Index PX Total Return, Burza Praha - historie, vývoj, rok 2021
Závěry indexu PX Total Return/RM
| Date | Index PX Total Return | Index RM | ||
|---|---|---|---|---|
| Závěr | Změna | Závěr | Změna | |
| 04.01.2021 | 2 008.70 | 0.21% | 535.35 | -0.07% |
| 05.01.2021 | 2 005.58 | -0.16% | 532.21 | -0.59% |
| 06.01.2021 | 2 024.81 | 0.96% | 539.00 | 1.28% |
| 07.01.2021 | 2 051.20 | 1.30% | 547.92 | 1.65% |
| 08.01.2021 | 2 098.78 | 2.32% | 557.41 | 1.73% |
| 11.01.2021 | 2 091.52 | -0.35% | 557.12 | -0.05% |
| 12.01.2021 | 2 100.45 | 0.43% | 560.60 | 0.62% |
| 13.01.2021 | 2 101.00 | 0.03% | 559.08 | -0.27% |
| 14.01.2021 | 2 099.12 | -0.09% | 559.47 | 0.07% |
| 15.01.2021 | 2 095.08 | -0.19% | 557.36 | -0.38% |
| 18.01.2021 | 2 097.88 | 0.13% | 560.77 | 0.61% |
| 19.01.2021 | 2 094.02 | -0.18% | 561.67 | 0.16% |
| 20.01.2021 | 2 097.67 | 0.17% | 515.16 | -8.28% |
| 21.01.2021 | 2 066.79 | -1.47% | 512.21 | -0.57% |
| 22.01.2021 | 2 047.34 | -0.94% | 507.22 | -0.97% |
| 25.01.2021 | 2 070.75 | 1.14% | 505.42 | -0.35% |
| 26.01.2021 | 2 060.41 | -0.50% | 509.19 | 0.75% |
| 27.01.2021 | 2 021.40 | -1.89% | 502.52 | -1.31% |
| 28.01.2021 | 2 009.23 | -0.60% | 501.82 | -0.14% |
| 29.01.2021 | 1 988.65 | -1.02% | 495.80 | -1.20% |
| 01.02.2021 | 2 009.59 | 1.05% | 497.37 | 0.32% |
| 02.02.2021 | 2 047.88 | 1.91% | 504.48 | 1.43% |
| 03.02.2021 | 2 052.16 | 0.21% | 506.13 | 0.33% |
| 04.02.2021 | 2 054.25 | 0.10% | 508.79 | 0.53% |
| 05.02.2021 | 2 077.25 | 1.12% | 509.93 | 0.22% |
| 08.02.2021 | 2 077.08 | -0.01% | 511.77 | 0.36% |
| 09.02.2021 | 2 070.34 | -0.32% | 507.10 | -0.91% |
| 10.02.2021 | 2 073.26 | 0.14% | 510.31 | 0.63% |
| 11.02.2021 | 2 062.68 | -0.51% | 504.34 | -1.17% |
| 12.02.2021 | 2 072.73 | 0.49% | 506.29 | 0.39% |
| 15.02.2021 | 2 094.50 | 1.05% | 508.83 | 0.50% |
| 16.02.2021 | 2 092.23 | -0.11% | 509.37 | 0.11% |
| 17.02.2021 | 2 071.72 | -0.98% | 505.95 | -0.67% |
| 18.02.2021 | 2 064.44 | -0.35% | 503.76 | -0.43% |
| 19.02.2021 | 2 060.98 | -0.17% | 504.91 | 0.23% |
| 22.02.2021 | 2 038.07 | -1.11% | 500.83 | -0.81% |
| 23.02.2021 | 2 037.13 | -0.05% | 504.35 | 0.70% |
| 24.02.2021 | 2 058.44 | 1.05% | 508.55 | 0.83% |
