Index PX, Burza Praha - historie, vývoj, rok 2014

Vývoj PX v roce: 2009 | 2010 | 2011 | 2012 | 2013 | 2014 | 2015 | 2016 | 2017 | 2018 | 2019
Index PX - Graf v roce

Závěry indexu PX/RM

Date Index PX Index RM
Závěr Změna Závěr Změna
02.01.2014 993.85 0.49% 2 052.26 0.18%
03.01.2014 993.33 -0.05% 2 048.68 -0.17%
06.01.2014 989.59 -0.38% 2 041.10 -0.37%
07.01.2014 988.15 -0.15% 2 068.66 1.35%
08.01.2014 996.34 0.83% 2 097.14 1.38%
09.01.2014 998.94 0.26% 2 097.23 0.00%
10.01.2014 1 009.36 1.04% 2 111.90 0.70%
13.01.2014 1 027.87 1.83% 2 141.43 1.40%
14.01.2014 1 022.99 -0.47% 2 134.34 -0.33%
15.01.2014 1 035.72 1.24% - -
16.01.2014 1 025.75 -0.96% 2 151.23 -0.72%
17.01.2014 1 027.10 0.13% 2 143.89 -0.34%
20.01.2014 1 025.96 -0.11% 2 134.53 -0.44%
21.01.2014 1 025.50 -0.04% 2 137.52 0.14%
22.01.2014 1 029.60 0.40% 2 154.40 0.79%
23.01.2014 1 026.79 -0.27% 2 158.39 0.19%
24.01.2014 1 015.43 -1.11% 2 138.17 -0.94%
27.01.2014 999.03 -1.62% 2 099.54 -1.81%
28.01.2014 1 003.75 0.47% 2 126.02 1.26%
29.01.2014 990.63 -1.31% 2 104.06 -1.03%
30.01.2014 994.43 0.38% 2 103.79 -0.01%
31.01.2014 990.61 -0.38% 2 080.82 -1.09%
03.02.2014 986.81 -0.38% 2 065.27 -0.75%
04.02.2014 981.00 -0.59% 2 061.20 -0.20%
05.02.2014 985.24 0.43% 2 082.44 1.03%
06.02.2014 1 005.34 2.04% 2 108.48 1.25%
07.02.2014 1 001.22 -0.41% 2 102.47 -0.28%
10.02.2014 1 005.92 0.47% 2 103.84 0.07%
11.02.2014 1 002.07 -0.38% 2 096.24 -0.36%
12.02.2014 1 018.09 1.60% 2 125.35 1.39%
13.02.2014 1 016.82 -0.12% 2 129.15 0.18%
14.02.2014 1 027.14 1.01% 2 147.52 0.86%
17.02.2014 1 033.30 0.60% 2 162.40 0.69%
18.02.2014 1 036.87 0.35% 2 169.80 0.34%
19.02.2014 1 038.36 0.14% 2 179.43 0.44%
20.02.2014 1 036.05 -0.22% 2 178.11 -0.06%
21.02.2014 1 046.06 0.97% 2 183.87 0.26%
24.02.2014 1 039.29 -0.65% 2 182.88 -0.05%
25.02.2014 1 029.56 -0.94% 2 169.72 -0.60%
26.02.2014 1 019.77 -0.95% 2 155.25 -0.67%
27.02.2014 1 014.43 -0.52% 2 129.19 -1.21%
28.02.2014 1 015.11 0.07% 2 086.30 -2.01%
03.03.2014 991.44 -2.33% 2 027.63 -2.81%
04.03.2014 1 001.70 1.03% 2 057.15 1.46%
05.03.2014 1 004.73 0.30% 2 073.65 0.80%
06.03.2014 1 008.95 0.42% 2 075.97 0.11%
07.03.2014 1 002.02 -0.69% 2 059.66 -0.79%
10.03.2014 991.49 -1.05% 2 032.37 -1.32%
11.03.2014 984.54 -0.70% 2 016.45 -0.78%
12.03.2014 967.76 -1.71% 1 994.41 -1.09%
13.03.2014 970.18 0.25% 1 988.83 -0.28%
14.03.2014 950.17 -2.06% 1 941.72 -2.37%
17.03.2014 978.16 2.95% 1 990.67 2.52%
18.03.2014 986.39 0.84% 1 995.88 0.26%
19.03.2014 989.36 0.30% 2 015.30 0.97%
20.03.2014 985.05 -0.43% 2 008.29 -0.35%
21.03.2014 991.54 0.66% 2 021.64 0.66%
24.03.2014 990.37 -0.12% 2 007.59 -0.69%
