Index PX GLOB, Burza Praha - historie, vývoj, rok 2003
Závěry indexu PX GLOB/RM
| Date | Index PX GLOB | Index RM | ||
|---|---|---|---|---|
| Závěr | Změna | Závěr | Změna | |
| 02.01.2003 | 581.60 | 0.83% | 691.47 | 2.82% |
| 03.01.2003 | 585.70 | 0.70% | 695.45 | 0.58% |
| 06.01.2003 | 586.80 | 0.19% | 700.60 | 0.74% |
| 07.01.2003 | 587.60 | 0.14% | 707.88 | 1.04% |
| 08.01.2003 | 582.80 | -0.82% | 695.98 | -1.68% |
| 09.01.2003 | 580.80 | -0.34% | 694.68 | -0.19% |
| 10.01.2003 | 583.30 | 0.43% | 699.41 | 0.68% |
| 13.01.2003 | 589.60 | 1.08% | 704.76 | 0.76% |
| 14.01.2003 | 594.80 | 0.88% | 716.92 | 1.73% |
| 15.01.2003 | 602.40 | 1.28% | 730.59 | 1.91% |
| 16.01.2003 | 602.10 | -0.05% | 727.99 | -0.36% |
| 17.01.2003 | 591.70 | -1.73% | 724.04 | -0.54% |
| 20.01.2003 | 588.50 | -0.54% | 723.39 | -0.09% |
| 21.01.2003 | 589.80 | 0.22% | 716.09 | -1.01% |
| 22.01.2003 | 584.40 | -0.92% | 709.73 | -0.89% |
| 23.01.2003 | 584.50 | 0.02% | 710.13 | 0.06% |
| 24.01.2003 | 587.70 | 0.55% | 703.07 | -0.99% |
| 27.01.2003 | 584.80 | -0.49% | 701.06 | -0.29% |
| 28.01.2003 | 587.40 | 0.44% | 705.72 | 0.66% |
| 29.01.2003 | 583.60 | -0.65% | 696.94 | -1.24% |
| 30.01.2003 | 588.30 | 0.81% | 705.74 | 1.26% |
| 31.01.2003 | 584.50 | -0.65% | 704.73 | -0.14% |
| 03.02.2003 | 592.70 | 1.40% | 713.10 | 1.19% |
| 04.02.2003 | 591.60 | -0.19% | 715.10 | 0.28% |
| 05.02.2003 | 596.40 | 0.81% | 714.93 | -0.02% |
| 06.02.2003 | 593.10 | -0.55% | 715.63 | 0.10% |
| 07.02.2003 | 600.10 | 1.18% | 711.10 | -0.63% |
| 10.02.2003 | 599.00 | -0.18% | 720.78 | 1.36% |
| 11.02.2003 | 600.20 | 0.20% | 723.81 | 0.42% |
| 12.02.2003 | 597.80 | -0.40% | 725.09 | 0.18% |
| 13.02.2003 | 599.70 | 0.32% | 726.51 | 0.20% |
| 14.02.2003 | 598.50 | -0.20% | 725.38 | -0.16% |
| 17.02.2003 | 600.90 | 0.40% | 732.98 | 1.05% |
| 18.02.2003 | 600.90 | 0.00 | 729.77 | -0.44% |
| 19.02.2003 | 601.10 | 0.03% | 729.01 | -0.10% |
| 20.02.2003 | 603.40 | 0.38% | 732.13 | 0.43% |
| 21.02.2003 | 604.70 | 0.22% | 736.63 | 0.61% |
| 24.02.2003 | 602.90 | -0.30% | 734.85 | -0.24% |
| 25.02.2003 | 598.90 | -0.66% | 735.23 | 0.05% |
| 26.02.2003 | 601.50 | 0.43% | 730.29 | -0.67% |
| 27.02.2003 | 596.40 | -0.85% | 723.10 | -0.98% |
| 28.02.2003 | 593.90 | -0.42% | 721.33 | -0.24% |
| 03.03.2003 | 593.50 | -0.07% | 713.02 | -1.15% |
| 04.03.2003 | 587.30 | -1.05% | 714.87 | 0.26% |
| 05.03.2003 | 583.90 | -0.58% | 704.73 | -1.42% |
| 06.03.2003 | 583.60 | -0.05% | 708.33 | 0.51% |
| 07.03.2003 | 583.50 | -0.02% | 706.31 | -0.29% |
