Index PX GLOB, Burza Praha - historie, vývoj, rok 2005
Závěry indexu PX GLOB/RM
Date | Index PX GLOB | Index RM | ||
---|---|---|---|---|
Závěr | Změna | Závěr | Změna | |
03.01.2005 | 1 252.60 | 1.61% | 1 462.23 | 1.30% |
04.01.2005 | 1 272.50 | 1.59% | 1 499.31 | 2.54% |
05.01.2005 | 1 275.20 | 0.21% | 1 501.26 | 0.13% |
06.01.2005 | 1 263.80 | -0.89% | 1 495.24 | -0.40% |
07.01.2005 | 1 275.10 | 0.89% | 1 509.04 | 0.92% |
10.01.2005 | 1 275.10 | 0.00 | 1 528.42 | 1.28% |
11.01.2005 | 1 278.80 | 0.29% | 1 528.82 | 0.03% |
12.01.2005 | 1 269.70 | -0.71% | 1 522.07 | -0.44% |
13.01.2005 | 1 254.40 | -1.21% | 1 497.32 | -1.63% |
14.01.2005 | 1 259.60 | 0.41% | 1 510.43 | 0.88% |
17.01.2005 | 1 275.20 | 1.24% | 1 529.01 | 1.23% |
18.01.2005 | 1 268.00 | -0.57% | 1 526.56 | -0.16% |
19.01.2005 | 1 262.00 | -0.47% | 1 525.54 | -0.07% |
20.01.2005 | 1 253.10 | -0.71% | 1 512.59 | -0.85% |
21.01.2005 | 1 255.50 | 0.19% | 1 533.47 | 1.38% |
24.01.2005 | 1 263.60 | 0.65% | 1 523.95 | -0.62% |
25.01.2005 | 1 290.30 | 2.11% | 1 572.92 | 3.21% |
26.01.2005 | 1 294.50 | 0.33% | 1 565.62 | -0.46% |
27.01.2005 | 1 291.20 | -0.26% | 1 552.70 | -0.83% |
28.01.2005 | 1 299.70 | 0.66% | 1 584.22 | 2.03% |
31.01.2005 | 1 292.30 | -0.57% | 1 569.88 | -0.91% |
01.02.2005 | 1 300.90 | 0.67% | 1 571.23 | 0.09% |
02.02.2005 | 1 295.20 | -0.44% | 1 566.22 | -0.32% |
03.02.2005 | 1 298.80 | 0.28% | 1 572.22 | 0.38% |
04.02.2005 | 1 298.30 | -0.04% | 1 577.32 | 0.32% |
07.02.2005 | 1 305.30 | 0.54% | 1 580.30 | 0.19% |
08.02.2005 | 1 314.70 | 0.72% | 1 590.23 | 0.63% |
09.02.2005 | 1 319.50 | 0.37% | 1 594.19 | 0.25% |
10.02.2005 | 1 314.10 | -0.41% | 1 596.90 | 0.17% |
11.02.2005 | 1 331.30 | 1.31% | 1 627.28 | 1.90% |
14.02.2005 | 1 338.10 | 0.51% | 1 632.14 | 0.30% |
15.02.2005 | 1 338.20 | 0.01% | 1 642.26 | 0.62% |
16.02.2005 | 1 343.20 | 0.37% | 1 648.18 | 0.36% |
17.02.2005 | 1 334.30 | -0.66% | 1 640.58 | -0.46% |
18.02.2005 | 1 344.00 | 0.73% | 1 653.96 | 0.82% |
21.02.2005 | 1 356.40 | 0.92% | 1 680.25 | 1.59% |
22.02.2005 | 1 371.90 | 1.14% | 1 700.39 | 1.20% |
23.02.2005 | 1 370.90 | -0.07% | 1 695.55 | -0.28% |
24.02.2005 | 1 368.10 | -0.21% | 1 699.61 | 0.24% |
