Index PX Total Return, Burza Praha - historie, vývoj, rok 2020

Vývoj PX TR v roce: 2015 | 2016 | 2017 | 2018 | 2019 | 2020 | 2021 | 2022 | 2023 | 2024
Index PX Total Return - Graf v roce

Závěry indexu PX Total Return/RM

Date Index PX Total Return Index RM
Závěr Změna Závěr Změna
02.01.2020 2 125.05 0.74% 813.51 0.51%
03.01.2020 2 120.36 -0.22% 816.48 0.36%
06.01.2020 2 114.67 -0.27% 813.21 -0.40%
07.01.2020 2 113.18 -0.07% 813.94 0.09%
08.01.2020 2 114.28 0.05% 812.72 -0.15%
09.01.2020 2 130.23 0.75% 817.79 0.62%
10.01.2020 2 143.50 0.62% 818.22 0.05%
13.01.2020 2 150.56 0.33% 817.37 -0.10%
14.01.2020 2 153.76 0.15% 815.47 -0.23%
15.01.2020 2 142.39 -0.53% 807.09 -1.03%
16.01.2020 2 142.71 0.01% 808.01 0.11%
17.01.2020 2 142.22 -0.02% 807.70 -0.04%
20.01.2020 2 139.30 -0.14% 805.76 -0.24%
21.01.2020 2 136.78 -0.12% 802.01 -0.47%
22.01.2020 2 156.37 0.92% 801.62 -0.05%
23.01.2020 2 146.77 -0.45% 798.34 -0.41%
24.01.2020 2 161.04 0.66% 804.23 0.74%
27.01.2020 2 139.54 -0.99% 796.75 -0.93%
28.01.2020 2 093.96 -2.13% 794.41 -0.29%
29.01.2020 2 075.28 -0.89% 797.57 0.40%
30.01.2020 2 032.47 -2.06% 794.30 -0.41%
31.01.2020 2 028.82 -0.18% 785.39 -1.12%
03.02.2020 2 052.82 1.18% 787.18 0.23%
04.02.2020 2 062.39 0.47% 788.96 0.23%
05.02.2020 2 087.29 1.21% 794.26 0.67%
06.02.2020 2 108.53 1.02% 806.02 1.48%
07.02.2020 2 101.20 -0.35% 800.95 -0.63%
10.02.2020 2 101.95 0.04% 806.00 0.63%
11.02.2020 2 094.51 -0.35% 808.10 0.26%
12.02.2020 2 086.47 -0.38% 804.39 -0.46%
13.02.2020 2 088.68 0.11% 801.01 -0.42%
14.02.2020 2 086.46 -0.11% 802.06 0.13%
17.02.2020 2 076.09 -0.50% 802.71 0.08%
18.02.2020 2 075.10 -0.05% 802.89 0.02%
19.02.2020 2 088.89 0.66% 812.36 1.18%
20.02.2020 2 075.55 -0.64% 810.11 -0.28%
21.02.2020 2 060.71 -0.71% 805.81 -0.53%
24.02.2020 2 002.77 -2.81% 786.35 -2.41%
25.02.2020 1 970.14 -1.63% 772.98 -1.70%
26.02.2020 1 952.75 -0.88% 768.74 -0.55%
27.02.2020 1 895.98 -2.91% 753.98 -1.92%
28.02.2020 1 848.43 -2.51% 732.15 -2.90%
02.03.2020 1 863.61 0.82% 747.35 2.08%
03.03.2020 1 913.55 2.68% 754.44 0.95%
04.03.2020 1 905.43 -0.42% 757.64 0.42%
05.03.2020 1 874.07 -1.65% 745.07 -1.66%
06.03.2020 1 821.54 -2.80% 727.60 -2.34%
09.03.2020 1 728.05 -5.13% 690.10 -5.15%
10.03.2020 1 726.71 -0.08% 689.96 -0.02%
11.03.2020 1 674.38 -3.03% 675.75 -2.06%
12.03.2020 1 543.18 -7.84% 533.27 -21.08%
13.03.2020 1 560.98 1.15% 541.08 1.46%
16.03.2020 1 439.84 -7.76% 501.87 -7.25%
17.03.2020 1 396.54 -3.01% 498.85 -0.60%
18.03.2020 1 306.01 -6.48% 479.70 -3.84%
19.03.2020 1 341.52 2.72% 489.89 2.12%
20.03.2020 1 397.61 4.18% 500.63 2.19%