| 10.03.2003 | 582.80 | -0.12% | 708.28 | 0.28% |
| 11.03.2003 | 578.60 | -0.72% | 708.97 | 0.10% |
| 12.03.2003 | 582.70 | 0.71% | 706.62 | -0.33% |
| 13.03.2003 | 593.10 | 1.78% | 719.69 | 1.85% |
| 14.03.2003 | 599.30 | 1.05% | 731.42 | 1.63% |
| 17.03.2003 | 599.50 | 0.03% | 722.40 | -1.23% |
| 18.03.2003 | 600.00 | 0.08% | 724.30 | 0.26% |
| 19.03.2003 | 600.40 | 0.07% | 728.09 | 0.52% |
| 20.03.2003 | 603.60 | 0.53% | 731.68 | 0.49% |
| 21.03.2003 | 608.70 | 0.84% | 742.47 | 1.47% |
| 24.03.2003 | 611.60 | 0.48% | 740.35 | -0.29% |
| 25.03.2003 | 613.80 | 0.36% | 739.65 | -0.09% |
| 26.03.2003 | 617.30 | 0.57% | 741.14 | 0.20% |
| 27.03.2003 | 614.20 | -0.50% | 745.71 | 0.62% |
| 28.03.2003 | 615.20 | 0.16% | 752.98 | 0.97% |
| 31.03.2003 | 618.50 | 0.54% | 747.60 | -0.71% |
| 01.04.2003 | 625.00 | 1.05% | 758.98 | 1.52% |
| 02.04.2003 | 628.40 | 0.54% | 755.81 | -0.42% |
| 03.04.2003 | 621.00 | -1.18% | 745.34 | -1.39% |
| 04.04.2003 | 627.00 | 0.97% | 756.55 | 1.50% |
| 07.04.2003 | 638.40 | 1.82% | 762.70 | 0.81% |
| 08.04.2003 | 640.70 | 0.36% | 760.52 | -0.29% |
| 09.04.2003 | 636.90 | -0.59% | 763.96 | 0.45% |
| 10.04.2003 | 636.20 | -0.11% | 762.38 | -0.21% |
| 11.04.2003 | 639.90 | 0.58% | 766.84 | 0.58% |
| 14.04.2003 | 640.00 | 0.02% | 764.48 | -0.31% |
| 15.04.2003 | 637.10 | -0.45% | 763.21 | -0.17% |
| 16.04.2003 | 629.40 | -1.21% | 762.77 | -0.06% |
| 17.04.2003 | 634.70 | 0.84% | 763.35 | 0.08% |
| 18.04.2003 | 637.80 | 0.49% | 768.83 | 0.72% |
| 22.04.2003 | 636.70 | -0.17% | 769.21 | 0.05% |
| 23.04.2003 | 649.50 | 2.01% | 784.81 | 2.03% |
| 24.04.2003 | 650.50 | 0.15% | 783.06 | -0.22% |
| 25.04.2003 | 649.00 | -0.23% | 778.55 | -0.58% |
| 28.04.2003 | 656.00 | 1.08% | 785.26 | 0.86% |
| 29.04.2003 | 657.90 | 0.29% | 789.97 | 0.60% |
| 30.04.2003 | 655.90 | -0.30% | 788.62 | -0.17% |
| 02.05.2003 | 662.40 | 0.99% | 797.86 | 1.17% |
| 05.05.2003 | 671.30 | 1.34% | 814.93 | 2.14% |
| 06.05.2003 | 679.20 | 1.18% | 820.28 | 0.66% |
| 07.05.2003 | 676.60 | -0.38% | 818.51 | -0.22% |
| 09.05.2003 | 672.80 | -0.56% | 811.25 | -0.89% |
| 12.05.2003 | 673.70 | 0.13% | 814.75 | 0.43% |
| 13.05.2003 | 678.40 | 0.70% | 813.14 | -0.20% |
| 14.05.2003 | 687.70 | 1.37% | 815.29 | 0.26% |
| 15.05.2003 | 686.70 | -0.15% | 818.58 | 0.40% |
| 16.05.2003 | 682.80 | -0.57% | 814.98 | -0.44% |
| 19.05.2003 | 689.30 | 0.95% | 820.23 | 0.64% |
| 20.05.2003 | 688.00 | -0.19% | 823.34 | 0.38% |
| 21.05.2003 | 689.80 | 0.26% | 830.03 | 0.81% |
| 22.05.2003 | 690.30 | 0.07% | 834.18 | 0.50% |
