Index PX Total Return, Burza Praha - historie, vývoj, rok 2022
Závěry indexu PX Total Return/RM
| Date | Index PX Total Return | Index RM | ||
|---|---|---|---|---|
| Závěr | Změna | Závěr | Změna | |
| 03.01.2022 | 2 895.40 | -0.68% | 616.67 | -0.13% |
| 04.01.2022 | 2 937.76 | 1.46% | 629.53 | 2.09% |
| 05.01.2022 | 2 917.56 | -0.69% | 624.00 | -0.88% |
| 06.01.2022 | 2 921.16 | 0.12% | 625.09 | 0.17% |
| 07.01.2022 | 2 917.27 | -0.13% | 623.90 | -0.19% |
| 10.01.2022 | 2 905.51 | -0.40% | 618.33 | -0.89% |
| 11.01.2022 | 2 930.24 | 0.85% | 624.02 | 0.92% |
| 12.01.2022 | 2 949.58 | 0.66% | 633.91 | 1.58% |
| 13.01.2022 | 2 961.70 | 0.41% | 630.84 | -0.48% |
| 14.01.2022 | 2 952.78 | -0.30% | 628.88 | -0.31% |
| 17.01.2022 | 2 961.72 | 0.30% | 633.43 | 0.72% |
| 18.01.2022 | 2 967.83 | 0.21% | 634.62 | 0.19% |
| 19.01.2022 | 2 939.10 | -0.97% | 626.99 | -1.20% |
| 20.01.2022 | 2 915.18 | -0.81% | 626.39 | -0.10% |
| 21.01.2022 | 2 898.86 | -0.56% | 618.91 | -1.19% |
| 24.01.2022 | 2 844.22 | -1.88% | 603.33 | -2.52% |
| 25.01.2022 | 2 866.53 | 0.78% | 608.95 | 0.93% |
| 26.01.2022 | 2 904.24 | 1.32% | 618.41 | 1.55% |
| 27.01.2022 | 2 904.07 | -0.01% | 617.08 | -0.21% |
| 28.01.2022 | 2 883.90 | -0.69% | 612.01 | -0.82% |
| 31.01.2022 | 2 895.32 | 0.40% | 615.19 | 0.52% |
| 01.02.2022 | 2 890.78 | -0.16% | 616.40 | 0.20% |
| 02.02.2022 | 2 925.30 | 1.19% | 628.99 | 2.04% |
| 03.02.2022 | 2 940.44 | 0.52% | - | - |
| 04.02.2022 | 2 949.36 | 0.30% | 628.81 | -0.25% |
| 07.02.2022 | 2 946.77 | -0.09% | 630.59 | 0.28% |
| 08.02.2022 | 2 992.01 | 1.54% | 639.31 | 1.38% |
| 09.02.2022 | 3 029.01 | 1.24% | 647.68 | 1.31% |
| 10.02.2022 | 3 020.65 | -0.28% | 648.94 | 0.19% |
| 11.02.2022 | 3 001.91 | -0.62% | 643.69 | -0.81% |
| 14.02.2022 | 2 959.51 | -1.41% | 631.57 | -1.88% |
| 15.02.2022 | 2 970.22 | 0.36% | 639.31 | 1.23% |
| 16.02.2022 | 2 962.23 | -0.27% | 596.73 | -6.66% |
| 17.02.2022 | 2 940.97 | -0.72% | 589.69 | -1.18% |
| 18.02.2022 | 2 933.02 | -0.27% | 587.46 | -0.38% |
| 21.02.2022 | 2 866.97 | -2.25% | 572.42 | -2.56% |
| 22.02.2022 | 2 855.97 | -0.38% | 558.79 | -2.38% |
| 23.02.2022 | 2 873.05 | 0.60% | 563.99 | 0.93% |
| 24.02.2022 | 2 743.06 | -4.52% | 527.61 | -6.45% |
