Index PX GLOB, Burza Praha - historie, vývoj, rok 2008
Závěry indexu PX GLOB/RM
| Date | Index PX GLOB | Index RM | ||
|---|---|---|---|---|
| Závěr | Změna | Závěr | Změna | |
| 02.01.2008 | 2 260.70 | -0.34% | 3 385.71 | -0.55% |
| 03.01.2008 | 2 240.80 | -0.88% | 3 369.14 | -0.49% |
| 04.01.2008 | 2 202.20 | -1.72% | 3 322.92 | -1.37% |
| 07.01.2008 | 2 159.00 | -1.96% | 3 292.92 | -0.90% |
| 08.01.2008 | 2 170.60 | 0.54% | 3 320.46 | 0.84% |
| 09.01.2008 | 2 114.50 | -2.58% | 3 238.05 | -2.48% |
| 10.01.2008 | 2 063.70 | -2.40% | 3 173.04 | -2.01% |
| 11.01.2008 | 2 076.80 | 0.63% | 3 205.30 | 1.02% |
| 14.01.2008 | 2 069.80 | -0.34% | 3 184.19 | -0.66% |
| 15.01.2008 | 2 031.80 | -1.84% | 3 126.40 | -1.81% |
| 16.01.2008 | 1 972.50 | -2.92% | 3 039.22 | -2.79% |
| 17.01.2008 | 1 963.10 | -0.48% | 3 070.75 | 1.04% |
| 18.01.2008 | 1 964.00 | 0.05% | 3 041.88 | -0.94% |
| 21.01.2008 | 1 877.20 | -4.42% | 2 904.94 | -4.50% |
| 22.01.2008 | 1 845.50 | -1.69% | 2 848.77 | -1.93% |
| 23.01.2008 | 1 775.40 | -3.80% | 2 738.25 | -3.88% |
| 24.01.2008 | 1 918.10 | 8.04% | 2 919.62 | 6.62% |
| 25.01.2008 | 1 933.40 | 0.80% | 2 966.16 | 1.59% |
| 28.01.2008 | 1 872.70 | -3.14% | 2 877.36 | -2.99% |
| 29.01.2008 | 1 887.90 | 0.81% | 2 892.47 | 0.53% |
| 30.01.2008 | 1 912.60 | 1.31% | 2 932.74 | 1.39% |
| 31.01.2008 | 1 885.50 | -1.42% | 2 899.31 | -1.14% |
| 01.02.2008 | 1 935.50 | 2.65% | 2 938.16 | 1.34% |
| 04.02.2008 | 1 966.50 | 1.60% | 2 961.23 | 0.79% |
| 05.02.2008 | 1 939.20 | -1.39% | 2 937.25 | -0.81% |
| 06.02.2008 | 1 925.50 | -0.71% | 2 936.28 | -0.03% |
| 07.02.2008 | 1 887.70 | -1.96% | 2 886.80 | -1.69% |
| 08.02.2008 | 1 880.10 | -0.40% | 2 876.53 | -0.36% |
| 11.02.2008 | 1 878.60 | -0.08% | 2 869.76 | -0.24% |
| 12.02.2008 | 1 916.00 | 1.99% | 2 914.28 | 1.55% |
| 13.02.2008 | 1 971.70 | 2.91% | 2 975.02 | 2.08% |
| 14.02.2008 | 1 974.60 | 0.15% | 2 968.02 | -0.24% |
| 15.02.2008 | 1 937.70 | -1.87% | 2 927.58 | -1.36% |
| 18.02.2008 | 1 969.60 | 1.65% | 2 961.51 | 1.16% |
| 19.02.2008 | 1 981.70 | 0.61% | 2 984.10 | 0.76% |
| 20.02.2008 | 1 970.70 | -0.56% | 2 955.15 | -0.97% |
| 21.02.2008 | 1 963.90 | -0.35% | 2 943.75 | -0.39% |
| 22.02.2008 | 1 932.30 | -1.61% | 2 904.34 | -1.34% |
| 25.02.2008 | 1 966.50 | 1.77% | 2 950.04 | 1.57% |