| 23.05.2003 | 690.50 | 0.03% | 831.16 | -0.36% |
| 26.05.2003 | 690.90 | 0.06% | 836.81 | 0.68% |
| 27.05.2003 | 689.00 | -0.28% | 833.64 | -0.38% |
| 28.05.2003 | 690.10 | 0.16% | 837.75 | 0.49% |
| 29.05.2003 | 693.30 | 0.46% | 839.12 | 0.16% |
| 30.05.2003 | 692.70 | -0.09% | 844.44 | 0.63% |
| 02.06.2003 | 699.60 | 1.00% | 852.73 | 0.98% |
| 03.06.2003 | 704.20 | 0.66% | 855.61 | 0.34% |
| 04.06.2003 | 705.40 | 0.17% | 856.85 | 0.14% |
| 05.06.2003 | 708.90 | 0.50% | 856.63 | -0.03% |
| 06.06.2003 | 720.60 | 1.65% | 888.92 | 3.77% |
| 09.06.2003 | 715.30 | -0.74% | 879.14 | -1.10% |
| 10.06.2003 | 715.00 | -0.04% | 869.83 | -1.06% |
| 11.06.2003 | 712.30 | -0.38% | 863.90 | -0.68% |
| 12.06.2003 | 710.40 | -0.27% | 875.41 | 1.33% |
| 13.06.2003 | 708.90 | -0.21% | 858.21 | -1.96% |
| 16.06.2003 | 693.60 | -2.16% | 832.76 | -2.97% |
| 17.06.2003 | 692.10 | -0.22% | 825.16 | -0.91% |
| 18.06.2003 | 671.50 | -2.98% | 797.64 | -3.34% |
| 19.06.2003 | 682.30 | 1.61% | 812.31 | 1.84% |
| 20.06.2003 | 684.00 | 0.25% | 813.33 | 0.13% |
| 23.06.2003 | 690.10 | 0.89% | 826.18 | 1.58% |
| 24.06.2003 | 685.50 | -0.67% | 814.03 | -1.47% |
| 25.06.2003 | 669.50 | -2.34% | 819.88 | 0.72% |
| 26.06.2003 | 671.70 | 0.33% | 820.39 | 0.06% |
| 27.06.2003 | 672.70 | 0.15% | 809.90 | -1.28% |
| 30.06.2003 | 673.10 | 0.06% | 804.00 | -0.73% |
| 01.07.2003 | 674.40 | 0.19% | 788.27 | -1.96% |
| 02.07.2003 | 676.70 | 0.34% | 791.13 | 0.36% |
| 03.07.2003 | 673.90 | -0.41% | 785.96 | -0.65% |
| 04.07.2003 | 678.10 | 0.62% | 790.86 | 0.62% |
| 07.07.2003 | 682.50 | 0.65% | 792.82 | 0.25% |
| 08.07.2003 | 682.40 | -0.02% | 799.65 | 0.86% |
| 09.07.2003 | 680.00 | -0.35% | 796.11 | -0.44% |
| 10.07.2003 | 680.60 | 0.09% | 798.96 | 0.36% |
| 11.07.2003 | 689.00 | 1.23% | 804.70 | 0.72% |
| 14.07.2003 | 701.20 | 1.77% | 813.43 | 1.08% |
| 15.07.2003 | 696.40 | -0.69% | 811.56 | -0.23% |
| 16.07.2003 | 697.80 | 0.20% | 817.51 | 0.73% |
| 17.07.2003 | 695.10 | -0.39% | 813.83 | -0.45% |
| 18.07.2003 | 695.30 | 0.03% | 823.50 | 1.19% |
| 21.07.2003 | 698.70 | 0.49% | 816.43 | -0.86% |
| 22.07.2003 | 696.90 | -0.26% | 821.57 | 0.63% |
| 23.07.2003 | 692.60 | -0.62% | 815.89 | -0.69% |
| 24.07.2003 | 690.40 | -0.32% | 807.87 | -0.98% |
| 25.07.2003 | 686.80 | -0.52% | 799.10 | -1.09% |
| 28.07.2003 | 691.50 | 0.68% | 804.31 | 0.65% |
| 29.07.2003 | 692.60 | 0.16% | 808.15 | 0.48% |
| 30.07.2003 | 702.00 | 1.36% | 826.65 | 2.29% |
| 31.07.2003 | 708.50 | 0.93% | 837.26 | 1.28% |
| 01.08.2003 | 712.60 | 0.58% | 844.91 | 0.91% |
