Index PX Total Return, Burza Praha - historie, vývoj, rok 2024
Závěry indexu PX Total Return/RM
| Date | Index PX Total Return | Index RM | ||
|---|---|---|---|---|
| Závěr | Změna | Závěr | Změna | |
| 02.01.2024 | 3 415.86 | 0.59% | 459.93 | 0.61% |
| 03.01.2024 | 3 408.03 | -0.23% | 460.18 | 0.05% |
| 04.01.2024 | 3 453.49 | 1.33% | 465.66 | 1.19% |
| 05.01.2024 | 3 454.65 | 0.03% | 467.01 | 0.29% |
| 08.01.2024 | 3 474.99 | 0.59% | 469.37 | 0.51% |
| 09.01.2024 | 3 478.15 | 0.09% | 467.65 | -0.37% |
| 10.01.2024 | 3 485.50 | 0.21% | 472.04 | 0.94% |
| 11.01.2024 | 3 497.32 | 0.34% | 474.72 | 0.57% |
| 12.01.2024 | 3 500.24 | 0.08% | 475.62 | 0.19% |
| 15.01.2024 | 3 499.78 | -0.01% | 476.46 | 0.18% |
| 16.01.2024 | 3 472.28 | -0.79% | 474.03 | -0.51% |
| 17.01.2024 | 3 446.00 | -0.76% | 468.98 | -1.07% |
| 18.01.2024 | 3 439.93 | -0.18% | 468.91 | -0.01% |
| 19.01.2024 | 3 463.49 | 0.68% | 473.40 | 0.96% |
| 22.01.2024 | 3 462.10 | -0.04% | 473.57 | 0.04% |
| 23.01.2024 | 3 452.50 | -0.28% | 472.40 | -0.25% |
| 24.01.2024 | 3 473.73 | 0.61% | 475.11 | 0.57% |
| 25.01.2024 | 3 482.78 | 0.26% | 475.59 | 0.10% |
| 26.01.2024 | 3 475.95 | -0.20% | 474.80 | -0.17% |
| 29.01.2024 | 3 471.33 | -0.13% | 474.09 | -0.15% |
| 30.01.2024 | 3 483.46 | 0.35% | 476.39 | 0.49% |
| 31.01.2024 | 3 489.30 | 0.17% | 473.54 | -0.60% |
| 01.02.2024 | 3 502.37 | 0.37% | 476.26 | 0.57% |
| 02.02.2024 | 3 499.83 | -0.07% | 477.21 | 0.20% |
| 05.02.2024 | 3 507.41 | 0.22% | 475.49 | -0.36% |
| 06.02.2024 | 3 504.78 | -0.07% | 477.60 | 0.44% |
| 07.02.2024 | 3 469.00 | -1.02% | 471.34 | -1.31% |
| 08.02.2024 | 3 513.38 | 1.28% | 472.26 | 0.20% |
| 09.02.2024 | 3 489.01 | -0.69% | 470.56 | -0.36% |
| 12.02.2024 | 3 517.61 | 0.82% | 473.17 | 0.55% |
| 13.02.2024 | 3 532.69 | 0.43% | 474.69 | 0.32% |
| 14.02.2024 | 3 552.49 | 0.56% | 478.20 | 0.74% |
| 15.02.2024 | 3 559.94 | 0.21% | 474.55 | -0.76% |
| 16.02.2024 | 3 576.85 | 0.48% | 477.62 | 0.65% |
| 19.02.2024 | 3 556.55 | -0.57% | 475.81 | -0.38% |
| 20.02.2024 | 3 552.43 | -0.12% | 474.50 | -0.28% |
| 21.02.2024 | 3 571.40 | 0.53% | 477.76 | 0.69% |
| 22.02.2024 | 3 595.39 | 0.67% | 481.72 | 0.83% |
| 23.02.2024 | 3 584.24 | -0.31% | 479.22 | -0.52% |
| 26.02.2024 | 3 577.28 | -0.19% | 476.74 | -0.52% |
| 27.02.2024 | 3 554.34 | -0.64% | 473.46 | -0.69% |
| 28.02.2024 | 3 552.25 | -0.06% | 438.04 | -7.48% |
| 29.02.2024 | 3 499.49 | -1.49% | 421.57 | -3.76% |
| 01.03.2024 | 3 507.75 | 0.24% | 423.07 | 0.36% |
| 04.03.2024 | 3 476.28 | -0.90% | 421.48 | -0.38% |
| 05.03.2024 | 3 501.32 | 0.72% | 423.96 | 0.59% |