| 26.02.2008 | 1 981.60 | 0.77% | 2 959.57 | 0.32% |
| 27.02.2008 | 1 968.50 | -0.66% | 2 955.69 | -0.13% |
| 28.02.2008 | 1 971.00 | 0.13% | 2 932.34 | -0.79% |
| 29.02.2008 | 1 965.90 | -0.26% | 2 940.29 | 0.27% |
| 03.03.2008 | 1 913.70 | -2.66% | 2 856.49 | -2.85% |
| 04.03.2008 | 1 871.50 | -2.21% | 2 779.53 | -2.69% |
| 05.03.2008 | 1 903.60 | 1.72% | 2 818.16 | 1.39% |
| 06.03.2008 | 1 888.60 | -0.79% | 2 782.64 | -1.26% |
| 07.03.2008 | 1 855.60 | -1.75% | 2 735.82 | -1.68% |
| 10.03.2008 | 1 848.60 | -0.38% | 2 707.81 | -1.02% |
| 11.03.2008 | 1 904.50 | 3.02% | 2 809.55 | 3.76% |
| 12.03.2008 | 1 923.50 | 1.00% | 2 823.51 | 0.50% |
| 13.03.2008 | 1 888.80 | -1.80% | 2 783.26 | -1.43% |
| 14.03.2008 | 1 893.50 | 0.25% | 2 764.75 | -0.67% |
| 17.03.2008 | 1 840.20 | -2.81% | 2 718.98 | -1.66% |
| 18.03.2008 | 1 882.30 | 2.29% | 2 776.83 | 2.13% |
| 19.03.2008 | 1 895.90 | 0.72% | 2 763.05 | -0.50% |
| 20.03.2008 | 1 881.60 | -0.75% | 2 739.23 | -0.86% |
| 21.03.2008 | 1 908.80 | 1.45% | 2 772.95 | 1.23% |
| 25.03.2008 | 1 913.10 | 0.23% | 2 777.27 | 0.16% |
| 26.03.2008 | 1 900.10 | -0.68% | 2 756.79 | -0.74% |
| 27.03.2008 | 1 927.80 | 1.46% | 2 796.26 | 1.43% |
| 28.03.2008 | 1 953.70 | 1.34% | 2 814.53 | 0.65% |
| 31.03.2008 | 1 937.70 | -0.82% | 2 799.31 | -0.54% |
| 01.04.2008 | 1 948.40 | 0.55% | 2 824.16 | 0.89% |
| 02.04.2008 | 1 961.90 | 0.69% | 2 856.81 | 1.16% |
| 03.04.2008 | 1 955.20 | -0.34% | 2 831.37 | -0.89% |
| 04.04.2008 | 1 951.80 | -0.17% | 2 828.42 | -0.10% |
| 07.04.2008 | 1 970.80 | 0.97% | 2 863.25 | 1.23% |
| 08.04.2008 | 1 960.20 | -0.54% | 2 857.64 | -0.20% |
| 09.04.2008 | 1 965.40 | 0.27% | 2 865.43 | 0.27% |
| 10.04.2008 | 1 922.40 | -2.19% | 2 826.31 | -1.37% |
| 11.04.2008 | 1 911.60 | -0.56% | 2 795.20 | -1.10% |
| 14.04.2008 | 1 893.40 | -0.95% | 2 779.80 | -0.55% |
| 15.04.2008 | 1 902.20 | 0.46% | 2 787.89 | 0.29% |
| 16.04.2008 | 1 912.20 | 0.53% | 2 798.91 | 0.40% |
| 17.04.2008 | 1 910.10 | -0.11% | 2 776.79 | -0.79% |
| 18.04.2008 | 1 945.20 | 1.84% | 2 826.91 | 1.80% |
| 21.04.2008 | 1 951.20 | 0.31% | 2 822.89 | -0.14% |
| 22.04.2008 | 1 932.40 | -0.96% | 2 798.13 | -0.88% |
| 23.04.2008 | 1 942.80 | 0.54% | 2 809.10 | 0.39% |
| 24.04.2008 | 1 951.70 | 0.46% | 2 825.33 | 0.58% |
