Index PX Total Return, Burza Praha - historie, vývoj, rok 2023
Závěry indexu PX Total Return/RM
| Date | Index PX Total Return | Index RM | ||
|---|---|---|---|---|
| Závěr | Změna | Závěr | Změna | |
| 02.01.2023 | 2 663.91 | 0.50% | 416.16 | 1.44% |
| 03.01.2023 | 2 688.53 | 0.92% | 421.33 | 1.24% |
| 04.01.2023 | 2 713.23 | 0.92% | 427.74 | 1.52% |
| 05.01.2023 | 2 740.23 | 1.00% | 433.15 | 1.26% |
| 06.01.2023 | 2 755.69 | 0.56% | 435.79 | 0.61% |
| 09.01.2023 | 2 803.43 | 1.73% | 441.56 | 1.32% |
| 10.01.2023 | 2 800.64 | -0.10% | 440.88 | -0.15% |
| 11.01.2023 | 2 804.20 | 0.13% | 439.09 | -0.41% |
| 12.01.2023 | 2 834.22 | 1.07% | 445.81 | 1.53% |
| 13.01.2023 | 2 801.22 | -1.16% | 438.64 | -1.61% |
| 16.01.2023 | 2 817.90 | 0.60% | 442.13 | 0.80% |
| 17.01.2023 | 2 804.35 | -0.48% | 438.16 | -0.90% |
| 18.01.2023 | 2 819.63 | 0.54% | 444.13 | 1.36% |
| 19.01.2023 | 2 800.03 | -0.70% | 440.39 | -0.84% |
| 20.01.2023 | 2 824.57 | 0.88% | 445.08 | 1.06% |
| 23.01.2023 | 2 840.74 | 0.57% | 448.13 | 0.69% |
| 24.01.2023 | 2 853.68 | 0.46% | 452.09 | 0.88% |
| 25.01.2023 | 2 874.09 | 0.72% | 457.00 | 1.09% |
| 26.01.2023 | 2 912.52 | 1.34% | 463.52 | 1.43% |
| 27.01.2023 | 2 935.90 | 0.80% | 464.97 | 0.31% |
| 30.01.2023 | 2 936.54 | 0.02% | 462.97 | -0.43% |
| 31.01.2023 | 2 932.91 | -0.12% | 465.34 | 0.51% |
| 01.02.2023 | 2 961.23 | 0.97% | 470.09 | 1.02% |
| 02.02.2023 | 2 982.10 | 0.70% | 472.53 | 0.52% |
| 03.02.2023 | 2 989.03 | 0.23% | 469.73 | -0.59% |
| 06.02.2023 | 2 986.34 | -0.09% | 471.21 | 0.32% |
| 07.02.2023 | 2 990.92 | 0.15% | 475.87 | 0.99% |
| 08.02.2023 | 3 032.49 | 1.39% | 483.11 | 1.52% |
| 09.02.2023 | 3 063.30 | 1.02% | 485.87 | 0.57% |
| 10.02.2023 | 3 044.85 | -0.60% | 483.18 | -0.55% |
| 13.02.2023 | 3 083.88 | 1.28% | 490.18 | 1.45% |
| 14.02.2023 | 3 110.94 | 0.88% | 492.81 | 0.54% |
| 15.02.2023 | 3 103.78 | -0.23% | 492.38 | -0.09% |
| 16.02.2023 | 3 089.28 | -0.47% | 488.37 | -0.81% |
| 17.02.2023 | 3 086.41 | -0.09% | 484.78 | -0.73% |
| 20.02.2023 | 3 042.50 | -1.42% | 480.95 | -0.79% |
| 21.02.2023 | 3 063.20 | 0.68% | 485.13 | 0.87% |
| 22.02.2023 | 3 036.29 | -0.88% | 480.27 | -1.00% |
| 23.02.2023 | 3 062.82 | 0.87% | 482.85 | 0.54% |
