -1.36% |
| 29.10.2012 | 958.96 | -0.54% | 1 916.45 | -0.67% |
| 30.10.2012 | 969.51 | 1.10% | 1 936.75 | 1.06% |
| 31.10.2012 | 970.88 | 0.14% | 1 941.68 | 0.25% |
| 01.11.2012 | 975.76 | 0.50% | 1 948.45 | 0.35% |
| 02.11.2012 | 980.93 | 0.53% | 1 960.43 | 0.61% |
| 05.11.2012 | 988.20 | 0.74% | 1 965.62 | 0.26% |
| 06.11.2012 | 995.52 | 0.74% | 1 977.08 | 0.58% |
| 07.11.2012 | 989.37 | -0.62% | 1 958.01 | -0.96% |
| 08.11.2012 | 985.40 | -0.40% | 1 952.00 | -0.31% |
| 09.11.2012 | 979.82 | -0.57% | 1 940.81 | -0.57% |
| 12.11.2012 | 977.64 | -0.22% | 1 943.97 | 0.16% |
| 13.11.2012 | 966.18 | -1.17% | 1 928.64 | -0.79% |
| 14.11.2012 | 974.30 | 0.84% | 1 931.97 | 0.17% |
| 15.11.2012 | 969.35 | -0.51% | 1 924.38 | -0.39% |
| 16.11.2012 | 970.20 | 0.09% | 1 928.02 | 0.19% |
| 19.11.2012 | 974.50 | 0.44% | 1 935.83 | 0.41% |
| 20.11.2012 | 970.16 | -0.45% | 1 927.79 | -0.42% |
| 21.11.2012 | 962.64 | -0.77% | 1 906.88 | -1.08% |
| 22.11.2012 | 963.09 | 0.05% | 1 902.36 | -0.24% |
| 23.11.2012 | 976.90 | 1.43% | 1 935.19 | 1.73% |
| 26.11.2012 | 983.25 | 0.65% | 1 946.36 | 0.58% |
| 27.11.2012 | 995.11 | 1.21% | 1 967.82 | 1.10% |
| 28.11.2012 | 975.62 | -1.96% | 1 927.15 | -2.07% |
| 29.11.2012 | 992.14 | 1.69% | 1 946.11 | 0.98% |
| 30.11.2012 | 997.31 | 0.52% | 1 956.70 | 0.54% |
| 03.12.2012 | 994.33 | -0.30% | 1 947.36 | -0.48% |
| 04.12.2012 | 994.30 | 0.00 | 1 946.85 | -0.03% |
| 05.12.2012 | 997.73 | 0.35% | 1 946.99 | 0.01% |
| 06.12.2012 | 999.56 | 0.18% | 1 946.69 | -0.02% |
| 07.12.2012 | 993.52 | -0.60% | 1 930.18 | -0.85% |
| 10.12.2012 | 985.84 | -0.77% | 1 914.44 | -0.82% |
| 11.12.2012 | 992.62 | 0.69% | 1 933.85 | 1.01% |
| 12.12.2012 | 1 001.59 | 0.90% | 1 941.00 | 0.37% |
| 13.12.2012 | 1 002.18 | 0.06% | 1 939.34 | -0.09% |
| 14.12.2012 | 1 008.02 | 0.58% | 1 953.54 | 0.73% |
| 17.12.2012 | 1 011.36 | 0.33% | 1 955.72 | 0.11% |
| 18.12.2012 | 1 031.01 | 1.94% | 2 001.02 | 2.32% |
| 19.12.2012 | 1 041.29 | 1.00% | 2 006.41 | 0.27% |
| 20.12.2012 | 1 033.79 | -0.72% | 1 984.12 | -1.11% |
| 21.12.2012 | 1 036.38 | 0.25% | 1 979.28 | -0.24% |
| 27.12.2012 | 1 035.95 | -0.04% | 2 003.41 | 1.22% |
| 28.12.2012 | 1 038.70 | 0.27% | 2 001.97 | -0.07% |