| 06.03.2024 | 3 509.92 | 0.25% | 426.55 | 0.61% |
| 07.03.2024 | 3 526.47 | 0.47% | 428.17 | 0.38% |
| 08.03.2024 | 3 514.06 | -0.35% | 428.55 | 0.09% |
| 11.03.2024 | 3 520.20 | 0.17% | 427.69 | -0.20% |
| 12.03.2024 | 3 522.82 | 0.07% | 427.76 | 0.02% |
| 13.03.2024 | 3 562.94 | 1.14% | 432.03 | 1.00% |
| 14.03.2024 | 3 570.27 | 0.21% | 431.65 | -0.09% |
| 15.03.2024 | 3 555.97 | -0.40% | 435.38 | 0.86% |
| 18.03.2024 | 3 584.07 | 0.79% | 438.10 | 0.62% |
| 19.03.2024 | 3 591.42 | 0.21% | 441.62 | 0.80% |
| 20.03.2024 | 3 591.11 | -0.01% | 441.33 | -0.07% |
| 21.03.2024 | 3 561.74 | -0.82% | 438.66 | -0.60% |
| 22.03.2024 | 3 579.93 | 0.51% | 441.69 | 0.69% |
| 25.03.2024 | 3 575.55 | -0.12% | 440.06 | -0.37% |
| 26.03.2024 | 3 578.06 | 0.07% | 440.82 | 0.17% |
| 27.03.2024 | 3 633.60 | 1.55% | 448.96 | 1.85% |
| 28.03.2024 | 3 638.77 | 0.14% | 449.07 | 0.02% |
| 02.04.2024 | 3 663.34 | 0.68% | 453.19 | 0.92% |
| 03.04.2024 | 3 651.42 | -0.33% | 454.05 | 0.19% |
| 04.04.2024 | 3 671.72 | 0.56% | 455.47 | 0.31% |
| 05.04.2024 | 3 663.64 | -0.22% | 452.15 | -0.73% |
| 08.04.2024 | 3 682.92 | 0.53% | 456.64 | 0.99% |
| 09.04.2024 | 3 689.99 | 0.19% | 457.13 | 0.11% |
| 10.04.2024 | 3 719.64 | 0.80% | 455.13 | -0.44% |
| 11.04.2024 | 3 714.96 | -0.13% | 458.90 | 0.83% |
| 12.04.2024 | 3 743.97 | 0.78% | 460.65 | 0.38% |
| 15.04.2024 | 3 740.61 | -0.09% | 460.56 | -0.02% |
| 16.04.2024 | 3 715.22 | -0.68% | 454.76 | -1.26% |
| 17.04.2024 | 3 716.54 | 0.04% | 455.53 | 0.17% |
| 18.04.2024 | 3 723.26 | 0.18% | 457.81 | 0.50% |
| 19.04.2024 | 3 723.91 | 0.02% | 459.40 | 0.35% |
| 22.04.2024 | 3 739.66 | 0.42% | 462.87 | 0.76% |
| 23.04.2024 | 3 758.03 | 0.49% | 466.66 | 0.82% |
| 24.04.2024 | 3 755.04 | -0.08% | 467.02 | 0.08% |
| 25.04.2024 | 3 743.14 | -0.32% | 465.39 | -0.35% |
| 26.04.2024 | 3 756.37 | 0.35% | 467.08 | 0.36% |
| 29.04.2024 | 3 774.13 | 0.47% | 465.60 | -0.32% |
| 30.04.2024 | 3 769.68 | -0.12% | 465.92 | 0.07% |
| 02.05.2024 | 3 785.72 | 0.43% | 468.94 | 0.65% |
| 03.05.2024 | 3 771.89 | -0.37% | 467.79 | -0.25% |
| 06.05.2024 | 3 795.59 | 0.63% | 467.51 | -0.06% |
| 07.05.2024 | 3 842.43 | 1.23% | 468.28 | 0.16% |
| 09.05.2024 | 3 862.83 | 0.53% | 468.86 | 0.12% |
| 10.05.2024 | 3 859.25 | -0.09% | 469.09 | 0.05% |
| 13.05.2024 | 3 879.21 | 0.52% | 467.72 | -0.29% |
| 14.05.2024 | 3 873.23 | -0.15% | 466.36 | -0.29% |
| 15.05.2024 | 3 892.30 | 0.49% | 471.98 | 1.21% |
| 16.05.2024 | 3 875.42 | -0.43% | 469.90 | -0.44% |
| 17.05.2024 | 3 887.21 | 0.30% | 475.39 | 1.17% |
| 20.05.2024 | 3 902.57 | 0.40% | 478.33 | 0.62% |