| 25.04.2008 | 1 962.80 | 0.57% | 2 846.55 | 0.75% |
| 28.04.2008 | 1 981.90 | 0.97% | 2 875.25 | 1.01% |
| 29.04.2008 | 1 970.00 | -0.60% | 2 859.74 | -0.54% |
| 30.04.2008 | 1 998.90 | 1.47% | 2 892.05 | 1.13% |
| 02.05.2008 | 2 055.70 | 2.84% | 2 960.99 | 2.38% |
| 05.05.2008 | 2 042.60 | -0.64% | 2 945.76 | -0.51% |
| 06.05.2008 | 2 040.90 | -0.08% | 2 945.45 | -0.01% |
| 07.05.2008 | 2 062.50 | 1.06% | 2 979.23 | 1.15% |
| 09.05.2008 | 2 026.60 | -1.74% | 2 982.40 | 0.11% |
| 12.05.2008 | 2 030.10 | 0.17% | 2 962.04 | -0.68% |
| 13.05.2008 | 2 030.90 | 0.04% | 2 971.00 | 0.30% |
| 14.05.2008 | 2 049.10 | 0.90% | 2 996.24 | 0.85% |
| 15.05.2008 | 2 065.50 | 0.80% | 3 030.08 | 1.13% |
| 16.05.2008 | 2 104.40 | 1.88% | 3 038.34 | 0.27% |
| 19.05.2008 | 2 116.50 | 0.57% | 3 045.27 | 0.23% |
| 20.05.2008 | 2 105.50 | -0.52% | 3 015.38 | -0.98% |
| 21.05.2008 | 2 066.60 | -1.85% | 2 980.36 | -1.16% |
| 22.05.2008 | 2 075.70 | 0.44% | 2 999.68 | 0.65% |
| 23.05.2008 | 2 070.50 | -0.25% | 2 987.23 | -0.41% |
| 26.05.2008 | 2 053.20 | -0.84% | 2 973.65 | -0.45% |
| 27.05.2008 | 2 041.50 | -0.57% | 2 954.81 | -0.63% |
| 28.05.2008 | 2 076.50 | 1.71% | 2 988.67 | 1.15% |
| 29.05.2008 | 2 077.60 | 0.05% | 2 999.36 | 0.36% |
| 30.05.2008 | 2 086.50 | 0.43% | 2 988.30 | -0.37% |
| 02.06.2008 | 2 088.00 | 0.07% | 2 985.18 | -0.10% |
| 03.06.2008 | 2 067.60 | -0.98% | 2 968.16 | -0.57% |
| 04.06.2008 | 2 031.90 | -1.73% | 2 931.65 | -1.23% |
| 05.06.2008 | 2 033.90 | 0.10% | 2 936.47 | 0.16% |
| 06.06.2008 | 2 015.40 | -0.91% | 2 914.41 | -0.75% |
| 09.06.2008 | 1 997.10 | -0.91% | 2 892.25 | -0.76% |
| 10.06.2008 | 1 970.70 | -1.32% | 2 856.85 | -1.22% |
| 11.06.2008 | 1 957.00 | -0.70% | - | - |
| 12.06.2008 | 1 970.00 | 0.66% | 2 872.01 | 0.41% |
| 13.06.2008 | 1 957.60 | -0.63% | 2 845.11 | -0.94% |
| 16.06.2008 | 1 976.00 | 0.94% | 2 846.89 | 0.06% |
| 17.06.2008 | 2 017.60 | 2.11% | 2 888.75 | 1.47% |
| 18.06.2008 | 2 011.60 | -0.30% | 2 860.99 | -0.96% |
| 19.06.2008 | 2 017.80 | 0.31% | 2 875.03 | 0.49% |
| 20.06.2008 | 1 969.60 | -2.39% | 2 797.65 | -2.69% |
| 23.06.2008 | 1 964.40 | -0.26% | 2 808.98 | 0.40% |
| 24.06.2008 | 1 915.70 | -2.48% | 2 756.51 | -1.87% |
| 25.06.2008 | 1 914.00 | -0.09% | 2 756.06 | -0.02% |
