Index PX, Burza Praha - historie, vývoj, rok 2013
Závěry indexu PX/RM
| Date | Index PX | Index RM | ||
|---|---|---|---|---|
| Závěr | Změna | Závěr | Změna | |
| 02.01.2013 | 1 066.01 | 2.63% | 2 055.09 | 3.17% |
| 03.01.2013 | 1 063.04 | -0.28% | 2 055.05 | -0.00% |
| 04.01.2013 | 1 062.47 | -0.05% | 2 052.61 | -0.12% |
| 07.01.2013 | 1 054.60 | -0.74% | 2 037.86 | -0.72% |
| 08.01.2013 | 1 061.20 | 0.63% | 2 053.38 | 0.76% |
| 09.01.2013 | 1 066.14 | 0.46% | 2 080.54 | 1.32% |
| 10.01.2013 | 1 048.08 | -1.69% | 2 057.87 | -1.09% |
| 11.01.2013 | 1 053.70 | 0.54% | 2 071.43 | 0.66% |
| 14.01.2013 | 1 047.43 | -0.60% | 2 061.86 | -0.46% |
| 15.01.2013 | 1 042.34 | -0.49% | 2 051.01 | -0.53% |
| 16.01.2013 | 1 039.31 | -0.29% | 2 036.54 | -0.71% |
| 17.01.2013 | 1 042.26 | 0.28% | 2 049.50 | 0.64% |
| 18.01.2013 | 1 042.52 | 0.03% | 2 049.91 | 0.02% |
| 21.01.2013 | 1 029.67 | -1.23% | 2 013.98 | -1.75% |
| 22.01.2013 | 1 025.26 | -0.43% | 2 003.63 | -0.51% |
| 23.01.2013 | 1 026.82 | 0.15% | 2 012.54 | 0.44% |
| 24.01.2013 | 1 021.86 | -0.48% | 1 992.10 | -1.02% |
| 25.01.2013 | 1 024.29 | 0.24% | 2 002.20 | 0.51% |
| 28.01.2013 | 1 012.57 | -1.14% | 1 991.47 | -0.54% |
| 29.01.2013 | 1 019.97 | 0.73% | 2 003.04 | 0.58% |
| 30.01.2013 | 1 017.86 | -0.21% | 1 994.84 | -0.41% |
| 31.01.2013 | 1 021.44 | 0.35% | 2 001.61 | 0.34% |
| 01.02.2013 | 1 016.81 | -0.45% | 1 998.66 | -0.15% |
| 04.02.2013 | 1 007.53 | -0.91% | 1 968.85 | -1.49% |
| 05.02.2013 | 998.74 | -0.87% | 1 964.14 | -0.24% |
| 06.02.2013 | 993.56 | -0.52% | 1 946.05 | -0.92% |
| 07.02.2013 | 986.17 | -0.74% | 1 922.92 | -1.19% |
| 08.02.2013 | 994.13 | 0.81% | 1 955.19 | 1.68% |
| 11.02.2013 | 998.96 | 0.49% | 1 964.06 | 0.45% |
| 12.02.2013 | 1 002.37 | 0.34% | 1 974.81 | 0.55% |
| 13.02.2013 | 1 009.84 | 0.75% | 1 974.86 | 0.00% |
| 14.02.2013 | 999.06 | -1.07% | 1 953.69 | -1.07% |
| 15.02.2013 | 1 003.69 | 0.46% | 1 955.78 | 0.11% |
| 18.02.2013 | 1 001.15 | -0.25% | 1 947.59 | -0.42% |
| 19.02.2013 | 1 000.90 | -0.03% | 1 947.16 | -0.02% |
| 20.02.2013 | 1 003.72 | 0.28% | 1 958.76 | 0.60% |
| 21.02.2013 | 993.06 | -1.06% | 1 928.79 | -1.53% |
| 22.02.2013 | 1 000.07 | 0.71% | 1 949.97 | 1.10% |