| 24.02.2023 | 3 061.27 | -0.05% | 483.05 | 0.04% |
| 27.02.2023 | 3 094.10 | 1.07% | 490.54 | 1.55% |
| 28.02.2023 | 3 118.27 | 0.78% | 495.78 | 1.07% |
| 01.03.2023 | 3 135.22 | 0.54% | 497.41 | 0.33% |
| 02.03.2023 | 3 117.59 | -0.56% | 493.55 | -0.78% |
| 03.03.2023 | 3 133.18 | 0.50% | 499.10 | 1.12% |
| 06.03.2023 | 3 133.24 | 0.00 | 499.19 | 0.02% |
| 07.03.2023 | 3 088.22 | -1.44% | 493.18 | -1.20% |
| 08.03.2023 | 3 107.99 | 0.64% | 494.11 | 0.19% |
| 09.03.2023 | 3 080.60 | -0.88% | 490.41 | -0.75% |
| 10.03.2023 | 3 035.64 | -1.46% | 479.55 | -2.21% |
| 13.03.2023 | 2 969.35 | -2.18% | 469.63 | -2.07% |
| 14.03.2023 | 2 989.26 | 0.67% | 475.80 | 1.31% |
| 15.03.2023 | 2 894.26 | -3.18% | 459.85 | -3.35% |
| 16.03.2023 | 2 908.38 | 0.49% | 460.34 | 0.11% |
| 17.03.2023 | 2 906.20 | -0.07% | 460.36 | 0.00% |
| 20.03.2023 | 2 921.65 | 0.53% | 463.56 | 0.70% |
| 21.03.2023 | 2 965.86 | 1.51% | 467.13 | 0.77% |
| 22.03.2023 | 2 930.76 | -1.18% | 462.66 | -0.96% |
| 23.03.2023 | 2 923.33 | -0.25% | 458.49 | -0.90% |
| 24.03.2023 | 2 846.87 | -2.62% | 442.78 | -3.43% |
| 27.03.2023 | 2 864.01 | 0.60% | 446.89 | 0.93% |
| 28.03.2023 | 2 861.95 | -0.07% | 445.44 | -0.32% |
| 29.03.2023 | 2 914.20 | 1.83% | 455.25 | 2.20% |
| 30.03.2023 | 2 948.53 | 1.18% | 459.33 | 0.90% |
| 31.03.2023 | 2 983.20 | 1.18% | 463.94 | 1.00% |
| 03.04.2023 | 2 988.48 | 0.18% | 464.16 | 0.05% |
| 04.04.2023 | 3 006.14 | 0.59% | 470.07 | 1.27% |
| 05.04.2023 | 3 014.83 | 0.29% | 472.78 | 0.58% |
| 06.04.2023 | 3 046.89 | 1.06% | 477.78 | 1.06% |
| 11.04.2023 | 3 099.75 | 1.73% | 485.51 | 1.62% |
| 12.04.2023 | 3 093.20 | -0.21% | 485.28 | -0.05% |
| 13.04.2023 | 3 097.67 | 0.14% | 486.37 | 0.22% |
| 14.04.2023 | 3 128.60 | 1.00% | 492.50 | 1.26% |
| 17.04.2023 | 3 123.86 | -0.15% | 488.57 | -0.80% |
| 18.04.2023 | 3 125.71 | 0.06% | 491.46 | 0.59% |
| 19.04.2023 | 3 122.27 | -0.11% | 490.40 | -0.22% |
| 20.04.2023 | 3 105.21 | -0.55% | 487.96 | -0.50% |
| 21.04.2023 | 3 125.65 | 0.66% | 492.11 | 0.85% |
| 24.04.2023 | 3 121.45 | -0.13% | 492.88 | 0.16% |
| 25.04.2023 | 3 117.36 | -0.13% | 490.03 | -0.58% |
| 26.04.2023 | 3 108.73 | -0.28% | 488.21 | -0.37% |
