Index PX GLOB, Burza Praha - historie, vývoj, rok 2009
Závěry indexu PX GLOB/RM
| Date | Index PX GLOB | Index RM | ||
|---|---|---|---|---|
| Závěr | Změna | Závěr | Změna | |
| 02.01.2009 | 1 110.60 | 1.30% | - | - |
| 05.01.2009 | 1 127.50 | 1.52% | 2 011.44 | 3.47% |
| 06.01.2009 | 1 148.60 | 1.87% | 2 045.42 | 1.69% |
| 07.01.2009 | 1 120.30 | -2.46% | 1 994.13 | -2.51% |
| 08.01.2009 | 1 115.00 | -0.47% | 1 983.55 | -0.53% |
| 09.01.2009 | 1 118.10 | 0.28% | - | - |
| 12.01.2009 | 1 113.80 | -0.38% | 1 994.59 | 0.31% |
| 13.01.2009 | 1 096.10 | -1.59% | 1 974.17 | -1.02% |
| 14.01.2009 | 1 066.60 | -2.69% | 1 937.67 | -1.85% |
| 15.01.2009 | 1 060.80 | -0.54% | - | - |
| 16.01.2009 | 1 076.20 | 1.45% | 1 940.91 | 1.65% |
| 19.01.2009 | 1 051.80 | -2.27% | 1 913.72 | -1.40% |
| 20.01.2009 | 1 031.20 | -1.96% | 1 899.60 | -0.74% |
| 21.01.2009 | 1 010.50 | -2.01% | 1 871.13 | -1.50% |
| 22.01.2009 | 991.50 | -1.88% | 1 825.34 | -2.45% |
| 23.01.2009 | 967.80 | -2.39% | 1 798.74 | -1.46% |
| 26.01.2009 | 989.70 | 2.26% | 1 831.93 | 1.85% |
| 27.01.2009 | 992.90 | 0.32% | 1 819.35 | -0.69% |
| 28.01.2009 | 1 016.50 | 2.38% | 1 845.77 | 1.45% |
| 29.01.2009 | 1 014.60 | -0.19% | 1 818.99 | -1.45% |
| 30.01.2009 | 1 008.40 | -0.61% | 1 805.31 | -0.75% |
| 02.02.2009 | 990.10 | -1.81% | 1 781.46 | -1.32% |
| 03.02.2009 | 980.40 | -0.98% | 1 784.66 | 0.18% |
| 04.02.2009 | 974.20 | -0.63% | 1 788.54 | 0.22% |
| 05.02.2009 | 947.90 | -2.70% | 1 741.16 | -2.65% |
| 06.02.2009 | 952.60 | 0.50% | 1 747.90 | 0.39% |
| 09.02.2009 | 985.90 | 3.50% | 1 769.78 | 1.25% |
| 10.02.2009 | 976.20 | -0.98% | 1 761.85 | -0.45% |
| 11.02.2009 | 964.50 | -1.20% | 1 750.74 | -0.63% |
| 12.02.2009 | 947.20 | -1.79% | 1 717.41 | -1.90% |
| 13.02.2009 | 944.10 | -0.33% | 1 744.40 | 1.57% |
| 16.02.2009 | 916.60 | -2.91% | 1 700.07 | -2.54% |
| 17.02.2009 | 851.00 | -7.16% | 1 604.84 | -5.60% |
| 18.02.2009 | 817.70 | -3.91% | 1 582.96 | -1.36% |
| 19.02.2009 | 855.60 | 4.63% | 1 636.99 | 3.41% |
| 20.02.2009 | 841.50 | -1.65% | 1 603.87 | -2.02% |
| 23.02.2009 | 838.70 | -0.33% | - | - |
| 24.02.2009 | 836.70 | -0.24% | 1 600.34 | -0.39% |
| 25.02.2009 | 835.40 | -0.16% | 1 590.16 | -0.64% |
| 26.02.2009 | 841.20 | 0.69% | 1 592.93 | 0.17% |