| 25.02.2013 | 1 013.75 | 1.37% | 1 966.34 | 0.84% |
| 26.02.2013 | 992.74 | -2.07% | 1 944.07 | -1.13% |
| 27.02.2013 | 995.93 | 0.32% | 1 943.86 | -0.01% |
| 28.02.2013 | 1 014.57 | 1.87% | 1 982.35 | 1.98% |
| 01.03.2013 | 1 013.10 | -0.15% | 1 980.23 | -0.11% |
| 04.03.2013 | 1 005.88 | -0.71% | 1 974.66 | -0.28% |
| 05.03.2013 | 1 017.01 | 1.11% | 2 001.23 | 1.35% |
| 06.03.2013 | 1 029.17 | 1.20% | 2 002.77 | 0.08% |
| 07.03.2013 | 1 028.21 | -0.09% | 2 006.19 | 0.17% |
| 08.03.2013 | 1 038.89 | 1.04% | 2 022.28 | 0.80% |
| 11.03.2013 | 1 034.45 | -0.43% | 2 010.43 | -0.59% |
| 12.03.2013 | 1 023.50 | -1.06% | 1 986.39 | -1.20% |
| 13.03.2013 | 1 016.82 | -0.65% | 1 973.35 | -0.66% |
| 14.03.2013 | 1 018.88 | 0.20% | 1 978.86 | 0.28% |
| 15.03.2013 | 994.92 | -2.35% | 1 942.74 | -1.83% |
| 18.03.2013 | 988.04 | -0.69% | 1 913.61 | -1.50% |
| 19.03.2013 | 980.95 | -0.72% | 1 890.14 | -1.23% |
| 20.03.2013 | 982.11 | 0.12% | 1 899.28 | 0.48% |
| 21.03.2013 | 983.10 | 0.10% | 1 906.50 | 0.38% |
| 22.03.2013 | 980.61 | -0.25% | 1 894.43 | -0.63% |
| 25.03.2013 | 967.03 | -1.38% | 1 874.72 | -1.04% |
| 26.03.2013 | 960.30 | -0.70% | 1 858.87 | -0.85% |
| 27.03.2013 | 953.63 | -0.70% | 1 848.32 | -0.57% |
| 28.03.2013 | 962.86 | 0.97% | 1 870.74 | 1.21% |
| 02.04.2013 | 978.07 | 1.58% | 1 882.10 | 0.79% |
| 03.04.2013 | 967.37 | -1.09% | 1 871.72 | -0.55% |
| 04.04.2013 | 955.27 | -1.25% | 1 856.74 | -0.80% |
| 05.04.2013 | 946.81 | -0.89% | 1 835.04 | -1.17% |
| 08.04.2013 | 942.15 | -0.49% | 1 828.63 | -0.35% |
| 09.04.2013 | 946.78 | 0.49% | 1 844.08 | 0.84% |
| 10.04.2013 | 968.19 | 2.26% | 1 896.27 | 2.83% |
| 11.04.2013 | 978.42 | 1.06% | 1 920.96 | 1.30% |
| 12.04.2013 | 977.92 | -0.05% | 1 896.55 | -1.27% |
| 15.04.2013 | 959.71 | -1.86% | 1 883.44 | -0.69% |
| 16.04.2013 | 958.97 | -0.08% | 1 880.21 | -0.17% |
| 17.04.2013 | 950.38 | -0.90% | 1 862.70 | -0.93% |
| 18.04.2013 | 931.44 | -1.99% | 1 822.63 | -2.15% |
| 19.04.2013 | 941.56 | 1.09% | 1 846.19 | 1.29% |
| 22.04.2013 | 953.62 | 1.28% | 1 857.66 | 0.62% |
| 23.04.2013 | 958.68 | 0.53% | 1 877.88 | 1.09% |
| 24.04.2013 | 966.15 | 0.78% | 1 883.37 | 0.29% |
| 25.04.2013 | 964.33 | -0.19% | 1 877.48 | -0.31% |