| 26.06.2008 | 1 878.10 | -1.88% | 2 697.16 | -2.14% |
| 27.06.2008 | 1 875.60 | -0.13% | 2 691.73 | -0.20% |
| 30.06.2008 | 1 877.50 | 0.10% | 2 715.12 | 0.87% |
| 01.07.2008 | 1 844.90 | -1.74% | 2 707.47 | -0.28% |
| 02.07.2008 | 1 868.40 | 1.27% | 2 751.12 | 1.61% |
| 03.07.2008 | 1 836.10 | -1.73% | 2 727.23 | -0.87% |
| 04.07.2008 | 1 805.60 | -1.66% | 2 667.05 | -2.21% |
| 07.07.2008 | 1 828.70 | 1.28% | - | - |
| 08.07.2008 | 1 808.50 | -1.10% | 2 672.55 | -1.11% |
| 09.07.2008 | 1 847.90 | 2.18% | 2 731.09 | 2.19% |
| 10.07.2008 | 1 833.00 | -0.81% | - | - |
| 11.07.2008 | 1 826.70 | -0.34% | 2 701.16 | -1.07% |
| 14.07.2008 | 1 821.80 | -0.27% | - | - |
| 15.07.2008 | 1 768.10 | -2.95% | 2 617.57 | -3.10% |
| 16.07.2008 | 1 760.30 | -0.44% | 2 607.94 | -0.37% |
| 17.07.2008 | 1 816.50 | 3.19% | 2 680.87 | 2.80% |
| 18.07.2008 | 1 802.20 | -0.79% | 2 688.86 | 0.30% |
| 21.07.2008 | 1 834.80 | 1.81% | 2 709.55 | 0.77% |
| 22.07.2008 | 1 821.20 | -0.74% | 2 670.75 | -1.43% |
| 23.07.2008 | 1 869.50 | 2.65% | 2 751.59 | 3.03% |
| 24.07.2008 | 1 831.00 | -2.06% | 2 686.43 | -2.37% |
| 25.07.2008 | 1 817.10 | -0.76% | 2 692.23 | 0.22% |
| 28.07.2008 | 1 834.10 | 0.94% | 2 707.78 | 0.58% |
| 29.07.2008 | 1 831.60 | -0.14% | 2 691.29 | -0.61% |
| 30.07.2008 | 1 868.60 | 2.02% | 2 742.31 | 1.90% |
| 31.07.2008 | 1 866.70 | -0.10% | 2 730.13 | -0.44% |
| 01.08.2008 | 1 837.70 | -1.55% | 2 738.27 | 0.30% |
| 04.08.2008 | 1 831.30 | -0.35% | 2 788.22 | 1.82% |
| 05.08.2008 | 1 834.30 | 0.16% | 2 726.59 | -2.21% |
| 06.08.2008 | 1 851.90 | 0.96% | 2 730.70 | 0.15% |
| 07.08.2008 | 1 845.30 | -0.36% | 2 722.76 | -0.29% |
| 08.08.2008 | 1 847.30 | 0.11% | 2 731.01 | 0.30% |
| 11.08.2008 | 1 854.90 | 0.41% | 2 757.38 | 0.97% |
| 12.08.2008 | 1 839.80 | -0.81% | 2 730.13 | -0.99% |
| 13.08.2008 | 1 841.50 | 0.09% | 2 727.21 | -0.11% |
| 14.08.2008 | 1 843.30 | 0.10% | 2 727.50 | 0.01% |
| 15.08.2008 | 1 851.60 | 0.45% | 2 753.84 | 0.97% |
| 18.08.2008 | 1 831.30 | -1.10% | 2 728.61 | -0.92% |
| 19.08.2008 | 1 815.50 | -0.86% | 2 683.71 | -1.65% |
| 20.08.2008 | 1 825.10 | 0.53% | 2 705.60 | 0.82% |
| 21.08.2008 | 1 828.00 | 0.16% | 2 698.97 | -0.24% |
| 22.08.2008 | 1 845.50 | 0.96% | 2 723.88 | 0.92% |
| 25.08.2008 | 1 844.20 | -0.07% | 2 771.30 | 1.74% |