| 27.02.2009 | 834.80 | -0.76% | 1 602.96 | 0.63% |
| 02.03.2009 | 828.40 | -0.77% | 1 587.26 | -0.98% |
| 03.03.2009 | 823.90 | -0.54% | 1 564.40 | -1.44% |
| 04.03.2009 | 843.00 | 2.32% | 1 576.98 | 0.80% |
| 05.03.2009 | 833.00 | -1.19% | 1 575.51 | -0.09% |
| 06.03.2009 | 835.40 | 0.29% | 1 575.87 | 0.02% |
| 09.03.2009 | 824.60 | -1.29% | 1 563.36 | -0.79% |
| 10.03.2009 | 847.60 | 2.79% | 1 594.70 | 2.00% |
| 11.03.2009 | 867.20 | 2.31% | 1 614.38 | 1.23% |
| 12.03.2009 | 867.20 | 0.00 | 1 627.17 | 0.79% |
| 13.03.2009 | 884.10 | 1.95% | 1 642.18 | 0.92% |
| 16.03.2009 | 888.20 | 0.46% | 1 660.09 | 1.09% |
| 17.03.2009 | 888.00 | -0.02% | 1 659.43 | -0.04% |
| 18.03.2009 | 907.40 | 2.18% | 1 685.50 | 1.57% |
| 19.03.2009 | 956.20 | 5.38% | 1 718.56 | 1.96% |
| 20.03.2009 | 939.40 | -1.76% | 1 686.09 | -1.89% |
| 23.03.2009 | 979.50 | 4.27% | 1 760.06 | 4.39% |
| 24.03.2009 | 992.90 | 1.37% | 1 783.85 | 1.35% |
| 25.03.2009 | 1 030.20 | 3.76% | 1 823.29 | 2.21% |
| 26.03.2009 | 1 032.80 | 0.25% | 1 836.95 | 0.75% |
| 27.03.2009 | 1 008.90 | -2.31% | 1 800.14 | -2.00% |
| 30.03.2009 | 961.30 | -4.72% | 1 720.80 | -4.41% |
| 31.03.2009 | 960.90 | -0.04% | 1 743.35 | 1.31% |
| 01.04.2009 | 976.10 | 1.58% | 1 754.04 | 0.61% |
| 02.04.2009 | 1 033.80 | 5.91% | 1 823.07 | 3.94% |
| 03.04.2009 | 1 060.90 | 2.62% | 1 845.52 | 1.23% |
| 06.04.2009 | 1 048.70 | -1.15% | 1 829.15 | -0.89% |
| 07.04.2009 | 1 016.40 | -3.08% | 1 801.25 | -1.53% |
| 08.04.2009 | 1 045.80 | 2.89% | 1 839.86 | 2.14% |
| 09.04.2009 | 1 078.80 | 3.16% | 1 876.79 | 2.01% |
| 10.04.2009 | 1 085.40 | 0.61% | 1 875.33 | -0.08% |
| 14.04.2009 | 1 089.60 | 0.39% | 1 891.78 | 0.00 |
| 15.04.2009 | 1 084.20 | -0.50% | 1 880.65 | -0.59% |
| 16.04.2009 | 1 095.30 | 1.02% | 1 894.38 | 0.73% |
| 17.04.2009 | 1 091.60 | -0.34% | 1 913.86 | 1.03% |
| 20.04.2009 | 1 071.60 | -1.83% | 1 873.74 | -2.10% |
| 21.04.2009 | 1 051.40 | -1.89% | 1 833.83 | -2.13% |
| 22.04.2009 | 1 063.80 | 1.18% | - | - |
| 23.04.2009 | 1 064.60 | 0.08% | 1 839.68 | -0.25% |
| 24.04.2009 | 1 077.70 | 1.23% | 1 855.36 | 0.85% |
| 27.04.2009 | 1 071.00 | -0.62% | 1 844.86 | -0.57% |
| 28.04.2009 | 1 063.70 | -0.68% | 1 831.54 | -0.72% |
| 29.04.2009 | 1 100.90 | 3.50% | 1 877.59 | 2.51% |