25.03.2014 994.27 0.39% 2 015.19 0.38%
26.03.2014 1 002.44 0.82% 2 029.41 0.71%
27.03.2014 996.32 -0.61% 2 018.50 -0.54%
28.03.2014 1 005.66 0.94% 2 016.21 -0.11%
31.03.2014 1 006.45 0.08% 2 023.96 0.38%
01.04.2014 1 016.78 1.03% 2 054.99 1.53%
02.04.2014 1 017.67 0.09% 2 042.65 -0.60%
03.04.2014 1 015.97 -0.17% 2 038.89 -0.18%
04.04.2014 1 018.19 0.22% 2 052.65 0.67%
07.04.2014 1 013.31 -0.48% 2 037.00 -0.76%
08.04.2014 992.41 -2.06% 1 993.96 -2.11%
09.04.2014 1 002.64 1.03% 2 004.78 0.54%
10.04.2014 1 005.09 0.24% 2 013.90 0.45%
11.04.2014 992.69 -1.23% 1 990.69 -1.15%
14.04.2014 993.95 0.13% 1 984.36 -0.32%
15.04.2014 996.01 0.21% 1 983.57 -0.04%
16.04.2014 1 001.78 0.58% 1 994.66 0.56%
17.04.2014 1 006.38 0.46% 2 006.01 0.57%
22.04.2014 1 012.20 0.58% 2 028.42 0.91%
23.04.2014 1 007.80 -0.43% 2 024.11 -0.21%
24.04.2014 1 002.04 -0.57% 1 998.71 -1.25%
25.04.2014 992.76 -0.93% 1 975.32 -1.17%
28.04.2014 996.19 0.35% 1 968.12 -0.36%
29.04.2014 1 009.25 1.31% 1 983.32 0.77%
30.04.2014 1 010.31 0.11% 1 990.82 0.38%
02.05.2014 1 010.81 0.05% 1 992.89 0.10%
05.05.2014 1 008.57 -0.22% 1 989.31 -0.18%
06.05.2014 1 010.58 0.20% 1 991.63 0.12%
07.05.2014 1 007.87 -0.27% 1 980.37 -0.57%
09.05.2014 1 004.69 -0.32% 1 985.16 0.24%
12.05.2014 1 004.08 -0.06% 1 983.53 -0.08%
13.05.2014 993.98 -1.01% 1 974.39 -0.46%
14.05.2014 987.48 -0.65% 1 957.11 -0.88%
15.05.2014 981.00 -0.66% 1 940.29 -0.86%
16.05.2014 986.46 0.56% 1 940.76 0.02%
19.05.2014 985.60 -0.09% 1 937.43 -0.17%
20.05.2014 989.66 0.41% 1 947.91 0.54%
21.05.2014 986.00 -0.37% 1 942.49 -0.28%
22.05.2014 991.61 0.57% 1 959.05 0.85%
23.05.2014 997.52 0.60% 1 962.43 0.17%
26.05.2014 1 006.87 0.94% 1 981.36 0.96%
27.05.2014 1 009.25 0.24% 1 997.37 0.81%
28.05.2014 1 014.76 0.55% 1 997.42 0.00%
29.05.2014 1 016.31 0.15% 2 010.44 0.65%
30.05.2014 1 027.22 1.07% 2 030.05 0.98%
02.06.2014 1 028.01 0.08% 2 027.37 -0.13%
03.06.2014 1 031.63 0.35% 2 025.21 -0.11%
04.06.2014 1 025.89 -0.56% 2 028.61 0.17%
05.06.2014 1 029.59 0.36% 2 039.95 0.56%
06.06.2014 1 036.45 0.67% 2 048.23 0.41%
09.06.2014 1 035.36 -0.11% 2 045.04 -0.16%
10.06.2014 1 040.84 0.53% 2 056.96 0.58%
11.06.2014 1 037.64 -0.31% 2 059.24 0.11%
12.06.2014 1 037.39 -0.02% 2 055.81 -0.17%
13.06.2014 1 032.75 -0.45% 2 056.39 0.03%
16.06.2014 1 034.39 0.16% 2 053.72 -0.13%
17.06.2014 1 034.02 -0.04% 2 050.45 -0.16%
18.06.2014 1 028.31 -0.55% 2 039.21 -0.55%
19.06.2014 1 030.01 0.17% 2 046.25 0.35%
20.06.2014 1 032.53 0.24% 2 027.67 -0.91%
23.06.2014 1 030.70 -0.18% 2 024.62 -0.15%
24.06.2014 1 017.59 -1.27% 1 998.21 -1.30%
25.06.2014 1 007.64 -0.98% 1 983.10 -0.76%