| 26.04.2013 | 958.48 | -0.61% | 1 873.88 | -0.19% |
| 29.04.2013 | 964.43 | 0.62% | 1 888.81 | 0.80% |
| 30.04.2013 | 968.02 | 0.37% | 1 886.08 | -0.14% |
| 02.05.2013 | 961.38 | -0.69% | 1 873.31 | -0.68% |
| 03.05.2013 | 964.36 | 0.31% | 1 882.33 | 0.48% |
| 06.05.2013 | 967.28 | 0.30% | 1 891.85 | 0.51% |
| 07.05.2013 | 970.35 | 0.32% | 1 892.67 | 0.04% |
| 09.05.2013 | 968.54 | -0.19% | 1 891.88 | -0.04% |
| 10.05.2013 | 966.09 | -0.25% | 1 886.12 | -0.30% |
| 13.05.2013 | 967.56 | 0.15% | 1 895.08 | 0.47% |
| 14.05.2013 | 975.14 | 0.78% | 1 922.64 | 1.45% |
| 15.05.2013 | 980.82 | 0.58% | 1 938.56 | 0.83% |
| 16.05.2013 | 985.28 | 0.46% | 1 954.77 | 0.84% |
| 17.05.2013 | 982.78 | -0.25% | 1 954.40 | -0.02% |
| 20.05.2013 | 982.50 | -0.03% | 1 946.22 | -0.42% |
| 21.05.2013 | 985.57 | 0.31% | 1 946.65 | 0.02% |
| 22.05.2013 | 989.39 | 0.39% | 1 958.01 | 0.58% |
| 23.05.2013 | 978.96 | -1.05% | 1 926.32 | -1.62% |
| 24.05.2013 | 971.37 | -0.78% | 1 916.95 | -0.49% |
| 27.05.2013 | 980.54 | 0.94% | 1 934.20 | 0.90% |
| 28.05.2013 | 985.52 | 0.51% | 1 949.43 | 0.79% |
| 29.05.2013 | 980.28 | -0.53% | 1 941.48 | -0.41% |
| 30.05.2013 | 975.40 | -0.50% | 1 936.32 | -0.27% |
| 31.05.2013 | 957.86 | -1.80% | 1 909.23 | -1.40% |
| 03.06.2013 | 955.00 | -0.30% | 1 901.91 | -0.38% |
| 04.06.2013 | 967.88 | 1.35% | 1 926.82 | 1.31% |
| 05.06.2013 | 963.34 | -0.47% | 1 915.57 | -0.58% |
| 06.06.2013 | 956.73 | -0.69% | 1 885.11 | -1.59% |
| 07.06.2013 | 957.45 | 0.08% | 1 900.02 | 0.79% |
| 10.06.2013 | 949.78 | -0.80% | 1 887.63 | -0.65% |
| 11.06.2013 | 943.43 | -0.67% | 1 871.73 | -0.84% |
| 12.06.2013 | 934.76 | -0.92% | 1 864.36 | -0.39% |
| 13.06.2013 | 927.98 | -0.73% | 1 850.48 | -0.74% |
| 14.06.2013 | 927.42 | -0.06% | 1 851.64 | 0.06% |
| 17.06.2013 | 924.41 | -0.32% | 1 848.76 | -0.16% |
| 18.06.2013 | 924.79 | 0.04% | 1 848.93 | 0.01% |
| 19.06.2013 | 925.32 | 0.06% | 1 852.08 | 0.17% |
| 20.06.2013 | 898.23 | -2.93% | 1 787.50 | -3.49% |
| 21.06.2013 | 877.53 | -2.30% | 1 775.78 | -0.66% |
| 24.06.2013 | 855.10 | -2.56% | 1 718.48 | -3.23% |
| 25.06.2013 | 852.90 | -0.26% | 1 721.36 | 0.17% |
| 26.06.2013 | 861.78 | 1.04% | 1 707.50 | -0.81% |