| 26.08.2008 | 1 826.80 | -0.94% | 2 696.89 | -2.69% |
| 27.08.2008 | 1 833.00 | 0.34% | 2 695.58 | -0.05% |
| 28.08.2008 | 1 850.60 | 0.96% | 2 725.69 | 1.12% |
| 29.08.2008 | 1 874.50 | 1.29% | 2 753.20 | 1.01% |
| 01.09.2008 | 1 862.90 | -0.62% | 2 752.06 | -0.04% |
| 02.09.2008 | 1 868.30 | 0.29% | 2 767.78 | 0.57% |
| 03.09.2008 | 1 846.10 | -1.19% | 2 754.82 | -0.47% |
| 04.09.2008 | 1 819.10 | -1.46% | 2 736.75 | -0.66% |
| 05.09.2008 | 1 749.60 | -3.82% | 2 640.30 | -3.52% |
| 08.09.2008 | 1 814.40 | 3.70% | 2 714.14 | 2.80% |
| 09.09.2008 | 1 770.80 | -2.40% | 2 663.05 | -1.88% |
| 10.09.2008 | 1 682.90 | -4.96% | 2 567.08 | -3.60% |
| 11.09.2008 | 1 648.80 | -2.03% | 2 552.80 | -0.56% |
| 12.09.2008 | 1 644.60 | -0.25% | 2 523.73 | -1.14% |
| 15.09.2008 | 1 577.50 | -4.08% | 2 475.90 | -1.90% |
| 16.09.2008 | 1 491.90 | -5.43% | 2 368.23 | -4.35% |
| 17.09.2008 | 1 518.80 | 1.80% | 2 378.73 | 0.44% |
| 18.09.2008 | 1 497.80 | -1.38% | 2 347.46 | -1.31% |
| 19.09.2008 | 1 665.90 | 11.22% | 2 510.54 | 6.95% |
| 22.09.2008 | 1 665.90 | 0.00 | 2 510.64 | 0.00% |
| 23.09.2008 | 1 619.60 | -2.78% | 2 466.92 | -1.74% |
| 24.09.2008 | 1 625.10 | 0.34% | 2 486.30 | 0.79% |
| 25.09.2008 | 1 648.10 | 1.42% | 2 516.73 | 1.22% |
| 26.09.2008 | 1 618.30 | -1.81% | 2 486.40 | -1.21% |
| 29.09.2008 | 1 539.30 | -4.88% | 2 402.71 | -3.37% |
| 30.09.2008 | 1 536.90 | -0.16% | 2 422.73 | 0.83% |
| 01.10.2008 | 1 579.20 | 2.75% | 2 463.13 | 1.67% |
| 02.10.2008 | 1 569.20 | -0.63% | 2 472.32 | 0.37% |
| 03.10.2008 | 1 535.60 | -2.14% | 2 439.11 | -1.34% |
| 06.10.2008 | 1 410.30 | -8.16% | 2 245.02 | -7.96% |
| 07.10.2008 | 1 377.70 | -2.31% | - | - |
| 08.10.2008 | 1 321.60 | -4.07% | 2 181.28 | -2.55% |
| 09.10.2008 | 1 329.80 | 0.62% | 2 159.26 | -1.01% |
| 10.10.2008 | 1 136.80 | -14.51% | 1 889.12 | -12.51% |
| 13.10.2008 | 1 242.90 | 9.33% | 2 050.36 | 8.54% |
| 14.10.2008 | 1 366.00 | 9.90% | 2 179.63 | 6.30% |
| 15.10.2008 | 1 255.90 | -8.06% | 2 068.34 | -5.11% |
| 16.10.2008 | 1 185.80 | -5.58% | 1 975.07 | -4.51% |
| 17.10.2008 | 1 075.20 | -9.33% | 1 903.61 | -3.62% |
| 20.10.2008 | 1 096.60 | 1.99% | 1 948.97 | 2.38% |
| 21.10.2008 | 1 123.70 | 2.47% | 1 985.19 | 1.86% |
| 22.10.2008 | 1 080.40 | -3.85% | 1 907.45 | -3.92% |
| 23.10.2008 | 1 072.80 | -0.70% | 1 929.60 | 1.16% |