| 27.04.2023 | 3 124.44 | 0.51% | 491.63 | 0.70% |
| 28.04.2023 | 3 133.38 | 0.29% | 491.15 | -0.10% |
| 02.05.2023 | 3 137.66 | 0.14% | 489.17 | -0.40% |
| 03.05.2023 | 3 144.32 | 0.21% | 486.69 | -0.51% |
| 04.05.2023 | 3 151.10 | 0.22% | 482.97 | -0.76% |
| 05.05.2023 | 3 161.59 | 0.33% | 484.62 | 0.34% |
| 09.05.2023 | 3 161.18 | -0.01% | 483.69 | -0.19% |
| 10.05.2023 | 3 174.51 | 0.42% | 486.00 | 0.48% |
| 11.05.2023 | 3 169.21 | -0.17% | 484.53 | -0.30% |
| 12.05.2023 | 3 132.76 | -1.15% | 479.13 | -1.11% |
| 15.05.2023 | 3 071.99 | -1.94% | 471.46 | -1.60% |
| 16.05.2023 | 3 100.78 | 0.94% | 474.84 | 0.72% |
| 17.05.2023 | 3 095.22 | -0.18% | 479.23 | 0.92% |
| 18.05.2023 | 3 039.96 | -1.79% | 458.47 | -4.33% |
| 19.05.2023 | 3 041.33 | 0.05% | 462.88 | 0.96% |
| 22.05.2023 | 3 047.17 | 0.19% | 462.28 | -0.13% |
| 23.05.2023 | 3 048.72 | 0.05% | 459.58 | -0.58% |
| 24.05.2023 | 3 042.36 | -0.21% | 457.51 | -0.45% |
| 25.05.2023 | 3 050.67 | 0.27% | 459.65 | 0.47% |
| 26.05.2023 | 3 043.34 | -0.24% | 455.38 | -0.93% |
| 29.05.2023 | 3 032.59 | -0.35% | 454.57 | -0.18% |
| 30.05.2023 | 3 022.12 | -0.35% | 450.18 | -0.97% |
| 31.05.2023 | 3 016.94 | -0.17% | 451.19 | 0.22% |
| 01.06.2023 | 3 009.15 | -0.26% | - | - |
| 02.06.2023 | 3 060.94 | 1.72% | 453.51 | 0.45% |
| 05.06.2023 | 3 059.72 | -0.04% | 453.75 | 0.05% |
| 06.06.2023 | 3 045.93 | -0.45% | 454.03 | 0.06% |
| 07.06.2023 | 3 042.64 | -0.11% | 452.00 | -0.45% |
| 08.06.2023 | 3 060.09 | 0.57% | 454.68 | 0.59% |
| 09.06.2023 | 3 043.58 | -0.54% | 453.65 | -0.23% |
| 12.06.2023 | 3 063.21 | 0.64% | 457.50 | 0.85% |
| 13.06.2023 | 3 064.20 | 0.03% | 458.92 | 0.31% |
| 14.06.2023 | 3 077.85 | 0.45% | 461.11 | 0.48% |
| 15.06.2023 | 3 066.32 | -0.37% | 457.63 | -0.75% |
| 16.06.2023 | 3 085.50 | 0.63% | 459.77 | 0.47% |
| 19.06.2023 | 3 091.28 | 0.19% | 461.87 | 0.46% |
| 20.06.2023 | 3 075.82 | -0.50% | 459.01 | -0.62% |
| 21.06.2023 | 3 059.79 | -0.52% | 457.08 | -0.42% |
| 22.06.2023 | 3 041.91 | -0.58% | 453.79 | -0.72% |
| 23.06.2023 | 3 037.54 | -0.14% | 451.58 | -0.49% |
| 26.06.2023 | 3 035.89 | -0.05% | 452.36 | 0.17% |
| 27.06.2023 | 3 006.98 | -0.95% | 449.46 | -0.64% |