| 27.06.2013 | 871.97 | 1.18% | 1 727.58 | 1.18% |
| 28.06.2013 | 878.27 | 0.72% | 1 737.49 | 0.57% |
| 01.07.2013 | 876.05 | -0.25% | 1 722.69 | -0.85% |
| 02.07.2013 | 880.93 | 0.56% | 1 724.56 | 0.11% |
| 03.07.2013 | 866.91 | -1.59% | 1 691.12 | -1.94% |
| 04.07.2013 | 873.39 | 0.75% | 1 712.42 | 1.26% |
| 08.07.2013 | 875.72 | 0.27% | 1 709.29 | -0.18% |
| 09.07.2013 | 868.20 | -0.86% | 1 688.01 | -1.24% |
| 10.07.2013 | 870.98 | 0.32% | 1 678.49 | -0.56% |
| 11.07.2013 | 885.50 | 1.67% | 1 710.85 | 1.93% |
| 12.07.2013 | 899.41 | 1.57% | 1 744.14 | 1.95% |
| 15.07.2013 | 896.34 | -0.34% | 1 751.30 | 0.41% |
| 16.07.2013 | 888.30 | -0.90% | 1 727.04 | -1.39% |
| 17.07.2013 | 886.19 | -0.24% | 1 729.10 | 0.12% |
| 18.07.2013 | 891.69 | 0.62% | 1 736.56 | 0.43% |
| 19.07.2013 | 884.06 | -0.86% | 1 716.02 | -1.18% |
| 22.07.2013 | 881.51 | -0.29% | 1 710.44 | -0.33% |
| 23.07.2013 | 894.92 | 1.52% | 1 751.81 | 2.42% |
| 24.07.2013 | 904.77 | 1.10% | 1 782.68 | 1.76% |
| 25.07.2013 | 906.43 | 0.18% | 1 787.25 | 0.26% |
| 26.07.2013 | 912.45 | 0.66% | 1 813.43 | 1.46% |
| 29.07.2013 | 910.23 | -0.24% | 1 806.05 | -0.41% |
| 30.07.2013 | 916.90 | 0.73% | 1 816.29 | 0.57% |
| 31.07.2013 | 919.41 | 0.27% | 1 817.79 | 0.08% |
| 01.08.2013 | 935.42 | 1.74% | 1 860.29 | 2.34% |
| 02.08.2013 | 948.07 | 1.35% | 1 869.59 | 0.50% |
| 05.08.2013 | 948.01 | -0.01% | 1 864.84 | -0.25% |
| 06.08.2013 | 949.94 | 0.20% | 1 870.47 | 0.30% |
| 07.08.2013 | 955.51 | 0.59% | 1 881.95 | 0.61% |
| 08.08.2013 | 970.94 | 1.62% | 1 917.88 | 1.91% |
| 09.08.2013 | 972.29 | 0.14% | 1 929.59 | 0.61% |
| 12.08.2013 | 970.28 | -0.21% | 1 931.64 | 0.11% |
| 13.08.2013 | 983.04 | 1.31% | 1 960.91 | 1.52% |
| 14.08.2013 | 982.55 | -0.05% | 1 971.19 | 0.52% |
| 15.08.2013 | 971.14 | -1.16% | 1 940.91 | -1.54% |
| 16.08.2013 | 981.95 | 1.11% | 1 967.10 | 1.35% |
| 19.08.2013 | 976.24 | -0.58% | 1 946.35 | -1.05% |
| 20.08.2013 | 960.62 | -1.60% | 1 912.69 | -1.73% |
| 21.08.2013 | 957.69 | -0.31% | 1 916.23 | 0.18% |
| 22.08.2013 | 962.27 | 0.48% | 1 923.86 | 0.40% |
| 23.08.2013 | 967.96 | 0.59% | - | - |
| 26.08.2013 | 963.81 | -0.43% | 1 927.27 | 0.08% |
| 27.08.2013 | 951.70 | -1.26% | 1 896.14 | -1.62% |