| 30.04.2009 | 1 139.00 | 3.46% | 1 930.03 | 2.79% |
| 04.05.2009 | 1 159.60 | 1.81% | 1 979.61 | 2.57% |
| 05.05.2009 | 1 189.20 | 2.55% | 2 052.24 | 3.67% |
| 06.05.2009 | 1 207.70 | 1.56% | 2 079.68 | 1.34% |
| 07.05.2009 | 1 242.60 | 2.89% | - | - |
| 11.05.2009 | 1 231.70 | -0.88% | 2 079.13 | -2.03% |
| 12.05.2009 | 1 228.80 | 0.94% | - | - |
| 13.05.2009 | 1 157.00 | -5.85% | 1 977.45 | -4.68% |
| 14.05.2009 | 1 136.20 | -1.80% | 1 951.42 | -1.32% |
| 15.05.2009 | 1 156.20 | 1.76% | 1 970.46 | 0.98% |
| 18.05.2009 | 1 156.10 | -0.01% | 1 973.22 | 0.14% |
| 19.05.2009 | 1 178.00 | 1.89% | 2 007.14 | 1.72% |
| 20.05.2009 | 1 211.40 | 2.84% | 2 056.08 | 2.44% |
| 21.05.2009 | 1 187.90 | -1.94% | 2 016.02 | -1.95% |
| 22.05.2009 | 1 183.60 | -0.36% | 2 021.52 | 0.27% |
| 25.05.2009 | 1 180.60 | -0.25% | 2 022.89 | 0.07% |
| 26.05.2009 | 1 170.80 | -0.83% | 2 017.22 | -0.28% |
| 27.05.2009 | 1 168.50 | -0.20% | 2 008.04 | -0.46% |
| 28.05.2009 | 1 159.20 | -0.80% | 1 988.43 | -0.98% |
| 29.05.2009 | 1 120.90 | -3.30% | 1 958.19 | -1.52% |
| 01.06.2009 | 1 181.40 | 5.40% | 1 998.62 | 2.06% |
| 02.06.2009 | 1 193.10 | 0.99% | 2 001.34 | 0.14% |
| 03.06.2009 | 1 189.20 | -0.33% | 2 001.17 | -0.01% |
| 04.06.2009 | 1 198.20 | 0.76% | 2 019.89 | 0.94% |
| 05.06.2009 | 1 217.00 | 1.57% | 2 054.97 | 1.74% |
| 08.06.2009 | 1 200.90 | -1.32% | 2 033.70 | -1.03% |
| 09.06.2009 | 1 227.30 | 2.20% | 2 063.14 | 1.45% |
| 10.06.2009 | 1 238.30 | 0.90% | 2 079.13 | 0.78% |
| 11.06.2009 | 1 234.10 | -0.34% | 2 083.84 | 0.23% |
| 12.06.2009 | 1 226.50 | -0.62% | 2 068.68 | -0.73% |
| 15.06.2009 | 1 207.70 | -1.53% | - | - |
| 16.06.2009 | 1 200.10 | -0.63% | 2 037.94 | -0.04% |
| 17.06.2009 | 1 185.60 | -1.21% | 1 998.42 | -1.94% |
| 18.06.2009 | 1 185.00 | -0.05% | 2 019.90 | 1.07% |
| 19.06.2009 | 1 195.00 | 0.84% | 2 018.20 | -0.08% |
| 22.06.2009 | 1 153.20 | -3.50% | 1 954.70 | -3.15% |
| 23.06.2009 | 1 134.10 | -1.66% | 1 933.97 | -1.06% |
| 24.06.2009 | 1 154.80 | 1.83% | 1 972.27 | 1.98% |
| 25.06.2009 | 1 145.30 | -0.82% | 1 955.36 | -0.86% |
| 26.06.2009 | 1 147.80 | 0.22% | 1 948.17 | -0.37% |
| 29.06.2009 | 1 145.70 | -0.18% | 1 957.82 | 0.50% |
| 30.06.2009 | 1 157.60 | 1.04% | 1 933.96 | -1.22% |