| 04.08.2003 | 710.20 | -0.34% | 838.80 | -0.72% |
| 05.08.2003 | 707.30 | -0.41% | 835.37 | -0.41% |
| 06.08.2003 | 705.40 | -0.27% | 826.65 | -1.04% |
| 07.08.2003 | 701.00 | -0.62% | 822.89 | -0.45% |
| 08.08.2003 | 704.90 | 0.56% | 826.01 | 0.38% |
| 11.08.2003 | 704.40 | -0.07% | 822.21 | -0.46% |
| 12.08.2003 | 705.30 | 0.13% | 825.44 | 0.39% |
| 13.08.2003 | 714.20 | 1.26% | 837.33 | 1.44% |
| 14.08.2003 | 713.00 | -0.17% | 838.50 | 0.14% |
| 15.08.2003 | 714.90 | 0.27% | 841.15 | 0.32% |
| 18.08.2003 | 717.00 | 0.29% | 839.26 | -0.22% |
| 19.08.2003 | 727.90 | 1.52% | 847.71 | 1.01% |
| 20.08.2003 | 735.00 | 0.98% | 849.99 | 0.27% |
| 21.08.2003 | 750.90 | 2.16% | 875.96 | 3.06% |
| 22.08.2003 | 759.90 | 1.20% | 896.78 | 2.38% |
| 25.08.2003 | 758.90 | -0.13% | 898.71 | 0.22% |
| 26.08.2003 | 752.30 | -0.87% | 893.43 | -0.59% |
| 27.08.2003 | 760.10 | 1.04% | 898.93 | 0.62% |
| 28.08.2003 | 764.40 | 0.57% | 904.57 | 0.63% |
| 29.08.2003 | 764.70 | 0.04% | 914.46 | 1.09% |
| 01.09.2003 | 770.80 | 0.80% | 917.03 | 0.28% |
| 02.09.2003 | 788.70 | 2.32% | 936.18 | 2.09% |
| 03.09.2003 | 798.50 | 1.24% | 942.45 | 0.67% |
| 04.09.2003 | 794.80 | -0.46% | 940.92 | -0.16% |
| 05.09.2003 | 792.50 | -0.29% | 939.77 | -0.12% |
| 08.09.2003 | 800.40 | 1.00% | 938.32 | -0.15% |
| 09.09.2003 | 788.20 | -1.53% | 925.51 | -1.37% |
| 10.09.2003 | 784.10 | -0.52% | 920.06 | -0.59% |
| 11.09.2003 | 788.20 | 0.52% | 927.41 | 0.80% |
| 12.09.2003 | 784.90 | -0.42% | 925.65 | -0.19% |
| 15.09.2003 | 783.90 | -0.13% | 917.30 | -0.90% |
| 16.09.2003 | 789.40 | 0.70% | 935.50 | 1.98% |
| 17.09.2003 | 796.70 | 0.92% | 942.43 | 0.74% |
| 18.09.2003 | 788.00 | -1.09% | 929.56 | -1.37% |
| 19.09.2003 | 783.60 | -0.56% | 935.43 | 0.63% |
| 22.09.2003 | 756.70 | -3.43% | 895.30 | -4.29% |
| 23.09.2003 | 762.60 | 0.78% | 905.11 | 1.10% |
| 24.09.2003 | 764.50 | 0.25% | 911.02 | 0.65% |
| 25.09.2003 | 759.20 | -0.69% | 899.84 | -1.23% |
| 26.09.2003 | 751.80 | -0.98% | 894.71 | -0.57% |
| 29.09.2003 | 752.00 | 0.03% | 887.34 | -0.82% |
| 30.09.2003 | 746.80 | -0.69% | 873.52 | -1.56% |
| 01.10.2003 | 759.00 | 1.63% | 898.62 | 2.87% |
| 02.10.2003 | 769.30 | 1.36% | 903.53 | 0.55% |
| 03.10.2003 | 768.70 | -0.08% | 906.87 | 0.37% |
| 06.10.2003 | 758.00 | -1.39% | 891.96 | -1.64% |
| 07.10.2003 | 767.50 | 1.25% | 896.03 | 0.46% |
| 08.10.2003 | 762.50 | -0.65% | 891.78 | -0.47% |
| 09.10.2003 | 768.30 | 0.76% | 897.26 | 0.61% |
| 10.10.2003 | 775.30 | 0.91% | 903.29 | 0.67% |
| 13.10.2003 | 785.80 | 1.35% | 912.39 | 1.01% |