26.06.2014 1 004.60 -0.30% 1 978.43 -0.24%
27.06.2014 1 007.95 0.33% 1 977.85 -0.03%
30.06.2014 1 009.24 0.13% 1 972.25 -0.28%
01.07.2014 1 000.22 -0.89% 1 985.60 0.68%
02.07.2014 997.32 -0.29% 1 977.57 -0.40%
03.07.2014 997.39 0.01% 1 954.62 -1.16%
04.07.2014 958.63 -3.89% 1 822.33 -6.77%
07.07.2014 951.92 -0.70% 1 788.99 -1.83%
08.07.2014 933.64 -1.92% 1 755.40 -1.88%
09.07.2014 948.48 1.59% 1 770.81 0.88%
10.07.2014 943.40 -0.54% 1 761.79 -0.51%
11.07.2014 960.54 1.82% 1 800.53 2.20%
14.07.2014 961.87 0.14% 1 798.26 -0.13%
15.07.2014 960.10 -0.18% 1 790.46 -0.43%
16.07.2014 962.05 0.20% 1 807.99 0.98%
17.07.2014 958.41 -0.38% 1 800.41 -0.42%
18.07.2014 944.10 -1.49% 1 781.37 -1.06%
21.07.2014 946.16 0.22% 1 778.76 -0.15%
22.07.2014 952.86 0.71% 1 790.88 0.68%
23.07.2014 951.28 -0.17% 1 794.20 0.19%
24.07.2014 952.73 0.15% 1 805.46 0.63%
25.07.2014 962.17 0.99% 1 815.01 0.53%
28.07.2014 957.83 -0.45% 1 800.51 -0.80%
29.07.2014 961.51 0.38% 1 819.00 1.03%
30.07.2014 961.79 0.03% 1 819.94 0.05%
31.07.2014 956.72 -0.53% 1 809.10 -0.60%
01.08.2014 951.12 -0.59% 1 810.84 0.10%
04.08.2014 951.89 0.08% 1 817.13 0.35%
05.08.2014 953.80 0.20% 1 808.43 -0.48%
06.08.2014 949.62 -0.44% 1 799.87 -0.47%
07.08.2014 951.89 0.24% 1 810.48 0.59%
08.08.2014 950.66 -0.13% 1 802.25 -0.45%
11.08.2014 965.28 1.54% 1 829.26 1.50%
12.08.2014 957.63 -0.79% 1 810.20 -1.04%
13.08.2014 968.72 1.16% 1 831.66 1.19%
14.08.2014 975.99 0.75% 1 844.20 0.68%
15.08.2014 983.90 0.81% 1 856.19 0.65%
18.08.2014 984.68 0.08% 1 864.87 0.47%
19.08.2014 982.70 -0.20% 1 864.87 0.00
20.08.2014 976.52 -0.63% 1 845.32 -1.05%
21.08.2014 982.13 0.57% 1 853.45 0.44%
22.08.2014 986.53 0.45% 1 862.83 0.51%
25.08.2014 995.02 0.86% 1 878.37 0.83%
26.08.2014 993.39 -0.16% 1 880.69 0.12%
27.08.2014 992.72 -0.07% 1 880.11 -0.03%
28.08.2014 975.91 -1.69% 1 855.23 -1.32%
29.08.2014 980.01 0.42% 1 867.04 0.64%
01.09.2014 980.90 0.09% 1 856.31 -0.57%
02.09.2014 988.96 0.82% 1 870.70 0.78%
03.09.2014 991.06 0.21% 1 885.11 0.77%
04.09.2014 992.53 0.15% 1 893.22 0.43%
05.09.2014 997.09 0.46% 1 913.72 1.08%
08.09.2014 994.95 -0.22% 1 905.15 -0.45%
09.09.2014 997.99 0.31% 1 906.63 0.08%
10.09.2014 997.62 -0.04% 1 905.40 -0.06%
11.09.2014 995.04 -0.26% 1 897.52 -0.41%
12.09.2014 997.46 0.24% 1 896.27 -0.07%
15.09.2014 990.80 -0.67% 1 885.51 -0.57%
16.09.2014 978.38 -1.25% 1 862.65 -1.21%
17.09.2014 984.53 0.63% 1 879.30 0.89%
18.09.2014 996.06 1.17% 1 892.36 0.69%
19.09.2014 1 002.95 0.69% 1 912.22 1.05%
22.09.2014 993.97 -0.89% 1 885.15 -1.42%
23.09.2014 983.14 -1.09% 1 863.93 -1.13%
24.09.2014 977.49 -0.58% 1 846.11 -0.96%