| 01.07.2009 | 1 161.10 | 0.30% | 1 959.64 | 1.33% |
| 02.07.2009 | 1 145.80 | -1.32% | 1 922.44 | -1.90% |
| 03.07.2009 | 1 131.60 | -1.24% | 1 917.92 | -0.24% |
| 07.07.2009 | 1 134.30 | 0.24% | 1 913.54 | -0.23% |
| 08.07.2009 | 1 139.20 | 0.43% | 1 925.57 | 0.63% |
| 09.07.2009 | 1 148.90 | 0.85% | 1 935.56 | 0.52% |
| 10.07.2009 | 1 146.10 | -0.24% | 1 931.82 | -0.19% |
| 13.07.2009 | 1 162.60 | 1.44% | 1 961.54 | 1.54% |
| 14.07.2009 | 1 189.10 | 2.28% | 1 986.99 | 1.30% |
| 15.07.2009 | 1 214.10 | 1.69% | 2 045.10 | 2.92% |
| 16.07.2009 | 1 210.00 | -0.34% | 2 040.01 | -0.25% |
| 17.07.2009 | 1 206.00 | -0.33% | 2 041.31 | 0.06% |
| 20.07.2009 | 1 230.30 | 2.01% | 2 068.23 | 1.32% |
| 21.07.2009 | 1 235.30 | 0.41% | 2 085.19 | 0.82% |
| 22.07.2009 | 1 220.20 | -1.22% | 2 058.15 | -1.30% |
| 23.07.2009 | 1 222.20 | 0.16% | 2 074.95 | 0.82% |
| 24.07.2009 | 1 250.00 | 2.27% | 2 087.52 | 0.61% |
| 27.07.2009 | 1 268.30 | 1.46% | 2 112.83 | 1.21% |
| 28.07.2009 | 1 260.30 | -0.63% | 2 101.92 | -0.52% |
| 29.07.2009 | 1 272.70 | 0.98% | 2 122.68 | 0.99% |
| 30.07.2009 | 1 312.40 | 3.12% | 2 206.14 | 3.93% |
| 31.07.2009 | 1 347.40 | 2.67% | 2 265.53 | 2.69% |
| 03.08.2009 | 1 378.50 | 2.31% | 2 339.31 | 3.26% |
| 04.08.2009 | 1 379.60 | 0.08% | 2 319.36 | -0.85% |
| 05.08.2009 | 1 409.00 | 2.13% | 2 375.93 | 2.44% |
| 06.08.2009 | 1 434.10 | 1.78% | 2 424.81 | 2.06% |
| 07.08.2009 | 1 427.30 | -0.47% | 2 432.86 | 0.33% |
| 10.08.2009 | 1 444.00 | 1.17% | 2 439.18 | 0.26% |
| 11.08.2009 | 1 405.20 | -2.69% | 2 388.65 | -2.07% |
| 12.08.2009 | 1 406.60 | 0.10% | 2 413.70 | 1.05% |
| 13.08.2009 | 1 461.90 | 3.93% | 2 471.80 | 2.41% |
| 14.08.2009 | 1 470.10 | 0.56% | 2 462.60 | -0.37% |
| 17.08.2009 | 1 419.30 | -3.46% | 2 391.71 | -2.88% |
| 18.08.2009 | 1 427.40 | 0.57% | 2 428.67 | 1.55% |
| 19.08.2009 | 1 407.60 | -1.39% | 2 399.28 | -1.21% |
| 20.08.2009 | 1 422.50 | 1.06% | 2 416.38 | 0.71% |
| 21.08.2009 | 1 430.80 | 0.58% | 2 427.03 | 0.44% |
| 24.08.2009 | 1 490.70 | 4.19% | 2 517.79 | 3.74% |
| 25.08.2009 | 1 489.60 | -0.07% | 2 513.32 | -0.18% |
| 26.08.2009 | 1 461.10 | -1.91% | 2 475.89 | -1.49% |
| 27.08.2009 | 1 451.30 | -0.67% | 2 454.21 | -0.88% |
| 28.08.2009 | 1 425.50 | -1.78% | 2 464.75 | 0.43% |