| 21.05.2024 | 3 900.90 | -0.04% | 479.04 | 0.15% |
| 22.05.2024 | 3 918.92 | 0.46% | 478.25 | -0.16% |
| 23.05.2024 | 3 911.57 | -0.19% | 477.89 | -0.08% |
| 24.05.2024 | 3 889.22 | -0.57% | 475.12 | -0.58% |
| 27.05.2024 | 3 929.43 | 1.03% | 473.06 | -0.43% |
| 28.05.2024 | 3 917.17 | -0.31% | 475.35 | 0.48% |
| 29.05.2024 | 3 908.31 | -0.23% | 465.25 | -2.12% |
| 30.05.2024 | 3 909.21 | 0.02% | 464.62 | -0.14% |
| 31.05.2024 | 3 943.94 | 0.89% | 467.81 | 0.69% |
| 03.06.2024 | 3 940.87 | -0.08% | 472.34 | 0.97% |
| 04.06.2024 | 3 902.78 | -0.97% | 464.95 | -1.56% |
| 05.06.2024 | 3 893.94 | -0.23% | 466.36 | 0.30% |
| 06.06.2024 | 3 939.53 | 1.17% | 470.13 | 0.81% |
| 07.06.2024 | 3 926.63 | -0.33% | 468.67 | -0.31% |
| 10.06.2024 | 3 916.40 | -0.26% | 466.62 | -0.44% |
| 11.06.2024 | 3 884.59 | -0.81% | 466.30 | -0.07% |
| 12.06.2024 | 3 905.31 | 0.53% | 468.62 | 0.50% |
| 13.06.2024 | 3 886.82 | -0.47% | 462.21 | -1.37% |
| 14.06.2024 | 3 850.24 | -0.94% | 455.74 | -1.40% |
| 17.06.2024 | 3 863.35 | 0.34% | 459.78 | 0.89% |
| 18.06.2024 | 3 879.15 | 0.41% | 459.22 | -0.12% |
| 19.06.2024 | 3 895.08 | 0.41% | 465.17 | 1.30% |
| 20.06.2024 | 3 904.27 | 0.24% | - | - |
| 21.06.2024 | 3 888.04 | -0.42% | 464.32 | -0.09% |
| 24.06.2024 | 3 900.93 | 0.33% | 465.67 | 0.29% |
| 25.06.2024 | 3 910.99 | 0.26% | 464.81 | -0.18% |
| 26.06.2024 | 3 909.22 | -0.05% | 464.80 | -0.00% |
| 27.06.2024 | 3 914.11 | 0.13% | 467.23 | 0.52% |
| 28.06.2024 | 3 968.14 | 1.38% | 481.44 | 3.04% |
| 01.07.2024 | 3 993.07 | 0.63% | 481.48 | 0.01% |
| 02.07.2024 | 4 003.63 | 0.26% | 478.09 | -0.70% |
| 03.07.2024 | 4 029.18 | 0.64% | 480.00 | 0.40% |
| 04.07.2024 | 4 041.98 | 0.32% | 480.60 | 0.12% |
| 08.07.2024 | 4 050.70 | 0.22% | 481.60 | 0.21% |
| 09.07.2024 | 4 038.83 | -0.29% | 479.39 | -0.46% |
| 10.07.2024 | 4 064.60 | 0.64% | 480.03 | 0.13% |
| 11.07.2024 | 4 081.18 | 0.41% | 484.97 | 1.03% |
| 12.07.2024 | 4 090.61 | 0.23% | 484.58 | -0.08% |
| 15.07.2024 | 4 115.89 | 0.62% | 488.97 | 0.91% |
| 16.07.2024 | 4 105.31 | -0.26% | 487.96 | -0.21% |
| 17.07.2024 | 4 115.94 | 0.26% | 489.40 | 0.30% |
| 18.07.2024 | 4 147.51 | 0.77% | 488.07 | -0.27% |
| 19.07.2024 | 4 149.20 | 0.04% | 487.74 | -0.07% |
| 22.07.2024 | 4 154.56 | 0.13% | 489.63 | 0.39% |
| 23.07.2024 | 4 162.53 | 0.19% | 491.23 | 0.33% |
| 24.07.2024 | 4 152.36 | -0.24% | 491.25 | 0.00% |
| 25.07.2024 | 4 116.22 | -0.87% | 489.87 | -0.28% |
| 26.07.2024 | 4 109.75 | -0.16% | 492.15 | 0.47% |
| 29.07.2024 | 4 111.45 | 0.04% | 494.12 | 0.40% |
| 30.07.2024 | 4 112.07 | 0.02% | 496.71 | 0.52% |