25.02.2005 | 1 389.50 | 1.56% | 1 708.17 | 0.50% |
28.02.2005 | 1 405.60 | 1.16% | 1 727.79 | 1.15% |
01.03.2005 | 1 423.30 | 1.26% | 1 741.00 | 0.76% |
02.03.2005 | 1 420.20 | -0.22% | 1 737.46 | -0.20% |
03.03.2005 | 1 414.10 | -0.43% | 1 729.56 | -0.45% |
04.03.2005 | 1 430.70 | 1.17% | 1 731.61 | 0.12% |
07.03.2005 | 1 470.00 | 2.75% | 1 780.23 | 2.81% |
08.03.2005 | 1 458.20 | -0.80% | 1 784.03 | 0.21% |
09.03.2005 | 1 468.50 | 0.71% | 1 795.81 | 0.66% |
10.03.2005 | 1 486.40 | 1.22% | 1 826.99 | 1.74% |
11.03.2005 | 1 479.60 | -0.46% | 1 827.80 | 0.04% |
14.03.2005 | 1 440.60 | -2.64% | 1 772.50 | -3.03% |
15.03.2005 | 1 437.00 | -0.25% | 1 753.46 | -1.07% |
16.03.2005 | 1 361.50 | -5.26% | 1 650.89 | -5.85% |
17.03.2005 | 1 345.80 | -1.15% | 1 629.47 | -1.30% |
18.03.2005 | 1 349.40 | 0.27% | 1 628.72 | -0.05% |
21.03.2005 | 1 327.30 | -1.64% | 1 598.39 | -1.86% |
22.03.2005 | 1 360.50 | 2.50% | 1 644.14 | 2.86% |
23.03.2005 | 1 356.20 | -0.32% | 1 636.26 | -0.48% |
24.03.2005 | 1 383.80 | 2.04% | 1 685.94 | 3.04% |
25.03.2005 | 1 389.50 | 0.41% | 1 702.88 | 1.00% |
29.03.2005 | 1 378.00 | -0.83% | 1 689.78 | -0.77% |
30.03.2005 | 1 353.80 | -1.76% | 1 629.59 | -3.56% |
31.03.2005 | 1 382.30 | 2.11% | 1 680.71 | 3.14% |
01.04.2005 | 1 382.20 | -0.01% | 1 689.84 | 0.54% |
04.04.2005 | 1 371.30 | -0.79% | 1 655.35 | -2.04% |
05.04.2005 | 1 389.20 | 1.31% | 1 696.14 | 2.46% |
06.04.2005 | 1 399.40 | 0.73% | 1 700.75 | 0.27% |
07.04.2005 | 1 399.10 | -0.02% | 1 703.76 | 0.18% |
08.04.2005 | 1 403.40 | 0.31% | 1 719.11 | 0.90% |
11.04.2005 | 1 400.30 | -0.22% | 1 718.53 | -0.03% |
12.04.2005 | 1 404.00 | 0.26% | 1 725.79 | 0.42% |
13.04.2005 | 1 414.00 | 0.71% | 1 727.91 | 0.12% |
14.04.2005 | 1 413.00 | -0.07% | 1 752.20 | 1.41% |
15.04.2005 | 1 399.80 | -0.94% | 1 725.64 | -1.52% |
18.04.2005 | 1 373.60 | -1.87% | 1 699.39 | -1.52% |
19.04.2005 | 1 383.60 | 0.73% | 1 707.39 | 0.47% |
20.04.2005 | 1 377.30 | -0.46% | 1 690.44 | -0.99% |
21.04.2005 | 1 376.10 | -0.09% | 1 690.01 | -0.03% |
22.04.2005 | 1 387.10 | 0.80% | 1 693.84 | 0.23% |
25.04.2005 | 1 382.20 | -0.35% | 1 692.61 | -0.07% |
26.04.2005 | 1 387.50 | 0.38% | 1 691.01 | -0.09% |
27.04.2005 | 1 357.70 | -2.15% | 1 671.41 | -1.16% |