| 25.02.2021 | 2 087.32 | 1.40% | 518.95 | 2.04% |
| 26.02.2021 | 2 067.32 | -0.96% | 514.90 | -0.78% |
| 01.03.2021 | 2 084.24 | 0.82% | 519.52 | 0.90% |
| 02.03.2021 | 2 090.72 | 0.31% | 519.14 | -0.07% |
| 03.03.2021 | 2 064.27 | -1.27% | 519.05 | -0.02% |
| 04.03.2021 | 2 069.01 | 0.23% | 517.11 | -0.37% |
| 05.03.2021 | 2 086.81 | 0.86% | 522.74 | 1.09% |
| 08.03.2021 | 2 081.87 | -0.24% | 524.37 | 0.31% |
| 09.03.2021 | 2 082.55 | 0.03% | 525.07 | 0.13% |
| 10.03.2021 | 2 093.23 | 0.51% | 531.11 | 1.15% |
| 11.03.2021 | 2 098.68 | 0.26% | 531.29 | 0.03% |
| 12.03.2021 | 2 105.88 | 0.34% | 533.35 | 0.39% |
| 15.03.2021 | 2 114.05 | 0.39% | 536.79 | 0.64% |
| 16.03.2021 | 2 107.35 | -0.32% | 533.31 | -0.65% |
| 17.03.2021 | 2 115.28 | 0.38% | 537.14 | 0.72% |
| 18.03.2021 | 2 141.96 | 1.26% | 543.95 | 1.27% |
| 19.03.2021 | 2 111.23 | -1.43% | 538.26 | -1.05% |
| 22.03.2021 | 2 120.19 | 0.42% | 538.00 | -0.05% |
| 23.03.2021 | 2 128.38 | 0.39% | 539.08 | 0.20% |
| 24.03.2021 | 2 131.01 | 0.12% | 544.29 | 0.97% |
| 25.03.2021 | 2 117.69 | -0.63% | 542.37 | -0.35% |
| 26.03.2021 | 2 139.45 | 1.03% | 545.49 | 0.58% |
| 29.03.2021 | 2 128.84 | -0.50% | 546.51 | 0.19% |
| 30.03.2021 | 2 134.55 | 0.27% | 548.84 | 0.43% |
| 31.03.2021 | 2 131.63 | -0.14% | 548.58 | -0.05% |
| 01.04.2021 | 2 134.50 | 0.13% | 549.24 | 0.12% |
| 06.04.2021 | 2 138.25 | 0.18% | 551.31 | 0.38% |
| 07.04.2021 | 2 130.34 | -0.37% | 548.52 | -0.51% |
| 08.04.2021 | 2 131.02 | 0.03% | 545.65 | -0.52% |
| 09.04.2021 | 2 138.20 | 0.34% | 547.29 | 0.30% |
| 12.04.2021 | 2 147.28 | 0.42% | 542.06 | -0.96% |
| 13.04.2021 | 2 157.22 | 0.46% | 543.85 | 0.33% |
| 14.04.2021 | 2 144.97 | -0.57% | 541.77 | -0.38% |
| 15.04.2021 | 2 142.66 | -0.11% | 540.08 | -0.31% |
| 16.04.2021 | 2 161.61 | 0.88% | 544.34 | 0.79% |
| 19.04.2021 | 2 169.89 | 0.38% | 544.54 | 0.04% |
| 20.04.2021 | 2 158.56 | -0.52% | 541.63 | -0.53% |
| 21.04.2021 | 2 138.80 | -0.92% | 539.63 | -0.37% |
| 22.04.2021 | 2 139.17 | 0.02% | 537.65 | -0.37% |
| 23.04.2021 | 2 129.94 | -0.43% | 533.76 | -0.72% |
| 26.04.2021 | 2 144.81 | 0.70% | 537.84 | 0.76% |
| 27.04.2021 | 2 147.24 | 0.11% | 542.89 | 0.94% |
| 28.04.2021 | 2 161.47 | 0.66% | 545.25 | 0.43% |