| 28.06.2023 | 3 013.17 | 0.21% | 449.88 | 0.09% |
| 29.06.2023 | 3 030.31 | 0.57% | 450.85 | 0.22% |
| 30.06.2023 | 3 060.73 | 1.00% | 457.56 | 1.49% |
| 03.07.2023 | 3 084.79 | 0.79% | 446.51 | -2.41% |
| 04.07.2023 | 3 086.61 | 0.06% | 448.11 | 0.36% |
| 07.07.2023 | 3 081.24 | -0.17% | 443.07 | -1.12% |
| 10.07.2023 | 3 066.42 | -0.48% | 440.28 | -0.63% |
| 11.07.2023 | 3 082.80 | 0.53% | 443.61 | 0.76% |
| 12.07.2023 | 3 118.71 | 1.16% | 449.56 | 1.34% |
| 13.07.2023 | 3 131.37 | 0.41% | 452.07 | 0.56% |
| 14.07.2023 | 3 146.62 | 0.49% | 453.60 | 0.34% |
| 17.07.2023 | 3 143.64 | -0.09% | 452.68 | -0.20% |
| 18.07.2023 | 3 162.93 | 0.61% | 457.55 | 1.08% |
| 19.07.2023 | 3 179.91 | 0.54% | 458.55 | 0.22% |
| 20.07.2023 | 3 185.40 | 0.17% | 459.82 | 0.28% |
| 21.07.2023 | 3 204.56 | 0.60% | 464.25 | 0.96% |
| 24.07.2023 | 3 201.03 | -0.11% | 467.33 | 0.66% |
| 25.07.2023 | 3 205.18 | 0.13% | 468.28 | 0.20% |
| 26.07.2023 | 3 218.57 | 0.42% | 467.70 | -0.12% |
| 27.07.2023 | 3 236.61 | 0.56% | 470.64 | 0.63% |
| 28.07.2023 | 3 250.98 | 0.44% | 475.02 | 0.93% |
| 31.07.2023 | 3 265.53 | 0.45% | 475.49 | 0.10% |
| 01.08.2023 | 3 264.41 | -0.03% | 471.82 | -0.77% |
| 02.08.2023 | 3 266.33 | 0.06% | 471.50 | -0.07% |
| 03.08.2023 | 3 264.25 | -0.06% | 471.55 | 0.01% |
| 04.08.2023 | 3 278.50 | 0.44% | 472.80 | 0.27% |
| 07.08.2023 | 3 281.03 | 0.08% | 471.46 | -0.28% |
| 08.08.2023 | 3 266.00 | -0.46% | 466.18 | -1.12% |
| 09.08.2023 | 3 267.76 | 0.05% | 469.72 | 0.76% |
| 10.08.2023 | 3 279.04 | 0.35% | 470.21 | 0.10% |
| 11.08.2023 | 3 263.32 | -0.48% | 466.16 | -0.86% |
| 14.08.2023 | 3 262.03 | -0.04% | 467.28 | 0.24% |
| 15.08.2023 | 3 256.54 | -0.17% | 467.39 | 0.02% |
| 16.08.2023 | 3 267.77 | 0.34% | 467.78 | 0.08% |
| 17.08.2023 | 3 268.53 | 0.02% | 466.50 | -0.27% |
| 18.08.2023 | 3 241.51 | -0.83% | 461.01 | -1.18% |
| 21.08.2023 | 3 247.47 | 0.18% | 462.41 | 0.30% |
| 22.08.2023 | 3 258.51 | 0.34% | 462.69 | 0.06% |
| 23.08.2023 | 3 228.87 | -0.91% | 462.07 | -0.13% |
| 24.08.2023 | 3 242.93 | 0.44% | 465.28 | 0.69% |
| 25.08.2023 | 3 242.29 | -0.02% | 464.05 | -0.26% |
| 28.08.2023 | 3 241.80 | -0.02% | 463.77 | -0.06% |
| 29.08.2023 | 3 244.47 | 0.08% | 467.09 | 0.72% |