28.04.2005 | 1 342.30 | -1.13% | 1 646.77 | -1.47% |
29.04.2005 | 1 347.00 | 0.35% | 1 649.68 | 0.18% |
02.05.2005 | 1 356.50 | 0.71% | 1 677.27 | 1.67% |
03.05.2005 | 1 344.30 | -0.90% | 1 664.56 | -0.76% |
04.05.2005 | 1 320.40 | -1.78% | 1 626.17 | -2.31% |
05.05.2005 | 1 327.10 | 0.51% | 1 639.83 | 0.84% |
06.05.2005 | 1 323.20 | -0.29% | 1 644.74 | 0.30% |
09.05.2005 | 1 340.50 | 1.31% | 1 616.76 | -1.70% |
10.05.2005 | 1 335.80 | -0.35% | 1 644.77 | 1.73% |
11.05.2005 | 1 325.70 | -0.76% | 1 622.45 | -1.36% |
12.05.2005 | 1 311.30 | -1.09% | 1 617.40 | -0.31% |
13.05.2005 | 1 294.80 | -1.26% | 1 597.80 | -1.21% |
16.05.2005 | 1 276.00 | -1.45% | 1 561.87 | -2.25% |
17.05.2005 | 1 280.60 | 0.36% | 1 577.58 | 1.01% |
18.05.2005 | 1 325.00 | 3.47% | 1 617.48 | 2.53% |
19.05.2005 | 1 343.30 | 1.38% | 1 660.68 | 2.67% |
20.05.2005 | 1 357.70 | 1.07% | 1 667.33 | 0.40% |
23.05.2005 | 1 358.60 | 0.07% | 1 669.81 | 0.15% |
24.05.2005 | 1 355.10 | -0.26% | 1 659.30 | -0.63% |
25.05.2005 | 1 338.50 | -1.23% | 1 651.60 | -0.46% |
26.05.2005 | 1 349.80 | 0.84% | 1 664.06 | 0.75% |
27.05.2005 | 1 363.60 | 1.02% | 1 664.10 | 0.00% |
30.05.2005 | 1 368.30 | 0.34% | 1 651.11 | -0.78% |
31.05.2005 | 1 382.20 | 1.02% | - | - |
01.06.2005 | 1 387.00 | 0.35% | 1 683.95 | 0.08% |
02.06.2005 | 1 396.90 | 0.71% | 1 643.33 | -2.41% |
03.06.2005 | 1 391.30 | -0.40% | 1 636.30 | -0.43% |
06.06.2005 | 1 389.40 | -0.14% | 1 636.20 | -0.01% |
07.06.2005 | 1 396.80 | 0.53% | 1 642.36 | 0.38% |
08.06.2005 | 1 412.10 | 1.10% | 1 655.61 | 0.81% |
09.06.2005 | 1 424.80 | 0.90% | 1 668.45 | 0.78% |
10.06.2005 | 1 430.70 | 0.41% | 1 679.75 | 0.68% |
13.06.2005 | 1 445.00 | 1.00% | 1 703.22 | 1.40% |
14.06.2005 | 1 434.40 | -0.73% | 1 704.02 | 0.05% |
15.06.2005 | 1 436.20 | 0.13% | 1 693.98 | -0.59% |
16.06.2005 | 1 470.30 | 2.37% | 1 731.78 | 2.23% |
17.06.2005 | 1 464.90 | -0.37% | 1 742.52 | 0.62% |
20.06.2005 | 1 474.70 | 0.67% | 1 754.97 | 0.71% |
21.06.2005 | 1 456.20 | -1.25% | 1 735.18 | -1.13% |
22.06.2005 | 1 464.00 | 0.54% | 1 738.31 | 0.18% |
23.06.2005 | 1 451.10 | -0.88% | 1 727.03 | -0.65% |
24.06.2005 | 1 441.30 | -0.68% | 1 720.57 | -0.37% |
27.06.2005 | 1 439.80 | -0.10% | 1 679.79 | -2.37% |