| 25.02.2022 | 2 833.89 | 3.31% | 549.22 | 4.10% |
| 28.02.2022 | 2 773.96 | -2.11% | 530.80 | -3.35% |
| 01.03.2022 | 2 766.98 | -0.25% | 477.56 | -10.03% |
| 02.03.2022 | 2 712.62 | -1.96% | 469.29 | -1.73% |
| 03.03.2022 | 2 796.25 | 3.08% | 488.35 | 4.06% |
| 04.03.2022 | 2 677.07 | -4.26% | 465.88 | -4.60% |
| 07.03.2022 | 2 521.09 | -5.83% | 430.59 | -7.57% |
| 08.03.2022 | 2 585.86 | 2.57% | 444.18 | 3.16% |
| 09.03.2022 | 2 650.27 | 2.49% | 459.94 | 3.55% |
| 10.03.2022 | 2 631.89 | -0.69% | 459.73 | -0.05% |
| 11.03.2022 | 2 669.86 | 1.44% | 463.10 | 0.73% |
| 14.03.2022 | 2 695.46 | 0.96% | 471.60 | 1.84% |
| 15.03.2022 | 2 668.96 | -0.98% | 468.61 | -0.63% |
| 16.03.2022 | 2 682.19 | 0.50% | 483.86 | 3.25% |
| 17.03.2022 | 2 692.90 | 0.40% | 485.42 | 0.32% |
| 18.03.2022 | 2 719.52 | 0.99% | 489.25 | 0.79% |
| 21.03.2022 | 2 742.82 | 0.86% | 493.62 | 0.89% |
| 22.03.2022 | 2 777.66 | 1.27% | 500.05 | 1.30% |
| 23.03.2022 | 2 747.06 | -1.10% | 489.23 | -2.16% |
| 24.03.2022 | 2 765.84 | 0.68% | 492.44 | 0.66% |
| 25.03.2022 | 2 759.75 | -0.22% | 493.12 | 0.14% |
| 28.03.2022 | 2 757.56 | -0.08% | 494.71 | 0.32% |
| 29.03.2022 | 2 806.72 | 1.78% | 506.14 | 2.31% |
| 30.03.2022 | 2 796.65 | -0.36% | 504.76 | -0.27% |
| 31.03.2022 | 2 802.49 | 0.21% | 505.28 | 0.10% |
| 01.04.2022 | 2 814.80 | 0.44% | 507.85 | 0.51% |
| 04.04.2022 | 2 813.54 | -0.04% | 505.14 | -0.53% |
| 05.04.2022 | 2 796.08 | -0.62% | 501.63 | -0.69% |
| 06.04.2022 | 2 734.04 | -2.22% | 490.06 | -2.31% |
| 07.04.2022 | 2 761.46 | 1.00% | 495.94 | 1.20% |
| 08.04.2022 | 2 793.87 | 1.17% | 500.01 | 0.82% |
| 11.04.2022 | 2 781.75 | -0.43% | 499.58 | -0.09% |
| 12.04.2022 | 2 782.99 | 0.04% | 494.60 | -1.00% |
| 13.04.2022 | 2 808.17 | 0.90% | 497.48 | 0.58% |
| 14.04.2022 | 2 819.98 | 0.42% | 505.09 | 1.53% |
| 19.04.2022 | 2 793.50 | -0.94% | 501.87 | -0.64% |
| 20.04.2022 | 2 807.72 | 0.51% | 504.95 | 0.61% |
| 21.04.2022 | 2 841.84 | 1.22% | 507.48 | 0.50% |
| 22.04.2022 | 2 827.44 | -0.51% | 501.18 | -1.24% |
| 25.04.2022 | 2 791.97 | -1.25% | 493.66 | -1.50% |
| 26.04.2022 | 2 812.24 | 0.73% | 498.53 | 0.99% |
| 27.04.2022 | 2 801.29 | -0.39% | 495.61 | -0.59% |
| 28.04.2022 | 2 830.43 | 1.04% | 501.93 | 1.28% |