| 30.08.2023 | 3 264.04 | 0.60% | 468.24 | 0.25% |
| 31.08.2023 | 3 218.28 | -1.40% | 465.62 | -0.56% |
| 01.09.2023 | 3 218.09 | -0.01% | 462.84 | -0.60% |
| 04.09.2023 | 3 207.71 | -0.32% | 463.00 | 0.03% |
| 05.09.2023 | 3 209.28 | 0.05% | 461.96 | -0.22% |
| 06.09.2023 | 3 214.64 | 0.17% | 463.52 | 0.34% |
| 07.09.2023 | 3 209.52 | -0.16% | 460.18 | -0.72% |
| 08.09.2023 | 3 172.44 | -1.16% | 456.47 | -0.81% |
| 11.09.2023 | 3 192.22 | 0.62% | 458.44 | 0.43% |
| 12.09.2023 | 3 202.66 | 0.33% | 461.77 | 0.73% |
| 13.09.2023 | 3 213.28 | 0.33% | 465.65 | 0.84% |
| 14.09.2023 | 3 255.31 | 1.31% | 472.43 | 1.46% |
| 15.09.2023 | 3 249.89 | -0.17% | 470.21 | -0.47% |
| 18.09.2023 | 3 244.41 | -0.17% | 468.99 | -0.26% |
| 19.09.2023 | 3 229.65 | -0.45% | 467.65 | -0.29% |
| 20.09.2023 | 3 239.92 | 0.32% | 469.49 | 0.39% |
| 21.09.2023 | 3 234.02 | -0.18% | 466.10 | -0.72% |
| 22.09.2023 | 3 229.70 | -0.13% | 465.72 | -0.08% |
| 25.09.2023 | 3 222.56 | -0.22% | 462.56 | -0.68% |
| 26.09.2023 | 3 213.03 | -0.30% | 460.48 | -0.45% |
| 27.09.2023 | 3 220.41 | 0.23% | 462.04 | 0.34% |
| 29.09.2023 | 3 240.49 | 0.62% | 466.43 | 0.95% |
| 02.10.2023 | 3 234.38 | -0.19% | 468.67 | 0.48% |
| 03.10.2023 | 3 218.66 | -0.49% | 463.96 | -1.00% |
| 04.10.2023 | 3 202.06 | -0.52% | 461.37 | -0.56% |
| 05.10.2023 | 3 184.06 | -0.56% | 459.54 | -0.40% |
| 06.10.2023 | 3 200.92 | 0.53% | 462.56 | 0.66% |
| 09.10.2023 | 3 202.45 | 0.05% | 461.40 | -0.25% |
| 10.10.2023 | 3 228.28 | 0.81% | 467.52 | 1.33% |
| 11.10.2023 | 3 240.94 | 0.39% | 472.21 | 1.00% |
| 12.10.2023 | 3 241.52 | 0.02% | 471.25 | -0.20% |
| 13.10.2023 | 3 233.33 | -0.25% | 469.59 | -0.35% |
| 16.10.2023 | 3 255.24 | 0.68% | 474.00 | 0.94% |
| 17.10.2023 | 3 254.81 | -0.01% | 475.12 | 0.24% |
| 18.10.2023 | 3 246.56 | -0.25% | 475.05 | -0.01% |
| 19.10.2023 | 3 234.10 | -0.38% | 472.12 | -0.62% |
| 20.10.2023 | 3 221.95 | -0.38% | 469.81 | -0.49% |
| 23.10.2023 | 3 218.97 | -0.09% | 469.06 | -0.16% |
| 24.10.2023 | 3 221.15 | 0.07% | 469.95 | 0.19% |
| 25.10.2023 | 3 231.72 | 0.33% | 472.27 | 0.49% |
| 26.10.2023 | 3 232.07 | 0.01% | 468.91 | -0.71% |
| 27.10.2023 | 3 245.23 | 0.41% | 473.50 | 0.98% |