| 29.04.2021 | 2 161.83 | 0.02% | 545.37 | 0.02% |
| 30.04.2021 | 2 154.70 | -0.33% | 543.68 | -0.31% |
| 03.05.2021 | 2 164.43 | 0.45% | 546.36 | 0.49% |
| 04.05.2021 | 2 151.73 | -0.59% | 545.74 | -0.11% |
| 05.05.2021 | 2 157.96 | 0.29% | 550.37 | 0.85% |
| 06.05.2021 | 2 147.37 | -0.49% | 554.66 | 0.78% |
| 07.05.2021 | 2 173.53 | 1.22% | 554.95 | 0.05% |
| 10.05.2021 | 2 177.54 | 0.18% | 558.95 | 0.72% |
| 11.05.2021 | 2 165.82 | -0.54% | 558.41 | -0.10% |
| 12.05.2021 | 2 174.29 | 0.39% | 563.80 | 0.97% |
| 13.05.2021 | 2 171.72 | -0.12% | 561.23 | -0.46% |
| 14.05.2021 | 2 203.95 | 1.48% | 570.50 | 1.65% |
| 17.05.2021 | 2 221.06 | 0.78% | 579.91 | 1.65% |
| 18.05.2021 | 2 246.16 | 1.13% | 585.87 | 1.03% |
| 19.05.2021 | 2 230.33 | -0.70% | 579.35 | -1.11% |
| 20.05.2021 | 2 259.25 | 1.30% | 587.52 | 1.41% |
| 21.05.2021 | 2 276.87 | 0.78% | 591.18 | 0.62% |
| 24.05.2021 | 2 277.67 | 0.04% | 592.30 | 0.19% |
| 25.05.2021 | 2 306.86 | 1.28% | 598.50 | 1.05% |
| 26.05.2021 | 2 287.71 | -0.83% | 591.66 | -1.14% |
| 27.05.2021 | 2 300.18 | 0.55% | 596.39 | 0.80% |
| 28.05.2021 | 2 297.43 | -0.12% | 592.79 | -0.60% |
| 31.05.2021 | 2 295.85 | -0.07% | 592.70 | -0.02% |
| 01.06.2021 | 2 317.57 | 0.95% | 595.55 | 0.48% |
| 02.06.2021 | 2 317.79 | 0.01% | 596.67 | 0.19% |
| 03.06.2021 | 2 319.55 | 0.08% | 597.74 | 0.18% |
| 04.06.2021 | 2 327.24 | 0.33% | 598.58 | 0.14% |
| 07.06.2021 | 2 330.44 | 0.14% | 600.89 | 0.39% |
| 08.06.2021 | 2 326.02 | -0.19% | 599.49 | -0.23% |
| 09.06.2021 | 2 330.46 | 0.19% | 598.17 | -0.22% |
| 10.06.2021 | 2 329.22 | -0.05% | 598.74 | 0.10% |
| 11.06.2021 | 2 324.67 | -0.20% | 597.94 | -0.13% |
| 14.06.2021 | 2 330.01 | 0.23% | 597.97 | 0.01% |
| 15.06.2021 | 2 320.78 | -0.40% | 596.62 | -0.23% |
| 16.06.2021 | 2 312.93 | -0.34% | 596.13 | -0.08% |
| 17.06.2021 | 2 318.05 | 0.22% | 597.88 | 0.29% |
| 18.06.2021 | 2 301.44 | -0.72% | 587.68 | -1.71% |
| 21.06.2021 | 2 309.25 | 0.34% | 590.03 | 0.40% |
| 22.06.2021 | 2 303.68 | -0.24% | 585.05 | -0.84% |
| 23.06.2021 | 2 301.40 | -0.10% | 584.29 | -0.13% |
| 24.06.2021 | 2 300.88 | -0.02% | 585.01 | 0.12% |
| 25.06.2021 | 2 300.10 | -0.03% | 584.31 | -0.12% |