| 24.10.2008 | 949.00 | -11.54% | 1 755.46 | -9.02% |
| 27.10.2008 | 889.90 | -6.23% | 1 646.08 | -6.23% |
| 29.10.2008 | 993.60 | 11.65% | - | - |
| 30.10.2008 | 1 085.10 | 9.21% | 1 909.67 | 6.85% |
| 31.10.2008 | 1 098.80 | 1.26% | - | - |
| 03.11.2008 | 1 133.60 | 3.17% | 1 989.04 | 2.13% |
| 04.11.2008 | 1 180.30 | 4.12% | 2 060.11 | 3.57% |
| 05.11.2008 | 1 146.00 | -2.91% | 2 014.31 | -2.22% |
| 06.11.2008 | 1 096.70 | -4.30% | 1 935.11 | -3.93% |
| 07.11.2008 | 1 130.80 | 3.11% | 2 010.53 | 3.90% |
| 10.11.2008 | 1 151.00 | 1.79% | 2 035.94 | 1.26% |
| 11.11.2008 | 1 102.20 | -4.24% | 1 972.27 | -3.13% |
| 12.11.2008 | 1 050.50 | -4.69% | 1 885.54 | -4.40% |
| 13.11.2008 | 986.50 | -6.09% | 1 839.51 | -2.44% |
| 14.11.2008 | 1 028.30 | 4.24% | 1 885.15 | 2.48% |
| 18.11.2008 | 982.90 | -4.42% | 1 799.54 | -4.54% |
| 19.11.2008 | 983.70 | 0.08% | 1 812.00 | 0.69% |
| 20.11.2008 | 929.50 | -5.51% | 1 717.59 | -5.21% |
| 21.11.2008 | 945.60 | 1.73% | 1 733.38 | 0.92% |
| 24.11.2008 | 999.70 | 5.72% | 1 818.35 | 4.90% |
| 25.11.2008 | 1 036.60 | 3.69% | 1 838.97 | 1.13% |
| 26.11.2008 | 1 035.00 | -0.15% | 1 857.74 | 1.02% |
| 27.11.2008 | 1 071.20 | 3.50% | 1 899.84 | 2.27% |
| 28.11.2008 | 1 089.70 | 1.73% | 1 923.29 | 1.23% |
| 01.12.2008 | 1 062.30 | -2.51% | 1 879.29 | -2.29% |
| 02.12.2008 | 1 040.20 | -2.08% | 1 877.94 | -0.07% |
| 03.12.2008 | 1 036.20 | -0.38% | 1 882.95 | 0.27% |
| 04.12.2008 | 1 066.70 | 2.94% | 1 905.23 | 1.18% |
| 05.12.2008 | 1 043.90 | -2.14% | 1 901.48 | -0.20% |
| 08.12.2008 | 1 084.60 | 3.90% | 1 977.19 | 3.98% |
| 09.12.2008 | 1 079.80 | -0.44% | 1 955.24 | -1.11% |
| 10.12.2008 | 1 108.20 | 2.63% | 1 987.57 | 1.65% |
| 11.12.2008 | 1 082.40 | -2.33% | 1 963.63 | -1.20% |
| 12.12.2008 | 1 045.60 | -3.40% | 1 901.25 | -3.18% |
| 15.12.2008 | 1 061.80 | 1.55% | 1 917.68 | 0.86% |
| 16.12.2008 | 1 067.50 | 0.54% | 1 925.40 | 0.40% |
| 17.12.2008 | 1 063.60 | -0.37% | 1 943.12 | 0.92% |
| 18.12.2008 | 1 063.00 | -0.06% | 1 943.08 | -0.00% |
| 19.12.2008 | 1 045.20 | -1.67% | 1 933.08 | -0.51% |
| 22.12.2008 | 1 049.90 | 0.45% | 1 913.09 | -1.03% |
| 23.12.2008 | 1 081.10 | 2.97% | 1 943.89 | 1.61% |
| 29.12.2008 | 1 105.20 | 2.23% | - | - |
| 30.12.2008 | 1 096.40 | -0.80% | - | - |