| 29.04.2022 | 2 798.62 | -1.12% | 497.03 | -0.98% |
| 02.05.2022 | 2 763.52 | -1.25% | 487.78 | -1.86% |
| 03.05.2022 | 2 789.98 | 0.96% | 494.34 | 1.34% |
| 04.05.2022 | 2 775.00 | -0.54% | 490.61 | -0.75% |
| 05.05.2022 | 2 766.84 | -0.29% | 489.15 | -0.30% |
| 06.05.2022 | 2 740.37 | -0.96% | 482.53 | -1.35% |
| 09.05.2022 | 2 734.95 | -0.20% | 480.52 | -0.42% |
| 10.05.2022 | 2 723.52 | -0.42% | 481.92 | 0.29% |
| 11.05.2022 | 2 725.33 | 0.07% | 483.66 | 0.36% |
| 12.05.2022 | 2 685.00 | -1.48% | 479.85 | -0.79% |
| 13.05.2022 | 2 721.56 | 1.36% | 488.69 | 1.84% |
| 16.05.2022 | 2 722.54 | 0.04% | 484.97 | -0.76% |
| 17.05.2022 | 2 748.80 | 0.96% | 494.29 | 1.92% |
| 18.05.2022 | 2 810.03 | 2.23% | 504.34 | 2.03% |
| 19.05.2022 | 2 820.94 | 0.39% | 505.95 | 0.32% |
| 20.05.2022 | 2 819.72 | -0.04% | 507.50 | 0.31% |
| 23.05.2022 | 2 822.18 | 0.09% | 507.01 | -0.10% |
| 24.05.2022 | 2 791.97 | -1.07% | 505.31 | -0.34% |
| 25.05.2022 | 2 800.26 | 0.30% | 500.60 | -0.93% |
| 26.05.2022 | 2 796.29 | -0.14% | 502.27 | 0.33% |
| 27.05.2022 | 2 795.75 | -0.02% | 503.30 | 0.20% |
| 30.05.2022 | 2 816.92 | 0.76% | 504.59 | 0.26% |
| 31.05.2022 | 2 806.80 | -0.36% | 505.61 | 0.20% |
| 01.06.2022 | 2 832.90 | 0.93% | 511.82 | 1.23% |
| 02.06.2022 | 2 846.72 | 0.49% | 514.02 | 0.43% |
| 03.06.2022 | 2 852.83 | 0.21% | 514.09 | 0.01% |
| 06.06.2022 | 2 849.58 | -0.11% | 515.18 | 0.21% |
| 07.06.2022 | 2 863.61 | 0.49% | 515.98 | 0.16% |
| 08.06.2022 | 2 884.96 | 0.75% | 517.54 | 0.30% |
| 09.06.2022 | 2 884.99 | 0.00 | 517.02 | -0.10% |
| 10.06.2022 | 2 821.12 | -2.21% | 504.21 | -2.48% |
| 13.06.2022 | 2 776.61 | -1.58% | 489.19 | -2.98% |
| 14.06.2022 | 2 767.74 | -0.32% | 490.85 | 0.34% |
| 15.06.2022 | 2 801.35 | 1.21% | 496.68 | 1.19% |
| 16.06.2022 | 2 759.47 | -1.49% | 487.74 | -1.80% |
| 17.06.2022 | 2 768.31 | 0.32% | 489.95 | 0.45% |
| 20.06.2022 | 2 807.42 | 1.41% | 495.88 | 1.21% |
| 21.06.2022 | 2 828.59 | 0.75% | 497.28 | 0.28% |
| 22.06.2022 | 2 804.61 | -0.85% | 496.81 | -0.09% |
| 23.06.2022 | 2 742.53 | -2.21% | 487.14 | -1.95% |
| 24.06.2022 | 2 763.07 | 0.75% | 490.18 | 0.62% |
| 27.06.2022 | 2 702.77 | -2.18% | 475.91 | -2.91% |