| 28.06.2021 | 2 299.47 | -0.03% | 580.63 | -0.63% |
| 29.06.2021 | 2 302.51 | 0.13% | 580.07 | -0.10% |
| 30.06.2021 | 2 283.61 | -0.82% | 576.57 | -0.60% |
| 01.07.2021 | 2 305.79 | 0.97% | 578.34 | 0.31% |
| 02.07.2021 | 2 321.38 | 0.68% | 581.52 | 0.55% |
| 07.07.2021 | 2 333.01 | 0.50% | 576.08 | -0.94% |
| 08.07.2021 | 2 312.22 | -0.89% | 571.58 | -0.78% |
| 09.07.2021 | 2 329.25 | 0.74% | 575.20 | 0.63% |
| 12.07.2021 | 2 336.10 | 0.29% | 577.64 | 0.42% |
| 13.07.2021 | 2 326.33 | -0.42% | 576.68 | -0.17% |
| 14.07.2021 | 2 335.31 | 0.39% | 577.11 | 0.07% |
| 15.07.2021 | 2 412.09 | 3.29% | 575.65 | -0.25% |
| 16.07.2021 | 2 412.72 | 0.03% | 574.54 | -0.19% |
| 19.07.2021 | 2 371.51 | -1.71% | 562.88 | -2.03% |
| 20.07.2021 | 2 386.28 | 0.62% | 568.37 | 0.98% |
| 21.07.2021 | 2 393.89 | 0.32% | 574.02 | 0.99% |
| 22.07.2021 | 2 402.19 | 0.35% | 573.07 | -0.17% |
| 23.07.2021 | 2 398.14 | -0.17% | 576.25 | 0.55% |
| 26.07.2021 | 2 414.63 | 0.69% | 580.52 | 0.74% |
| 27.07.2021 | 2 410.07 | -0.19% | 578.58 | -0.33% |
| 28.07.2021 | 2 419.03 | 0.37% | 581.77 | 0.55% |
| 29.07.2021 | 2 426.76 | 0.32% | 582.65 | 0.15% |
| 30.07.2021 | 2 436.86 | 0.42% | 583.21 | 0.10% |
| 02.08.2021 | 2 464.69 | 1.14% | 587.75 | 0.78% |
| 03.08.2021 | 2 459.59 | -0.21% | 589.88 | 0.36% |
| 04.08.2021 | 2 473.30 | 0.56% | 589.06 | -0.14% |
| 05.08.2021 | 2 483.65 | 0.42% | 592.62 | 0.60% |
| 06.08.2021 | 2 495.17 | 0.46% | 596.07 | 0.58% |
| 09.08.2021 | 2 504.36 | 0.37% | 600.67 | 0.77% |
| 10.08.2021 | 2 493.68 | -0.43% | 600.47 | -0.03% |
| 11.08.2021 | 2 524.03 | 1.22% | 605.36 | 0.81% |
| 12.08.2021 | 2 564.65 | 1.61% | 612.24 | 1.14% |
| 13.08.2021 | 2 569.49 | 0.19% | 612.36 | 0.02% |
| 16.08.2021 | 2 569.37 | 0.00 | 611.48 | -0.14% |
| 17.08.2021 | 2 586.35 | 0.66% | 612.18 | 0.11% |
| 18.08.2021 | 2 600.83 | 0.56% | 619.41 | 1.18% |
| 19.08.2021 | 2 567.32 | -1.29% | 610.79 | -1.39% |
| 20.08.2021 | 2 567.73 | 0.02% | 609.16 | -0.27% |
| 23.08.2021 | 2 585.25 | 0.68% | 612.29 | 0.51% |
| 24.08.2021 | 2 591.46 | 0.24% | 612.94 | 0.11% |
| 25.08.2021 | 2 599.21 | 0.30% | 618.33 | 0.88% |
| 26.08.2021 | 2 580.87 | -0.71% | - | - |
| 27.08.2021 | 2 583.70 | 0.11% | 610.22 | -0.32% |