23.03.2020 1 396.64 -0.07% 504.09 0.69%
24.03.2020 1 503.44 7.65% 749.36 48.66%
25.03.2020 1 527.86 1.62% 660.89 -11.81%
26.03.2020 1 516.36 -0.75% 645.29 -2.36%
27.03.2020 1 477.89 -2.54% 628.30 -2.63%
30.03.2020 1 457.48 -1.38% 605.93 -3.56%
31.03.2020 1 494.25 2.52% 612.28 1.05%
01.04.2020 1 457.91 -2.43% 597.07 -2.48%
02.04.2020 1 477.17 1.32% - -
03.04.2020 1 470.69 -0.44% 591.98 -0.50%
06.04.2020 1 534.52 4.34% 622.26 5.12%
07.04.2020 1 558.03 1.53% 631.88 1.55%
08.04.2020 1 571.95 0.89% 623.53 -1.32%
09.04.2020 1 595.54 1.50% 639.02 2.48%
14.04.2020 1 613.20 1.11% 654.02 2.35%
15.04.2020 1 567.10 -3.11% 633.17 -3.19%
16.04.2020 1 603.86 2.35% 626.20 -1.10%
17.04.2020 1 616.96 0.82% 638.07 1.90%
20.04.2020 1 608.07 -0.55% 634.51 -0.56%
21.04.2020 1 576.69 -1.95% 619.93 -2.30%
22.04.2020 1 584.59 0.50% 624.03 0.66%
23.04.2020 1 624.24 2.50% 640.04 2.57%
24.04.2020 1 618.01 -0.38% 638.94 -0.17%
27.04.2020 1 632.10 0.87% 646.38 1.16%
28.04.2020 1 646.98 0.91% 659.15 1.98%
29.04.2020 1 678.86 1.94% 671.84 1.93%
30.04.2020 1 658.39 -1.22% 668.78 -0.46%
04.05.2020 1 638.96 -1.17% 654.25 -2.17%
05.05.2020 1 664.36 1.55% 591.13 -9.65%
06.05.2020 1 657.50 -0.41% 588.10 -0.51%
07.05.2020 1 673.91 0.99% 591.16 0.52%
11.05.2020 1 682.65 0.52% 599.83 1.47%
12.05.2020 1 691.50 0.53% 603.95 0.69%
13.05.2020 1 674.52 -1.00% 597.91 -1.00%
14.05.2020 1 631.39 -2.58% 584.54 -2.24%
15.05.2020 1 652.55 1.30% 589.43 0.84%
18.05.2020 1 673.92 1.29% 595.71 1.07%
19.05.2020 1 655.38 -1.11% 589.59 -1.03%
20.05.2020 1 673.76 1.11% 590.57 0.17%
21.05.2020 1 664.01 -0.58% 583.39 -1.22%
22.05.2020 1 678.02 0.84% 584.07 0.12%
25.05.2020 1 687.56 0.57% 584.59 0.09%
26.05.2020 1 724.20 2.17% 594.86 1.76%
27.05.2020 1 735.66 0.66% 610.97 2.71%
28.05.2020 1 725.61 -0.58% 608.40 -0.42%
29.05.2020 1 713.94 -0.68% 600.91 -1.23%
01.06.2020 1 737.08 1.35% 606.46 0.92%
02.06.2020 1 764.26 1.56% 620.00 2.23%
03.06.2020 1 775.19 0.62% 634.32 2.31%
04.06.2020 1 784.55 0.53% 637.50 0.50%
05.06.2020 1 832.64 2.69% 668.72 4.90%
08.06.2020 1 842.52 0.54% 674.71 0.90%
09.06.2020 1 808.78 -1.83% 660.65 -2.08%
10.06.2020 1 802.73 -0.33% 656.01 -0.70%
11.06.2020 1 737.51 -3.62% 627.18 -4.39%
12.06.2020 1 781.73 2.55% 644.27 2.72%
15.06.2020 1 766.90 -0.83% 635.76 -1.32%
16.06.2020 1 811.21 2.51% 651.60 2.49%
17.06.2020 1 786.44 -1.37% 642.97 -1.32%
18.06.2020 1 776.63 -0.55% 636.43 -1.02%
19.06.2020 1 776.03 -0.03% 636.91 0.08%
22.06.2020 1 774.41 -0.09% 628.19 -1.37%
23.06.2020 1 786.14 0.66% 634.93 1.07%
24.06.2020 1 759.46 -1.49% 620.63 -2.25%
25.06.2020 1 756.55 -0.17% 618.73 -0.31%