| 28.08.2013 | 945.04 | -0.70% | 1 898.66 | 0.13% |
| 29.08.2013 | 950.31 | 0.56% | 1 908.19 | 0.50% |
| 30.08.2013 | 945.21 | -0.54% | 1 888.97 | -1.01% |
| 02.09.2013 | 943.50 | -0.18% | 1 892.88 | 0.21% |
| 03.09.2013 | 943.66 | 0.02% | 1 895.76 | 0.15% |
| 04.09.2013 | 937.40 | -0.66% | 1 879.35 | -0.87% |
| 05.09.2013 | 949.52 | 1.29% | 1 904.31 | 1.33% |
| 06.09.2013 | 947.37 | -0.23% | 1 897.70 | -0.35% |
| 09.09.2013 | 952.33 | 0.52% | 1 918.93 | 1.12% |
| 10.09.2013 | 972.15 | 2.08% | 1 942.46 | 1.23% |
| 11.09.2013 | 977.71 | 0.57% | 1 948.20 | 0.30% |
| 12.09.2013 | 977.42 | -0.03% | 1 946.84 | -0.07% |
| 13.09.2013 | 967.96 | -0.97% | 1 918.74 | -1.44% |
| 16.09.2013 | 981.05 | 1.35% | 1 947.64 | 1.51% |
| 17.09.2013 | 977.90 | -0.32% | 1 936.01 | -0.60% |
| 18.09.2013 | 975.47 | -0.25% | 1 938.85 | 0.15% |
| 19.09.2013 | 973.67 | -0.18% | - | - |
| 20.09.2013 | 951.76 | -2.25% | 1 911.91 | -0.98% |
| 23.09.2013 | 957.13 | 0.56% | 1 915.77 | 0.20% |
| 24.09.2013 | 962.02 | 0.51% | 1 919.42 | 0.19% |
| 25.09.2013 | 960.25 | -0.18% | 1 918.90 | -0.03% |
| 26.09.2013 | 956.60 | -0.38% | 1 908.73 | -0.53% |
| 27.09.2013 | 959.80 | 0.34% | 1 911.33 | 0.14% |
| 30.09.2013 | 957.62 | -0.23% | 1 908.28 | -0.16% |
| 01.10.2013 | 967.38 | 1.02% | 1 938.53 | 1.59% |
| 02.10.2013 | 969.37 | 0.21% | 1 947.05 | 0.44% |
| 03.10.2013 | 961.35 | -0.83% | 1 936.95 | -0.52% |
| 04.10.2013 | 961.99 | 0.07% | 1 944.70 | 0.40% |
| 07.10.2013 | 963.54 | 0.16% | 1 944.98 | 0.01% |
| 08.10.2013 | 962.24 | -0.13% | 1 937.96 | -0.36% |
| 09.10.2013 | 961.47 | -0.08% | 1 934.32 | -0.19% |
| 10.10.2013 | 965.98 | 0.47% | 1 961.78 | 1.42% |
| 11.10.2013 | 963.10 | -0.30% | 1 959.70 | -0.11% |
| 14.10.2013 | 966.50 | 0.35% | 1 970.25 | 0.54% |
| 15.10.2013 | 976.26 | 1.01% | 1 976.80 | 0.33% |
| 16.10.2013 | 981.77 | 0.56% | 1 975.62 | -0.06% |
| 17.10.2013 | 979.27 | -0.25% | 1 971.75 | -0.20% |
| 18.10.2013 | 989.08 | 1.00% | 1 995.00 | 1.18% |
| 21.10.2013 | 996.79 | 0.78% | 2 001.74 | 0.34% |
| 22.10.2013 | 998.00 | 0.12% | 2 007.07 | 0.27% |
| 23.10.2013 | 989.61 | -0.84% | 1 985.75 | -1.06% |
| 24.10.2013 | 990.80 | 0.12% | 1 995.18 | 0.47% |
| 25.10.2013 | 990.78 | 0.00 | 1 998.80 | 0.18% |