28.06.2005 | 1 444.90 | 0.35% | 1 726.83 | 2.80% |
29.06.2005 | 1 449.30 | 0.30% | 1 719.92 | -0.40% |
30.06.2005 | 1 449.50 | 0.01% | 1 721.39 | 0.09% |
01.07.2005 | 1 455.20 | 0.39% | 1 730.16 | 0.51% |
04.07.2005 | 1 459.50 | 0.30% | 1 728.11 | -0.12% |
07.07.2005 | 1 460.80 | 0.09% | 1 750.01 | 1.27% |
08.07.2005 | 1 471.60 | 0.74% | 1 764.55 | 0.83% |
11.07.2005 | 1 480.40 | 0.60% | 1 789.62 | 1.42% |
12.07.2005 | 1 496.60 | 1.09% | 1 824.80 | 1.97% |
13.07.2005 | 1 497.50 | 0.06% | 1 826.12 | 0.07% |
14.07.2005 | 1 502.50 | 0.33% | 1 810.98 | -0.83% |
15.07.2005 | 1 499.20 | -0.22% | 1 818.49 | 0.41% |
18.07.2005 | 1 496.50 | -0.18% | 1 813.37 | -0.28% |
19.07.2005 | 1 505.20 | 0.58% | 1 820.22 | 0.38% |
20.07.2005 | 1 512.10 | 0.46% | 1 825.26 | 0.28% |
21.07.2005 | 1 508.70 | -0.22% | 1 825.18 | -0.00% |
22.07.2005 | 1 515.20 | 0.43% | 1 838.22 | 0.71% |
25.07.2005 | 1 523.10 | 0.52% | 1 847.55 | 0.51% |
26.07.2005 | 1 516.00 | -0.47% | 1 840.48 | -0.38% |
27.07.2005 | 1 526.10 | 0.67% | 1 860.06 | 1.06% |
28.07.2005 | 1 516.90 | -0.60% | 1 850.99 | -0.49% |
29.07.2005 | 1 530.10 | 0.87% | 1 857.59 | 0.36% |
01.08.2005 | 1 529.40 | -0.05% | 1 855.96 | -0.09% |
02.08.2005 | 1 531.70 | 0.15% | 1 857.90 | 0.10% |
03.08.2005 | 1 532.50 | 0.05% | 1 863.02 | 0.28% |
04.08.2005 | 1 549.70 | 1.12% | 1 854.37 | -0.46% |
05.08.2005 | 1 545.50 | -0.27% | 1 854.30 | -0.00% |
08.08.2005 | 1 548.50 | 0.19% | 1 856.41 | 0.11% |
09.08.2005 | 1 552.20 | 0.24% | 1 926.33 | 3.77% |
10.08.2005 | 1 563.70 | 0.74% | 1 942.72 | 0.85% |
11.08.2005 | 1 568.40 | 0.30% | 1 956.71 | 0.72% |
12.08.2005 | 1 565.50 | -0.18% | 1 967.11 | 0.53% |
15.08.2005 | 1 569.90 | 0.28% | 1 968.53 | 0.07% |
16.08.2005 | 1 578.20 | 0.53% | 1 974.95 | 0.33% |
17.08.2005 | 1 569.60 | -0.54% | 1 965.00 | -0.50% |
18.08.2005 | 1 568.20 | -0.09% | 1 963.00 | -0.10% |
19.08.2005 | 1 568.10 | -0.01% | 1 972.30 | 0.47% |
22.08.2005 | 1 575.70 | 0.48% | 1 973.01 | 0.04% |
23.08.2005 | 1 586.80 | 0.70% | 1 985.06 | 0.61% |
24.08.2005 | 1 592.70 | 0.37% | 2 003.12 | 0.91% |
25.08.2005 | 1 601.10 | 0.53% | 2 032.85 | 1.48% |
26.08.2005 | 1 602.90 | 0.11% | 2 034.37 | 0.07% |
29.08.2005 | 1 594.40 | -0.53% | 2 018.67 | -0.77% |