| 28.06.2022 | 2 773.52 | 2.62% | 486.47 | 2.22% |
| 29.06.2022 | 2 751.47 | -0.80% | 484.17 | -0.47% |
| 30.06.2022 | 2 684.85 | -2.42% | 468.59 | -3.22% |
| 01.07.2022 | 2 636.07 | -1.82% | 458.67 | -2.12% |
| 04.07.2022 | 2 624.55 | -0.44% | 457.47 | -0.26% |
| 07.07.2022 | 2 640.76 | 0.62% | 459.08 | 0.35% |
| 08.07.2022 | 2 663.79 | 0.87% | 462.48 | 0.74% |
| 11.07.2022 | 2 665.71 | 0.07% | 459.71 | -0.60% |
| 12.07.2022 | 2 660.91 | -0.18% | 461.27 | 0.34% |
| 13.07.2022 | 2 643.94 | -0.64% | 456.21 | -1.10% |
| 14.07.2022 | 2 633.40 | -0.40% | 453.50 | -0.59% |
| 15.07.2022 | 2 648.73 | 0.58% | 457.89 | 0.97% |
| 18.07.2022 | 2 702.75 | 2.04% | 468.00 | 2.21% |
| 19.07.2022 | 2 701.29 | -0.05% | 470.68 | 0.57% |
| 20.07.2022 | 2 685.82 | -0.57% | 466.00 | -0.99% |
| 21.07.2022 | 2 700.49 | 0.55% | 469.95 | 0.85% |
| 22.07.2022 | 2 679.65 | -0.77% | 462.77 | -1.53% |
| 25.07.2022 | 2 684.54 | 0.18% | 464.21 | 0.31% |
| 26.07.2022 | 2 696.24 | 0.44% | 458.53 | -1.22% |
| 27.07.2022 | 2 727.80 | 1.17% | 469.62 | 2.42% |
| 28.07.2022 | 2 680.65 | -1.73% | 462.83 | -1.45% |
| 29.07.2022 | 2 669.94 | -0.40% | 464.95 | 0.46% |
| 01.08.2022 | 2 612.22 | -2.16% | 455.18 | -2.10% |
| 02.08.2022 | 2 603.70 | -0.33% | 454.58 | -0.13% |
| 03.08.2022 | 2 651.87 | 1.85% | 463.56 | 1.98% |
| 04.08.2022 | 2 666.32 | 0.54% | 463.71 | 0.03% |
| 05.08.2022 | 2 669.98 | 0.14% | 464.77 | 0.23% |
| 08.08.2022 | 2 676.12 | 0.23% | 463.77 | -0.22% |
| 09.08.2022 | 2 691.94 | 0.59% | 468.07 | 0.93% |
| 10.08.2022 | 2 704.93 | 0.48% | 471.29 | 0.69% |
| 11.08.2022 | 2 711.30 | 0.24% | 469.71 | -0.34% |
| 12.08.2022 | 2 730.92 | 0.72% | 470.52 | 0.17% |
| 15.08.2022 | 2 707.60 | -0.85% | 467.93 | -0.55% |
| 16.08.2022 | 2 717.95 | 0.38% | 469.04 | 0.24% |
| 17.08.2022 | 2 681.21 | -1.35% | 460.56 | -1.81% |
| 18.08.2022 | 2 662.94 | -0.68% | 460.07 | -0.11% |
| 19.08.2022 | 2 643.92 | -0.71% | 455.90 | -0.91% |
| 22.08.2022 | 2 599.88 | -1.67% | 443.31 | -2.76% |
| 23.08.2022 | 2 601.15 | 0.05% | 449.66 | 1.43% |
| 24.08.2022 | 2 563.01 | -1.47% | 441.81 | -1.75% |
| 25.08.2022 | 2 558.62 | -0.17% | 442.79 | 0.22% |
| 26.08.2022 | 2 569.97 | 0.44% | 442.11 | -0.15% |
| 29.08.2022 | 2 520.63 | -1.92% | 434.06 | -1.82% |