26.06.2020 1 762.46 0.34% 616.84 -0.31%
29.06.2020 1 769.74 0.41% 622.40 0.90%
30.06.2020 1 756.96 -0.72% 618.01 -0.71%
01.07.2020 1 767.89 0.62% 623.98 0.97%
02.07.2020 1 821.20 3.02% 639.52 2.49%
03.07.2020 1 820.33 -0.05% 634.77 -0.74%
07.07.2020 1 817.98 -0.13% 633.11 -0.26%
08.07.2020 1 821.98 0.22% 632.88 -0.04%
09.07.2020 1 835.04 0.72% 630.76 -0.33%
10.07.2020 1 827.57 -0.41% 629.15 -0.26%
13.07.2020 1 848.42 1.14% 636.36 1.15%
14.07.2020 1 820.01 -1.54% 634.19 -0.34%
15.07.2020 1 839.96 1.10% 641.37 1.13%
16.07.2020 1 841.86 0.10% 640.40 -0.15%
17.07.2020 1 841.73 -0.01% 632.95 -1.16%
20.07.2020 1 849.15 0.40% 633.50 0.09%
21.07.2020 1 845.16 -0.22% 638.96 0.86%
22.07.2020 1 832.12 -0.71% 632.31 -1.04%
23.07.2020 1 812.70 -1.06% 617.89 -2.28%
24.07.2020 1 777.39 -1.95% 612.91 -0.81%
27.07.2020 1 773.80 -0.20% 609.08 -0.62%
28.07.2020 1 764.87 -0.50% 605.68 -0.56%
29.07.2020 1 754.54 -0.59% 597.80 -1.30%
30.07.2020 1 701.83 -3.00% 515.78 -13.72%
31.07.2020 1 712.96 0.65% 517.41 0.32%
03.08.2020 1 731.41 1.08% 521.70 0.83%
04.08.2020 1 742.25 0.63% 527.28 1.07%
05.08.2020 1 759.03 0.96% 530.53 0.62%
06.08.2020 1 759.24 0.01% 528.58 -0.37%
07.08.2020 1 760.68 0.08% 529.20 0.12%
10.08.2020 1 775.49 0.84% 533.94 0.90%
11.08.2020 1 803.03 1.55% 541.36 1.39%
12.08.2020 1 800.01 -0.17% 547.63 1.16%
13.08.2020 1 779.13 -1.16% 543.74 -0.71%
14.08.2020 1 771.93 -0.40% 541.82 -0.35%
17.08.2020 1 767.93 -0.23% 541.32 -0.09%
18.08.2020 1 754.83 -0.74% 537.32 -0.74%
19.08.2020 1 741.64 -0.75% 535.55 -0.33%
20.08.2020 1 725.26 -0.94% 529.77 -1.08%
21.08.2020 1 740.18 0.86% 529.43 -0.06%
24.08.2020 1 746.48 0.36% 531.98 0.48%
25.08.2020 1 764.16 1.01% 538.94 1.31%
26.08.2020 1 763.21 -0.05% 539.34 0.07%
27.08.2020 1 754.12 -0.52% 537.44 -0.35%
28.08.2020 1 762.29 0.47% 539.21 0.33%
31.08.2020 1 753.36 -0.51% 536.35 -0.53%
01.09.2020 1 753.05 -0.02% 534.09 -0.42%
02.09.2020 1 749.46 -0.20% 533.54 -0.10%
03.09.2020 1 749.99 0.03% 534.81 0.24%
04.09.2020 1 751.68 0.10% 535.72 0.17%
07.09.2020 1 764.38 0.73% 537.19 0.27%
08.09.2020 1 753.68 -0.61% 534.93 -0.42%
09.09.2020 1 747.90 -0.33% 535.34 0.08%
10.09.2020 1 758.15 0.59% 542.04 1.25%
11.09.2020 1 744.70 -0.77% 536.74 -0.98%
14.09.2020 1 746.51 0.10% 539.50 0.51%
15.09.2020 1 745.79 -0.04% 538.76 -0.14%
16.09.2020 1 736.48 -0.53% 534.56 -0.78%
17.09.2020 1 717.21 -1.11% 531.15 -0.64%
18.09.2020 1 697.85 -1.13% 524.16 -1.32%
21.09.2020 1 674.93 -1.35% 515.31 -1.69%
22.09.2020 1 686.95 0.72% 520.69 1.04%
23.09.2020 1 674.59 -0.73% 511.71 -1.72%
24.09.2020 1 677.29 0.16% 509.06 -0.52%