30.08.2005 | 1 621.10 | 1.67% | 2 058.94 | 1.99% |
31.08.2005 | 1 648.20 | 1.67% | 2 108.98 | 2.43% |
01.09.2005 | 1 675.20 | 1.64% | 2 174.15 | 3.09% |
02.09.2005 | 1 700.60 | 1.52% | 2 204.66 | 1.40% |
05.09.2005 | 1 677.70 | -1.35% | 2 163.34 | -1.87% |
06.09.2005 | 1 664.60 | -0.78% | 2 143.29 | -0.93% |
07.09.2005 | 1 660.60 | -0.24% | 2 112.69 | -1.43% |
08.09.2005 | 1 676.60 | 0.96% | 2 126.96 | 0.68% |
09.09.2005 | 1 692.80 | 0.97% | 2 169.48 | 2.00% |
12.09.2005 | 1 689.50 | -0.19% | 2 160.34 | -0.42% |
13.09.2005 | 1 695.70 | 0.37% | 2 160.09 | -0.01% |
14.09.2005 | 1 696.80 | 0.06% | 2 174.76 | 0.68% |
15.09.2005 | 1 726.40 | 1.74% | 2 219.11 | 2.04% |
16.09.2005 | 1 746.40 | 1.16% | 2 268.30 | 2.22% |
19.09.2005 | 1 759.20 | 0.73% | 2 304.62 | 1.60% |
20.09.2005 | 1 748.30 | -0.62% | 2 292.90 | -0.51% |
21.09.2005 | 1 746.50 | -0.10% | 2 307.86 | 0.65% |
22.09.2005 | 1 758.40 | 0.68% | 2 299.23 | -0.37% |
23.09.2005 | 1 728.80 | -1.68% | 2 284.96 | -0.62% |
26.09.2005 | 1 746.20 | 1.01% | 2 303.92 | 0.83% |
27.09.2005 | 1 763.60 | 1.00% | 2 356.07 | 2.26% |
29.09.2005 | 1 762.00 | -0.09% | 2 351.85 | -0.18% |
30.09.2005 | 1 771.70 | 0.55% | 2 361.01 | 0.39% |
03.10.2005 | 1 788.10 | 0.93% | 2 366.04 | 0.21% |
04.10.2005 | 1 799.30 | 0.63% | 2 387.84 | 0.92% |
05.10.2005 | 1 789.60 | -0.54% | 2 380.46 | -0.31% |
06.10.2005 | 1 711.60 | -4.36% | 2 262.92 | -4.94% |
07.10.2005 | 1 699.40 | -0.71% | 2 268.52 | 0.25% |
10.10.2005 | 1 727.00 | 1.62% | 2 325.42 | 2.51% |
11.10.2005 | 1 721.60 | -0.31% | 2 335.50 | 0.43% |
12.10.2005 | 1 714.50 | -0.41% | 2 309.16 | -1.13% |
13.10.2005 | 1 658.50 | -3.27% | 2 199.44 | -4.75% |
14.10.2005 | 1 617.10 | -2.50% | 2 144.11 | -2.52% |
17.10.2005 | 1 646.60 | 1.82% | 2 183.15 | 1.82% |
18.10.2005 | 1 652.10 | 0.33% | 2 170.53 | -0.58% |
19.10.2005 | 1 587.40 | -3.92% | 2 077.40 | -4.29% |
20.10.2005 | 1 592.40 | 0.31% | 2 073.25 | -0.20% |
21.10.2005 | 1 592.00 | -0.03% | 2 082.90 | 0.47% |
24.10.2005 | 1 617.60 | 1.61% | 2 126.17 | 2.08% |
25.10.2005 | 1 641.60 | 1.48% | 2 172.69 | 2.19% |
26.10.2005 | 1 637.70 | -0.24% | 2 163.21 | -0.44% |
27.10.2005 | 1 644.10 | 0.39% | 2 166.04 | 0.13% |