| 31.08.2009 | 1 451.70 | 1.84% | 2 449.74 | -0.61% |
| 01.09.2009 | 1 456.20 | 0.31% | 2 458.18 | 0.34% |
| 02.09.2009 | 1 405.30 | -3.50% | 2 368.29 | -3.66% |
| 03.09.2009 | 1 418.00 | 0.90% | 2 394.35 | 1.10% |
| 04.09.2009 | 1 434.40 | 1.16% | 2 425.30 | 1.29% |
| 07.09.2009 | 1 444.40 | 0.70% | 2 478.06 | 2.18% |
| 08.09.2009 | 1 450.00 | 0.39% | 2 476.96 | -0.04% |
| 09.09.2009 | 1 445.30 | -0.32% | 2 475.98 | -0.04% |
| 10.09.2009 | 1 443.60 | -0.12% | 2 418.45 | -2.32% |
| 11.09.2009 | 1 438.70 | -0.34% | 2 407.01 | -0.47% |
| 14.09.2009 | 1 428.20 | -0.73% | 2 376.64 | -1.26% |
| 15.09.2009 | 1 428.00 | -0.01% | 2 368.94 | -0.32% |
| 16.09.2009 | 1 448.40 | 1.43% | - | - |
| 17.09.2009 | 1 458.50 | 0.70% | 2 425.27 | 0.38% |
| 18.09.2009 | 1 448.20 | -0.71% | 2 413.67 | -0.48% |
| 21.09.2009 | 1 429.90 | -1.26% | 2 386.43 | -1.13% |
| 22.09.2009 | 1 458.10 | 1.97% | 2 419.33 | 1.38% |
| 23.09.2009 | 1 461.40 | 0.23% | 2 425.59 | 0.26% |
| 24.09.2009 | 1 456.10 | -0.36% | 2 402.68 | -0.94% |
| 25.09.2009 | 1 436.50 | -1.35% | 2 397.74 | -0.21% |
| 29.09.2009 | 1 444.10 | 0.53% | 2 396.53 | -0.05% |
| 30.09.2009 | 1 457.00 | 0.89% | 2 415.67 | 0.80% |
| 01.10.2009 | 1 453.50 | -0.24% | 2 401.97 | -0.57% |
| 02.10.2009 | 1 410.50 | -2.96% | 2 349.92 | -2.17% |
| 05.10.2009 | 1 419.60 | 0.65% | 2 351.38 | 0.06% |
| 06.10.2009 | 1 443.80 | 1.70% | 2 390.41 | 1.66% |
| 07.10.2009 | 1 432.80 | -0.76% | 2 370.83 | -0.82% |
| 08.10.2009 | 1 443.00 | 0.71% | 2 379.39 | 0.36% |
| 09.10.2009 | 1 453.80 | 0.75% | 2 404.48 | 1.05% |
| 12.10.2009 | 1 495.40 | 2.86% | 2 455.36 | 2.12% |
| 13.10.2009 | 1 470.50 | -1.67% | 2 432.50 | -0.93% |
| 14.10.2009 | 1 488.20 | 1.20% | 2 448.71 | 0.67% |
| 15.10.2009 | 1 477.00 | -0.75% | 2 407.95 | -1.66% |
| 16.10.2009 | 1 471.50 | -0.37% | 2 401.65 | -0.26% |
| 19.10.2009 | 1 466.00 | -0.37% | 2 411.33 | 0.40% |
| 20.10.2009 | 1 482.70 | 1.14% | 2 431.11 | 0.82% |
| 21.10.2009 | 1 479.00 | -0.25% | 2 427.09 | -0.17% |
| 22.10.2009 | 1 464.20 | -1.00% | 2 404.42 | -0.93% |
| 23.10.2009 | 1 489.40 | 1.72% | 2 430.76 | 1.10% |
| 26.10.2009 | 1 482.10 | -0.49% | 2 419.36 | -0.47% |
| 27.10.2009 | 1 462.60 | -1.32% | 2 396.15 | -0.96% |