| 30.08.2021 | 2 584.83 | 0.04% | 612.80 | 0.42% |
| 31.08.2021 | 2 587.38 | 0.10% | 606.12 | -1.09% |
| 01.09.2021 | 2 599.66 | 0.47% | 613.11 | 1.15% |
| 02.09.2021 | 2 601.29 | 0.06% | 613.02 | -0.01% |
| 03.09.2021 | 2 606.45 | 0.20% | 613.10 | 0.01% |
| 06.09.2021 | 2 600.64 | -0.22% | 614.24 | 0.19% |
| 07.09.2021 | 2 600.51 | 0.00 | 615.17 | 0.15% |
| 08.09.2021 | 2 600.27 | -0.01% | 616.81 | 0.27% |
| 09.09.2021 | 2 594.98 | -0.20% | 612.88 | -0.64% |
| 10.09.2021 | 2 591.57 | -0.13% | 608.00 | -0.80% |
| 13.09.2021 | 2 600.47 | 0.34% | 614.84 | 1.12% |
| 14.09.2021 | 2 619.49 | 0.73% | 618.46 | 0.59% |
| 15.09.2021 | 2 613.13 | -0.24% | 618.97 | 0.08% |
| 16.09.2021 | 2 626.90 | 0.53% | 622.88 | 0.63% |
| 17.09.2021 | 2 633.46 | 0.25% | 623.78 | 0.14% |
| 20.09.2021 | 2 593.62 | -1.51% | 616.15 | -1.22% |
| 21.09.2021 | 2 611.18 | 0.68% | 620.53 | 0.71% |
| 22.09.2021 | 2 611.62 | 0.02% | 624.56 | 0.65% |
| 23.09.2021 | 2 638.13 | 1.02% | 630.20 | 0.90% |
| 24.09.2021 | 2 637.49 | -0.02% | 631.34 | 0.18% |
| 27.09.2021 | 2 668.08 | 1.16% | 640.82 | 1.50% |
| 29.09.2021 | 2 665.13 | -0.11% | 639.21 | -0.25% |
| 30.09.2021 | 2 673.08 | 0.30% | 640.24 | 0.16% |
| 01.10.2021 | 2 683.23 | 0.38% | 643.09 | 0.45% |
| 04.10.2021 | 2 707.36 | 0.90% | 649.77 | 1.04% |
| 05.10.2021 | 2 748.63 | 1.52% | 661.58 | 1.82% |
| 06.10.2021 | 2 751.18 | 0.09% | 648.70 | -1.95% |
| 07.10.2021 | 2 756.61 | 0.20% | 656.84 | 1.25% |
| 08.10.2021 | 2 756.73 | 0.00 | 656.78 | -0.01% |
| 11.10.2021 | 2 776.46 | 0.72% | 662.13 | 0.81% |
| 12.10.2021 | 2 773.61 | -0.10% | 656.83 | -0.80% |
| 13.10.2021 | 2 755.32 | -0.66% | 651.87 | -0.76% |
| 14.10.2021 | 2 748.51 | -0.25% | 648.74 | -0.48% |
| 15.10.2021 | 2 747.53 | -0.04% | 648.59 | -0.02% |
| 18.10.2021 | 2 732.94 | -0.53% | 646.57 | -0.31% |
| 19.10.2021 | 2 729.78 | -0.12% | 641.39 | -0.80% |
| 20.10.2021 | 2 714.01 | -0.58% | 638.11 | -0.51% |
| 21.10.2021 | 2 705.73 | -0.31% | 636.51 | -0.25% |
| 22.10.2021 | 2 683.80 | -0.81% | 632.68 | -0.60% |
| 25.10.2021 | 2 702.71 | 0.70% | 632.10 | -0.09% |
| 26.10.2021 | 2 705.25 | 0.09% | 644.39 | 1.94% |
| 27.10.2021 | 2 700.86 | -0.16% | 638.39 | -0.93% |