31.10.2005 | 1 675.90 | 1.93% | 2 182.59 | 0.76% |
01.11.2005 | 1 693.10 | 1.03% | 2 217.88 | 1.62% |
02.11.2005 | 1 693.60 | 0.03% | 2 226.40 | 0.38% |
03.11.2005 | 1 706.00 | 0.73% | 2 242.59 | 0.73% |
04.11.2005 | 1 717.20 | 0.66% | 2 260.31 | 0.79% |
07.11.2005 | 1 746.10 | 1.68% | 2 301.33 | 1.81% |
08.11.2005 | 1 733.90 | -0.70% | 2 290.52 | -0.47% |
09.11.2005 | 1 730.70 | -0.18% | 2 278.10 | -0.54% |
10.11.2005 | 1 727.30 | -0.20% | 2 253.37 | -1.09% |
11.11.2005 | 1 707.60 | -1.14% | 2 236.61 | -0.74% |
14.11.2005 | 1 681.70 | -1.52% | 2 196.89 | -1.78% |
15.11.2005 | 1 665.10 | -0.99% | 2 174.64 | -1.01% |
16.11.2005 | 1 684.10 | 1.14% | 2 198.42 | 1.09% |
18.11.2005 | 1 700.20 | 0.96% | 2 213.36 | 0.68% |
21.11.2005 | 1 706.00 | 0.34% | 2 233.17 | 0.90% |
22.11.2005 | 1 682.70 | -1.37% | 2 203.94 | -1.31% |
23.11.2005 | 1 707.40 | 1.47% | 2 229.32 | 1.15% |
24.11.2005 | 1 704.60 | -0.16% | 2 219.37 | -0.45% |
25.11.2005 | 1 717.80 | 0.77% | 2 246.87 | 1.24% |
28.11.2005 | 1 723.00 | 0.30% | 2 242.23 | -0.21% |
29.11.2005 | 1 719.10 | -0.23% | 2 239.64 | -0.12% |
30.11.2005 | 1 716.20 | -0.17% | 2 256.01 | 0.73% |
01.12.2005 | 1 727.70 | 0.67% | 2 238.32 | -0.78% |
02.12.2005 | 1 745.30 | 1.02% | 2 268.90 | 1.37% |
05.12.2005 | 1 744.90 | -0.02% | 2 269.15 | 0.01% |
06.12.2005 | 1 738.40 | -0.37% | 2 203.48 | -2.89% |
07.12.2005 | 1 756.00 | 1.01% | 2 291.32 | 3.99% |
08.12.2005 | 1 758.90 | 0.17% | 2 284.21 | -0.31% |
09.12.2005 | 1 741.60 | -0.98% | 2 284.30 | 0.00% |
12.12.2005 | 1 751.80 | 0.59% | 2 291.01 | 0.29% |
13.12.2005 | 1 761.50 | 0.55% | 2 319.65 | 1.25% |
14.12.2005 | 1 768.90 | 0.42% | 2 331.21 | 0.50% |
15.12.2005 | 1 770.00 | 0.06% | 2 337.38 | 0.26% |
16.12.2005 | 1 768.90 | -0.06% | 2 337.98 | 0.03% |
19.12.2005 | 1 779.50 | 0.60% | 2 337.11 | -0.04% |
20.12.2005 | 1 784.20 | 0.26% | 2 345.65 | 0.37% |
21.12.2005 | 1 782.70 | -0.08% | 2 349.40 | 0.16% |
22.12.2005 | 1 790.20 | 0.42% | 2 357.66 | 0.35% |
23.12.2005 | 1 791.50 | 0.07% | 2 339.85 | -0.76% |
27.12.2005 | 1 803.40 | 0.66% | 2 356.19 | 0.70% |
28.12.2005 | 1 799.10 | -0.24% | 2 361.67 | 0.23% |
29.12.2005 | 1 815.80 | 0.93% | 2 364.98 | 0.14% |
30.12.2005 | 1 811.30 | -0.25% | - | - |