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