| 29.10.2021 | 2 675.55 | -0.94% | 627.52 | -1.70% |
| 01.11.2021 | 2 689.19 | 0.51% | 632.95 | 0.87% |
| 02.11.2021 | 2 682.25 | -0.26% | 633.61 | 0.10% |
| 03.11.2021 | 2 731.50 | 1.84% | 643.95 | 1.63% |
| 04.11.2021 | 2 740.87 | 0.34% | 647.34 | 0.53% |
| 05.11.2021 | 2 775.91 | 1.28% | 664.97 | 2.72% |
| 08.11.2021 | 2 800.54 | 0.89% | 671.30 | 0.95% |
| 09.11.2021 | 2 801.21 | 0.02% | 671.90 | 0.09% |
| 10.11.2021 | 2 783.35 | -0.64% | 662.28 | -1.43% |
| 11.11.2021 | 2 783.93 | 0.02% | 665.69 | 0.51% |
| 12.11.2021 | 2 759.08 | -0.89% | 658.89 | -1.02% |
| 15.11.2021 | 2 795.67 | 1.33% | 663.14 | 0.65% |
| 16.11.2021 | 2 802.28 | 0.24% | 659.51 | -0.55% |
| 18.11.2021 | 2 788.70 | -0.48% | 659.43 | -0.01% |
| 19.11.2021 | 2 761.65 | -0.97% | 644.55 | -2.26% |
| 22.11.2021 | 2 751.93 | -0.35% | 644.88 | 0.05% |
| 23.11.2021 | 2 764.59 | 0.46% | 648.00 | 0.48% |
| 24.11.2021 | 2 779.12 | 0.53% | 648.58 | 0.09% |
| 25.11.2021 | 2 786.10 | 0.25% | 651.40 | 0.43% |
| 26.11.2021 | 2 739.64 | -1.67% | 631.30 | -3.09% |
| 29.11.2021 | 2 762.23 | 0.82% | 596.46 | -5.52% |
| 30.11.2021 | 2 766.85 | 0.17% | 594.42 | -0.34% |
| 01.12.2021 | 2 778.95 | 0.44% | 596.75 | 0.39% |
| 02.12.2021 | 2 779.08 | 0.00 | 590.62 | -1.03% |
| 03.12.2021 | 2 778.20 | -0.03% | 597.03 | 1.09% |
| 06.12.2021 | 2 791.37 | 0.47% | 595.22 | -0.30% |
| 07.12.2021 | 2 828.03 | 1.31% | 602.74 | 1.26% |
| 08.12.2021 | 2 851.70 | 0.84% | 603.86 | 0.19% |
| 09.12.2021 | 2 873.31 | 0.76% | 609.31 | 0.90% |
| 10.12.2021 | 2 865.06 | -0.29% | 608.03 | -0.21% |
| 13.12.2021 | 2 861.18 | -0.14% | 605.79 | -0.37% |
| 14.12.2021 | 2 857.25 | -0.14% | 608.97 | 0.52% |
| 15.12.2021 | 2 845.76 | -0.40% | 602.55 | -1.05% |
| 16.12.2021 | 2 850.00 | 0.15% | 607.41 | 0.81% |
| 17.12.2021 | 2 833.88 | -0.57% | 603.40 | -0.66% |
| 20.12.2021 | 2 836.96 | 0.11% | 598.93 | -0.74% |
| 21.12.2021 | 2 878.84 | 1.48% | 608.41 | 1.58% |
| 22.12.2021 | 2 899.67 | 0.72% | 614.04 | 0.93% |
| 23.12.2021 | 2 913.68 | 0.48% | 616.86 | 0.46% |
| 27.12.2021 | 2 908.66 | -0.17% | 617.34 | 0.08% |
| 28.12.2021 | 2 904.82 | -0.13% | 616.80 | -0.09% |
| 29.12.2021 | 2 913.25 | 0.29% | 617.29 | 0.08% |
| 30.12.2021 | 2 915.25 | 0.07% | 619.09 | 0.29% |