| 30.10.2023 | 3 268.37 | 0.71% | 473.92 | 0.09% |
| 31.10.2023 | 3 281.65 | 0.41% | 475.78 | 0.39% |
| 01.11.2023 | 3 292.07 | 0.32% | 477.94 | 0.45% |
| 02.11.2023 | 3 326.62 | 1.05% | 481.97 | 0.84% |
| 03.11.2023 | 3 318.69 | -0.24% | 483.09 | 0.23% |
| 06.11.2023 | 3 317.87 | -0.02% | 482.28 | -0.17% |
| 07.11.2023 | 3 303.89 | -0.42% | 481.21 | -0.22% |
| 08.11.2023 | 3 302.55 | -0.04% | 481.76 | 0.11% |
| 09.11.2023 | 3 290.57 | -0.36% | 479.07 | -0.56% |
| 10.11.2023 | 3 278.23 | -0.38% | 476.71 | -0.49% |
| 13.11.2023 | 3 284.76 | 0.20% | 479.19 | 0.52% |
| 14.11.2023 | 3 299.87 | 0.46% | 483.45 | 0.89% |
| 15.11.2023 | 3 327.61 | 0.84% | 487.45 | 0.83% |
| 16.11.2023 | 3 323.87 | -0.11% | 488.49 | 0.21% |
| 20.11.2023 | 3 330.40 | 0.20% | 489.09 | 0.12% |
| 21.11.2023 | 3 334.66 | 0.13% | 488.53 | -0.11% |
| 22.11.2023 | 3 342.40 | 0.23% | 490.12 | 0.33% |
| 23.11.2023 | 3 328.19 | -0.43% | 487.85 | -0.46% |
| 24.11.2023 | 3 332.52 | 0.13% | 489.48 | 0.33% |
| 27.11.2023 | 3 316.36 | -0.48% | 486.36 | -0.64% |
| 28.11.2023 | 3 323.92 | 0.23% | 487.33 | 0.20% |
| 29.11.2023 | 3 336.23 | 0.37% | 493.17 | 1.20% |
| 30.11.2023 | 3 336.18 | 0.00 | 496.66 | 0.71% |
| 01.12.2023 | 3 339.10 | 0.09% | 495.68 | -0.20% |
| 04.12.2023 | 3 356.10 | 0.51% | 499.59 | 0.79% |
| 05.12.2023 | 3 360.46 | 0.13% | 501.69 | 0.42% |
| 06.12.2023 | 3 389.49 | 0.86% | 502.61 | 0.18% |
| 07.12.2023 | 3 379.67 | -0.29% | 500.65 | -0.39% |
| 08.12.2023 | 3 380.33 | 0.02% | 500.40 | -0.05% |
| 11.12.2023 | 3 382.07 | 0.05% | 501.49 | 0.22% |
| 12.12.2023 | 3 376.70 | -0.16% | 500.10 | -0.28% |
| 13.12.2023 | 3 357.12 | -0.58% | 499.89 | -0.04% |
| 14.12.2023 | 3 334.67 | -0.67% | 489.62 | -2.05% |
| 15.12.2023 | 3 313.43 | -0.64% | 488.29 | -0.27% |
| 18.12.2023 | 3 318.60 | 0.16% | 489.25 | 0.20% |
| 19.12.2023 | 3 319.88 | 0.04% | 489.95 | 0.14% |
| 20.12.2023 | 3 351.42 | 0.95% | 492.82 | 0.59% |
| 21.12.2023 | 3 352.13 | 0.02% | 491.95 | -0.18% |
| 22.12.2023 | 3 360.10 | 0.24% | 493.94 | 0.40% |
| 27.12.2023 | 3 377.86 | 0.53% | 496.66 | 0.55% |
| 28.12.2023 | 3 386.20 | 0.25% | 455.25 | -8.34% |
| 29.12.2023 | 3 395.89 | 0.29% | 457.12 | 0.41% |