| 14.10.2003 | 786.00 | 0.03% | 911.28 | -0.12% |
| 15.10.2003 | 795.20 | 1.17% | 921.26 | 1.10% |
| 16.10.2003 | 795.80 | 0.08% | 924.77 | 0.38% |
| 17.10.2003 | 804.00 | 1.03% | 937.49 | 1.38% |
| 20.10.2003 | 801.60 | -0.30% | 931.48 | -0.64% |
| 21.10.2003 | 800.20 | -0.18% | 934.49 | 0.32% |
| 22.10.2003 | 782.00 | -2.28% | 917.62 | -1.81% |
| 23.10.2003 | 780.30 | -0.22% | 905.79 | -1.29% |
| 24.10.2003 | 786.00 | 0.73% | 917.06 | 1.24% |
| 27.10.2003 | 778.10 | -1.01% | 900.82 | -1.77% |
| 29.10.2003 | 780.00 | 0.24% | 896.98 | -0.43% |
| 30.10.2003 | 789.00 | 1.15% | 902.42 | 0.61% |
| 31.10.2003 | 790.40 | 0.18% | 913.76 | 1.26% |
| 03.11.2003 | 799.20 | 1.11% | 919.84 | 0.67% |
| 04.11.2003 | 800.20 | 0.13% | 914.83 | -0.54% |
| 05.11.2003 | 800.80 | 0.07% | 910.61 | -0.46% |
| 06.11.2003 | 798.30 | -0.31% | 914.09 | 0.38% |
| 07.11.2003 | 799.20 | 0.11% | 917.21 | 0.34% |
| 10.11.2003 | 799.00 | -0.03% | 915.88 | -0.14% |
| 11.11.2003 | 787.30 | -1.47% | 909.53 | -0.69% |
| 12.11.2003 | 787.80 | 0.06% | 903.72 | -0.64% |
| 13.11.2003 | 792.50 | 0.60% | 904.97 | 0.14% |
| 14.11.2003 | 798.90 | 0.81% | 911.57 | 0.73% |
| 18.11.2003 | 790.30 | -1.08% | 903.51 | -0.88% |
| 19.11.2003 | 784.60 | -0.72% | 899.19 | -0.48% |
| 20.11.2003 | 776.10 | -1.08% | 882.23 | -1.89% |
| 21.11.2003 | 780.90 | 0.62% | 891.79 | 1.08% |
| 24.11.2003 | 784.10 | 0.41% | 888.59 | -0.36% |
| 25.11.2003 | 779.00 | -0.65% | 887.32 | -0.14% |
| 26.11.2003 | 778.00 | -0.13% | 891.94 | 0.52% |
| 27.11.2003 | 780.20 | 0.28% | 892.52 | 0.07% |
| 28.11.2003 | 779.40 | -0.10% | 887.52 | -0.56% |
| 01.12.2003 | 781.60 | 0.28% | 892.24 | 0.53% |
| 02.12.2003 | 769.20 | -1.59% | 867.81 | -2.74% |
| 03.12.2003 | 777.20 | 1.04% | 877.66 | 1.14% |
| 04.12.2003 | 768.80 | -1.08% | 872.17 | -0.63% |
| 05.12.2003 | 768.30 | -0.07% | 879.59 | 0.85% |
| 08.12.2003 | 767.40 | -0.12% | 874.84 | -0.54% |
| 09.12.2003 | 772.00 | 0.60% | 888.10 | 1.52% |
| 10.12.2003 | 766.20 | -0.75% | 889.38 | 0.14% |
| 11.12.2003 | 767.20 | 0.13% | 888.79 | -0.07% |
| 12.12.2003 | 776.70 | 1.24% | 899.84 | 1.24% |
| 15.12.2003 | 782.40 | 0.73% | 907.86 | 0.89% |
| 16.12.2003 | 777.30 | -0.65% | 899.27 | -0.95% |
| 17.12.2003 | 772.10 | -0.67% | 901.66 | 0.27% |
| 18.12.2003 | 786.00 | 1.80% | 912.45 | 1.20% |
| 19.12.2003 | 797.10 | 1.41% | 918.73 | 0.69% |
| 22.12.2003 | 805.50 | 1.05% | 926.47 | 0.84% |
| 23.12.2003 | 806.60 | 0.14% | 926.66 | 0.02% |
| 29.12.2003 | 815.00 | 1.04% | 929.50 | 0.31% |
| 30.12.2003 | 816.90 | 0.23% | 944.26 | 1.59% |