| 29.10.2013 | 1 017.29 | 2.68% | 2 051.12 | 2.62% |
| 30.10.2013 | 1 017.10 | -0.02% | 2 063.70 | 0.61% |
| 31.10.2013 | 1 015.12 | -0.19% | 2 058.01 | -0.28% |
| 01.11.2013 | 1 014.44 | -0.07% | 2 062.40 | 0.21% |
| 04.11.2013 | 1 026.29 | 1.17% | 2 089.81 | 1.33% |
| 05.11.2013 | 1 013.01 | -1.29% | 2 068.32 | -1.03% |
| 06.11.2013 | 1 028.19 | 1.50% | 2 078.98 | 0.52% |
| 07.11.2013 | 1 041.39 | 1.28% | 2 111.21 | 1.55% |
| 08.11.2013 | 1 018.99 | -2.15% | 2 074.16 | -1.75% |
| 11.11.2013 | 1 023.44 | 0.44% | 2 071.14 | -0.15% |
| 12.11.2013 | 1 016.72 | -0.66% | 2 071.23 | 0.00% |
| 13.11.2013 | 998.84 | -1.76% | 2 047.79 | -1.13% |
| 14.11.2013 | 1 001.65 | 0.28% | 2 045.56 | -0.11% |
| 15.11.2013 | 1 009.24 | 0.76% | 2 053.47 | 0.39% |
| 18.11.2013 | 1 021.88 | 1.25% | 2 064.77 | 0.55% |
| 19.11.2013 | 1 017.39 | -0.44% | 2 054.80 | -0.48% |
| 20.11.2013 | 1 014.48 | -0.29% | 2 050.28 | -0.22% |
| 21.11.2013 | 1 012.45 | -0.20% | 2 058.88 | 0.42% |
| 22.11.2013 | 1 018.87 | 0.63% | - | - |
| 25.11.2013 | 1 020.78 | 0.19% | 2 071.13 | 0.27% |
| 26.11.2013 | 1 013.07 | -0.76% | 2 059.71 | -0.55% |
| 27.11.2013 | 1 026.05 | 1.28% | 2 081.46 | 1.06% |
| 28.11.2013 | 1 027.20 | 0.11% | 2 097.02 | 0.75% |
| 29.11.2013 | 1 032.26 | 0.49% | 2 097.08 | 0.00% |
| 02.12.2013 | 1 021.46 | -1.05% | 2 069.40 | -1.32% |
| 03.12.2013 | 1 009.62 | -1.16% | 2 044.87 | -1.19% |
| 04.12.2013 | 998.06 | -1.14% | 2 032.92 | -0.58% |
| 05.12.2013 | 982.89 | -1.52% | 2 018.44 | -0.71% |
| 06.12.2013 | 975.32 | -0.77% | 2 018.48 | 0.00% |
| 09.12.2013 | 972.47 | -0.29% | 2 007.57 | -0.54% |
| 10.12.2013 | 971.79 | -0.07% | 1 998.22 | -0.47% |
| 11.12.2013 | 977.97 | 0.64% | 2 001.08 | 0.14% |
| 12.12.2013 | 966.43 | -1.18% | 1 972.30 | -1.44% |
| 13.12.2013 | 955.78 | -1.10% | 1 953.01 | -0.98% |
| 16.12.2013 | 966.26 | 1.10% | 1 983.69 | 1.57% |
| 17.12.2013 | 962.28 | -0.41% | 1 968.82 | -0.75% |
| 18.12.2013 | 974.17 | 1.24% | 2 004.11 | 1.79% |
| 19.12.2013 | 975.41 | 0.13% | 2 014.42 | 0.51% |
| 20.12.2013 | 977.78 | 0.24% | 2 022.74 | 0.41% |
| 23.12.2013 | 982.96 | 0.53% | 2 031.79 | 0.45% |
| 27.12.2013 | 986.91 | 0.40% | 2 039.21 | 0.37% |
| 30.12.2013 | 989.04 | 0.22% | 2 044.72 | 0.27% |