25.09.2020 1 685.50 0.49% 506.22 -0.56%
29.09.2020 1 682.29 -0.19% 505.67 -0.11%
30.09.2020 1 694.10 0.70% 509.59 0.78%
01.10.2020 1 676.11 -1.06% 505.07 -0.89%
02.10.2020 1 673.40 -0.16% 504.75 -0.06%
05.10.2020 1 683.55 0.61% 508.82 0.81%
06.10.2020 1 705.80 1.32% 516.16 1.44%
07.10.2020 1 703.56 -0.13% 515.60 -0.11%
08.10.2020 1 706.48 0.17% 514.24 -0.26%
09.10.2020 1 702.22 -0.25% 512.56 -0.33%
12.10.2020 1 697.87 -0.26% 508.12 -0.87%
13.10.2020 1 693.50 -0.26% 483.25 -4.89%
14.10.2020 1 703.08 0.57% 482.92 -0.07%
15.10.2020 1 672.51 -1.79% 474.85 -1.67%
16.10.2020 1 691.64 1.36% 479.47 0.97%
19.10.2020 1 701.63 0.59% 483.37 0.81%
20.10.2020 1 697.50 -0.24% 485.51 0.44%
21.10.2020 1 673.38 -1.42% 481.93 -0.74%
22.10.2020 1 673.58 0.01% 478.40 -0.73%
23.10.2020 1 684.40 0.65% 484.66 1.31%
26.10.2020 1 678.88 -0.33% 481.11 -0.73%
27.10.2020 1 688.34 0.56% 486.08 1.03%
29.10.2020 1 656.60 -1.88% 475.15 -2.25%
30.10.2020 1 645.01 -0.70% 476.18 0.22%
02.11.2020 1 649.94 0.30% 482.47 1.32%
03.11.2020 1 671.54 1.31% 489.57 1.47%
04.11.2020 1 688.13 0.99% 488.24 -0.27%
05.11.2020 1 702.72 0.86% 489.85 0.33%
06.11.2020 1 688.62 -0.83% 489.99 0.03%
09.11.2020 1 743.51 3.25% 518.00 5.72%
10.11.2020 1 764.97 1.23% 528.11 1.95%
11.11.2020 1 770.96 0.34% 532.53 0.84%
12.11.2020 1 773.18 0.13% 532.99 0.09%
13.11.2020 1 778.93 0.32% 540.28 1.37%
16.11.2020 1 824.23 2.55% 555.81 2.87%
18.11.2020 1 844.76 1.13% 561.28 0.98%
19.11.2020 1 831.57 -0.71% 558.81 -0.44%
20.11.2020 1 838.67 0.39% 558.19 -0.11%
23.11.2020 1 864.18 1.39% 561.49 0.59%
24.11.2020 1 865.95 0.09% 561.36 -0.02%
25.11.2020 1 886.71 1.11% 567.45 1.08%
26.11.2020 1 883.45 -0.17% 566.63 -0.14%
27.11.2020 1 889.75 0.33% 572.71 1.07%
30.11.2020 1 886.07 -0.19% 569.32 -0.59%
01.12.2020 1 881.78 -0.23% 570.21 0.16%
02.12.2020 1 876.83 -0.26% 570.64 0.08%
03.12.2020 1 885.31 0.45% 572.79 0.38%
04.12.2020 1 897.99 0.67% 520.55 -9.12%
07.12.2020 1 899.14 0.06% 518.49 -0.40%
08.12.2020 1 906.88 0.41% 522.80 0.83%
09.12.2020 1 932.71 1.35% 528.75 1.14%
10.12.2020 1 905.99 -1.38% 519.62 -1.73%
11.12.2020 1 890.12 -0.83% 514.31 -1.02%
14.12.2020 1 916.02 1.37% 523.25 1.74%
15.12.2020 1 926.94 0.57% 525.70 0.47%
16.12.2020 1 949.28 1.16% 525.28 -0.08%
17.12.2020 1 970.13 1.07% 527.94 0.51%
18.12.2020 1 969.59 -0.03% 528.88 0.18%
21.12.2020 1 908.77 -3.09% 512.32 -3.13%
22.12.2020 1 955.27 2.44% 522.48 1.98%
23.12.2020 1 968.70 0.69% 523.50 0.20%
28.12.2020 1 997.25 1.45% 534.02 2.01%
29.12.2020 2 011.33 0.70% 535.82 0.34%
30.12.2020 2 004.54 -0.34% 535.41 -0.08%
Zobrazit sloupec