| 30.08.2022 | 2 560.32 | 1.57% | 440.41 | 1.46% |
| 31.08.2022 | 2 540.63 | -0.77% | 440.26 | -0.03% |
| 01.09.2022 | 2 497.29 | -1.71% | 433.01 | -1.65% |
| 02.09.2022 | 2 489.31 | -0.32% | 434.80 | 0.41% |
| 05.09.2022 | 2 460.36 | -1.16% | 431.57 | -0.74% |
| 06.09.2022 | 2 462.92 | 0.10% | 433.39 | 0.42% |
| 07.09.2022 | 2 495.49 | 1.32% | 440.10 | 1.55% |
| 08.09.2022 | 2 537.17 | 1.67% | 448.18 | 1.84% |
| 09.09.2022 | 2 595.73 | 2.31% | 453.40 | 1.16% |
| 12.09.2022 | 2 648.91 | 2.05% | 463.11 | 2.14% |
| 13.09.2022 | 2 686.27 | 1.41% | 466.55 | 0.74% |
| 14.09.2022 | 2 671.23 | -0.56% | 465.41 | -0.24% |
| 15.09.2022 | 2 697.93 | 1.00% | 473.30 | 1.70% |
| 16.09.2022 | 2 641.22 | -2.10% | 467.83 | -1.16% |
| 19.09.2022 | 2 630.60 | -0.40% | 464.95 | -0.62% |
| 20.09.2022 | 2 615.17 | -0.59% | 459.85 | -1.10% |
| 21.09.2022 | 2 571.35 | -1.68% | 452.40 | -1.62% |
| 22.09.2022 | 2 594.52 | 0.90% | 455.22 | 0.62% |
| 23.09.2022 | 2 528.31 | -2.55% | 442.77 | -2.73% |
| 26.09.2022 | 2 491.41 | -1.46% | 437.63 | -1.16% |
| 27.09.2022 | 2 478.09 | -0.53% | 436.34 | -0.29% |
| 29.09.2022 | 2 413.05 | -2.62% | 417.98 | -4.21% |
| 30.09.2022 | 2 432.59 | 0.81% | 427.34 | 2.24% |
| 03.10.2022 | 2 426.54 | -0.25% | 423.75 | -0.84% |
| 04.10.2022 | 2 549.50 | 5.07% | 440.57 | 3.97% |
| 05.10.2022 | 2 546.90 | -0.10% | 440.07 | -0.11% |
| 06.10.2022 | 2 550.29 | 0.13% | 438.69 | -0.31% |
| 07.10.2022 | 2 530.86 | -0.76% | 435.51 | -0.72% |
| 10.10.2022 | 2 496.55 | -1.36% | 429.86 | -1.30% |
| 11.10.2022 | 2 455.47 | -1.65% | 422.05 | -1.82% |
| 12.10.2022 | 2 471.42 | 0.65% | 423.03 | 0.23% |
| 13.10.2022 | 2 454.72 | -0.68% | 422.34 | -0.16% |
| 14.10.2022 | 2 484.09 | 1.20% | 430.68 | 1.97% |
| 17.10.2022 | 2 477.29 | -0.27% | 428.86 | -0.42% |
| 18.10.2022 | 2 529.08 | 2.09% | 433.80 | 1.15% |
| 19.10.2022 | 2 464.84 | -2.54% | 426.99 | -1.57% |
| 20.10.2022 | 2 521.40 | 2.29% | 433.46 | 1.52% |
| 21.10.2022 | 2 521.31 | 0.00 | 432.94 | -0.12% |
| 24.10.2022 | 2 536.61 | 0.61% | 432.37 | -0.13% |
| 25.10.2022 | 2 523.84 | -0.50% | 433.75 | 0.32% |
| 26.10.2022 | 2 552.96 | 1.15% | 440.06 | 1.45% |
| 27.10.2022 | 2 564.19 | 0.44% | 441.35 | 0.29% |