25.09.2014 982.15 0.48% 1 852.54 0.35%
26.09.2014 980.29 -0.19% 1 854.81 0.12%
29.09.2014 986.23 0.61% 1 866.13 0.61%
30.09.2014 991.40 0.52% 1 874.29 0.44%
01.10.2014 988.64 -0.28% 1 881.35 0.38%
02.10.2014 973.65 -1.52% 1 841.47 -2.12%
03.10.2014 976.23 0.26% 1 854.13 0.69%
06.10.2014 977.82 0.16% 1 856.08 0.11%
07.10.2014 964.29 -1.38% 1 833.29 -1.23%
08.10.2014 960.07 -0.44% 1 822.96 -0.56%
09.10.2014 961.89 0.19% 1 820.37 -0.14%
10.10.2014 951.60 -1.07% 1 801.96 -1.01%
13.10.2014 949.75 -0.19% 1 799.90 -0.11%
14.10.2014 939.49 -1.08% 1 776.23 -1.31%
15.10.2014 923.59 -1.69% 1 725.60 -2.85%
16.10.2014 901.28 -2.42% 1 693.61 -1.85%
17.10.2014 926.84 2.84% 1 738.15 2.63%
20.10.2014 925.96 -0.10% 1 741.85 0.21%
21.10.2014 939.12 1.42% 1 764.63 1.31%
22.10.2014 941.93 0.30% 1 766.85 0.13%
23.10.2014 946.52 0.49% 1 774.78 0.45%
24.10.2014 950.17 0.38% 1 794.17 1.09%
27.10.2014 964.88 1.55% 1 821.10 1.50%
29.10.2014 957.08 -0.81% 1 799.04 -1.21%
30.10.2014 964.88 0.81% 1 816.41 0.97%
31.10.2014 981.43 1.71% 1 842.58 1.44%
03.11.2014 974.79 -0.68% 1 836.79 -0.31%
04.11.2014 973.03 -0.18% 1 820.02 -0.91%
05.11.2014 963.10 -1.02% 1 819.81 -0.01%
06.11.2014 963.17 0.01% 1 814.36 -0.30%
07.11.2014 969.30 0.64% 1 822.39 0.44%
10.11.2014 976.06 0.70% 1 835.50 0.72%
11.11.2014 974.58 -0.15% 1 841.40 0.32%
12.11.2014 965.05 -0.98% 1 808.27 -1.80%
13.11.2014 958.86 -0.64% 1 802.70 -0.31%
14.11.2014 960.72 0.19% 1 806.03 0.18%
18.11.2014 973.24 1.30% 1 841.45 1.96%
19.11.2014 981.47 0.85% 1 859.63 0.99%
20.11.2014 971.24 -1.04% 1 848.74 -0.59%
21.11.2014 980.19 0.92% 1 880.06 1.69%
24.11.2014 981.31 0.11% 1 886.25 0.33%
25.11.2014 988.09 0.69% 1 900.86 0.77%
26.11.2014 995.41 0.74% 1 918.74 0.94%
27.11.2014 1 002.20 0.68% 1 926.45 0.40%
28.11.2014 1 007.17 0.50% 1 930.69 0.22%
01.12.2014 1 007.24 0.01% 1 925.49 -0.27%
02.12.2014 1 007.83 0.06% 1 934.14 0.45%
03.12.2014 1 019.75 1.18% 1 964.30 1.56%
04.12.2014 1 001.39 -1.80% 1 927.21 -1.89%
05.12.2014 1 006.25 0.48% 1 943.35 0.84%
08.12.2014 1 008.10 0.18% 1 945.44 0.11%
09.12.2014 992.21 -1.58% 1 910.93 -1.77%
10.12.2014 994.75 0.26% 1 908.50 -0.13%
11.12.2014 983.91 -1.09% 1 899.16 -0.49%
12.12.2014 970.97 -1.32% 1 862.88 -1.91%
15.12.2014 961.38 -0.99% 1 834.42 -1.53%
16.12.2014 944.83 -1.72% 1 821.33 -0.71%
17.12.2014 940.62 -0.45% 1 802.98 -1.01%
18.12.2014 951.19 1.12% 1 828.06 1.39%
19.12.2014 944.56 -0.70% 1 816.20 -0.65%
22.12.2014 956.97 1.31% 1 830.83 0.81%
23.12.2014 951.59 -0.56% 1 823.12 -0.42%
29.12.2014 946.27 -0.56% 1 812.30 -0.59%
30.12.2014 946.71 0.05% 1 819.78 0.41%
Zobrazit sloupec