| 29.10.2009 | 1 433.40 | -2.00% | 2 368.20 | -1.17% |
| 30.10.2009 | 1 444.00 | 0.74% | 2 372.72 | 0.19% |
| 02.11.2009 | 1 432.30 | -0.81% | 2 368.10 | -0.19% |
| 03.11.2009 | 1 409.10 | -1.62% | 2 327.91 | -1.70% |
| 04.11.2009 | 1 431.20 | 1.57% | 2 367.61 | 1.71% |
| 05.11.2009 | 1 450.10 | 1.32% | 2 395.37 | 1.17% |
| 06.11.2009 | 1 433.00 | -1.18% | 2 376.78 | -0.78% |
| 09.11.2009 | 1 459.10 | 1.82% | 2 419.97 | 1.82% |
| 10.11.2009 | 1 456.70 | -0.16% | 2 411.60 | -0.35% |
| 11.11.2009 | 1 457.00 | 0.02% | 2 430.78 | 0.80% |
| 12.11.2009 | 1 466.00 | 0.62% | 2 440.82 | 0.41% |
| 13.11.2009 | 1 449.40 | -1.13% | 2 423.77 | -0.70% |
| 16.11.2009 | 1 450.30 | 0.06% | 2 418.42 | -0.22% |
| 18.11.2009 | 1 439.30 | -0.76% | 2 400.83 | -0.73% |
| 19.11.2009 | 1 441.50 | 0.15% | 2 390.38 | -0.44% |
| 20.11.2009 | 1 446.40 | 0.34% | 2 400.85 | 0.44% |
| 23.11.2009 | 1 451.00 | 0.32% | 2 412.01 | 0.46% |
| 24.11.2009 | 1 434.30 | -1.15% | 2 392.91 | -0.79% |
| 25.11.2009 | 1 421.60 | -0.89% | 2 380.75 | -0.51% |
| 26.11.2009 | 1 387.80 | -2.38% | 2 321.53 | -2.49% |
| 27.11.2009 | 1 402.60 | 1.07% | 2 338.32 | 0.72% |
| 30.11.2009 | 1 403.10 | 0.04% | 2 339.10 | 0.03% |
| 01.12.2009 | 1 402.40 | -0.05% | 2 341.43 | 0.10% |
| 02.12.2009 | 1 401.50 | -0.06% | 2 338.29 | -0.13% |
| 03.12.2009 | 1 415.00 | 0.96% | 2 365.95 | 1.18% |
| 04.12.2009 | 1 439.10 | 1.70% | 2 391.91 | 1.10% |
| 07.12.2009 | 1 424.30 | -1.03% | 2 384.18 | -0.32% |
| 08.12.2009 | 1 403.40 | -1.47% | 2 352.61 | -1.32% |
| 09.12.2009 | 1 384.00 | -1.38% | 2 322.98 | -1.26% |
| 10.12.2009 | 1 383.60 | -0.03% | 2 318.59 | -0.19% |
| 11.12.2009 | 1 394.90 | 0.82% | 2 323.89 | 0.23% |
| 14.12.2009 | 1 386.10 | -0.63% | 2 316.85 | -0.30% |
| 15.12.2009 | 1 377.30 | -0.63% | 2 298.14 | -0.81% |
| 16.12.2009 | 1 397.50 | 1.47% | 2 327.88 | 1.29% |
| 17.12.2009 | 1 397.10 | -0.03% | 2 319.30 | -0.37% |
| 18.12.2009 | 1 388.60 | -0.61% | 2 313.87 | -0.23% |
| 21.12.2009 | 1 392.90 | 0.31% | 2 317.63 | 0.16% |
| 22.12.2009 | 1 396.80 | 0.28% | 2 318.85 | 0.05% |
| 23.12.2009 | 1 388.60 | -0.59% | 2 311.43 | -0.32% |
| 28.12.2009 | 1 397.90 | 0.67% | 2 317.79 | 0.28% |
| 29.12.2009 | 1 411.10 | 0.94% | 2 340.77 | 0.99% |
| 30.12.2009 | 1 401.40 | -0.69% | 2 340.74 | -0.00% |