| 31.10.2022 | 2 564.18 | 0.00 | 448.29 | 1.57% |
| 01.11.2022 | 2 565.89 | 0.07% | 447.83 | -0.10% |
| 02.11.2022 | 2 566.97 | 0.04% | 448.87 | 0.23% |
| 03.11.2022 | 2 576.19 | 0.36% | 451.40 | 0.56% |
| 04.11.2022 | 2 646.50 | 2.73% | 465.53 | 3.13% |
| 07.11.2022 | 2 670.46 | 0.91% | 468.75 | 0.69% |
| 08.11.2022 | 2 679.20 | 0.33% | 471.67 | 0.62% |
| 09.11.2022 | 2 689.02 | 0.37% | 471.36 | -0.07% |
| 10.11.2022 | 2 696.88 | 0.29% | 471.49 | 0.03% |
| 11.11.2022 | 2 726.29 | 1.09% | 472.10 | 0.13% |
| 14.11.2022 | 2 722.62 | -0.13% | 475.53 | 0.73% |
| 15.11.2022 | 2 699.91 | -0.83% | 472.55 | -0.63% |
| 16.11.2022 | 2 683.60 | -0.60% | 471.56 | -0.21% |
| 18.11.2022 | 2 693.33 | 0.36% | 470.82 | -0.16% |
| 21.11.2022 | 2 691.04 | -0.09% | 478.18 | 1.56% |
| 22.11.2022 | 2 681.09 | -0.37% | 476.76 | -0.30% |
| 23.11.2022 | 2 674.10 | -0.26% | 476.29 | -0.10% |
| 24.11.2022 | 2 694.85 | 0.78% | 477.45 | 0.24% |
| 25.11.2022 | 2 692.23 | -0.10% | 476.02 | -0.30% |
| 28.11.2022 | 2 675.29 | -0.63% | 473.82 | -0.46% |
| 29.11.2022 | 2 686.06 | 0.40% | 474.76 | 0.20% |
| 30.11.2022 | 2 680.67 | -0.20% | 474.59 | -0.04% |
| 01.12.2022 | 2 678.51 | -0.08% | 468.73 | -1.23% |
| 02.12.2022 | 2 643.87 | -1.29% | 463.88 | -1.03% |
| 05.12.2022 | 2 653.08 | 0.35% | 467.77 | 0.84% |
| 06.12.2022 | 2 610.88 | -1.59% | 460.33 | -1.59% |
| 07.12.2022 | 2 597.59 | -0.51% | 460.22 | -0.02% |
| 08.12.2022 | 2 582.06 | -0.60% | 457.09 | -0.68% |
| 09.12.2022 | 2 587.54 | 0.21% | 458.28 | 0.26% |
| 12.12.2022 | 2 576.56 | -0.42% | 456.37 | -0.42% |
| 13.12.2022 | 2 603.32 | 1.04% | 459.84 | 0.76% |
| 14.12.2022 | 2 597.66 | -0.22% | 457.23 | -0.57% |
| 15.12.2022 | 2 583.71 | -0.54% | 454.30 | -0.64% |
| 16.12.2022 | 2 572.90 | -0.42% | 450.36 | -0.87% |
| 19.12.2022 | 2 585.33 | 0.48% | 452.19 | 0.41% |
| 20.12.2022 | 2 594.11 | 0.34% | 451.24 | -0.21% |
| 21.12.2022 | 2 609.56 | 0.60% | 454.15 | 0.64% |
| 22.12.2022 | 2 626.94 | 0.67% | 456.68 | 0.56% |
| 23.12.2022 | 2 643.39 | 0.63% | 456.91 | 0.05% |
| 27.12.2022 | 2 659.23 | 0.60% | 414.14 | -9.36% |
| 28.12.2022 | 2 658.67 | -0.02% | 414.27 | 0.03% |
| 29.12.2022 | 2 660.16 | 0.06% | 415.75 | 0.36% |
| 30.12.2022 | 2 650.72 | -0.35% | 410.24 | -1.33% |