| 31.07.2024 | 4 142.78 | 0.75% | 496.73 | 0.00% |
| 01.08.2024 | 4 097.26 | -1.10% | 491.12 | -1.13% |
| 02.08.2024 | 4 035.44 | -1.51% | 477.83 | -2.71% |
| 05.08.2024 | 3 866.98 | -4.17% | 463.32 | -3.04% |
| 06.08.2024 | 3 936.93 | 1.81% | 470.30 | 1.51% |
| 07.08.2024 | 3 999.90 | 1.60% | 480.53 | 2.18% |
| 08.08.2024 | 3 996.22 | -0.09% | 478.85 | -0.35% |
| 09.08.2024 | 3 998.91 | 0.07% | 477.68 | -0.24% |
| 12.08.2024 | 4 008.10 | 0.23% | 477.75 | 0.01% |
| 13.08.2024 | 4 006.89 | -0.03% | 479.75 | 0.42% |
| 14.08.2024 | 4 017.38 | 0.26% | 484.32 | 0.95% |
| 15.08.2024 | 4 043.77 | 0.66% | 488.95 | 0.96% |
| 16.08.2024 | 4 049.28 | 0.14% | 486.75 | -0.45% |
| 19.08.2024 | 4 069.27 | 0.49% | 491.93 | 1.06% |
| 20.08.2024 | 4 070.86 | 0.04% | 490.56 | -0.28% |
| 21.08.2024 | 4 080.50 | 0.24% | 490.49 | -0.01% |
| 22.08.2024 | 4 067.18 | -0.33% | 488.45 | -0.42% |
| 23.08.2024 | 4 061.31 | -0.14% | 491.27 | 0.58% |
| 26.08.2024 | 4 078.80 | 0.43% | 492.87 | 0.33% |
| 27.08.2024 | 4 077.02 | -0.04% | 492.49 | -0.08% |
| 28.08.2024 | 4 047.52 | -0.72% | 491.42 | -0.22% |
| 29.08.2024 | 4 071.55 | 0.59% | 493.07 | 0.34% |
| 30.08.2024 | 4 101.19 | 0.73% | 495.72 | 0.54% |
| 02.09.2024 | 4 133.19 | 0.78% | 498.27 | 0.51% |
| 03.09.2024 | 4 092.97 | -0.97% | 493.73 | -0.91% |
| 04.09.2024 | 4 095.97 | 0.07% | 492.29 | -0.29% |
| 05.09.2024 | 4 101.02 | 0.12% | 496.44 | 0.84% |
| 06.09.2024 | 4 094.46 | -0.16% | 492.46 | -0.80% |
| 09.09.2024 | 4 086.37 | -0.20% | 490.70 | -0.36% |
| 10.09.2024 | 4 067.79 | -0.45% | 489.04 | -0.34% |
| 11.09.2024 | 4 025.92 | -1.03% | 484.44 | -0.94% |
| 12.09.2024 | 4 057.56 | 0.79% | 489.38 | 1.02% |
| 13.09.2024 | 4 065.05 | 0.18% | 491.08 | 0.35% |
| 16.09.2024 | 4 054.89 | -0.25% | 490.71 | -0.08% |
| 17.09.2024 | 4 049.18 | -0.14% | 495.62 | 1.00% |
| 18.09.2024 | 4 032.65 | -0.41% | 492.17 | -0.70% |
| 19.09.2024 | 4 074.18 | 1.03% | 497.31 | 1.04% |
| 20.09.2024 | 4 082.53 | 0.20% | 498.05 | 0.15% |
| 23.09.2024 | 4 066.38 | -0.40% | 494.83 | -0.65% |
| 24.09.2024 | 4 070.93 | 0.11% | 492.40 | -0.49% |
| 25.09.2024 | 4 089.57 | 0.46% | 497.94 | 1.13% |
| 26.09.2024 | 4 128.42 | 0.95% | 502.28 | 0.87% |
| 27.09.2024 | 4 140.66 | 0.30% | 504.05 | 0.35% |
| 30.09.2024 | 4 144.12 | 0.08% | 503.87 | -0.04% |
| 01.10.2024 | 4 126.96 | -0.41% | 506.40 | 0.50% |
| 02.10.2024 | 4 106.69 | -0.49% | 503.76 | -0.52% |
| 03.10.2024 | 4 090.42 | -0.40% | 499.76 | -0.79% |
| 04.10.2024 | 4 094.02 | 0.09% | 501.65 | 0.38% |
| 07.10.2024 | 4 099.26 | 0.13% | 501.88 | 0.05% |
| 08.10.2024 | 4 097.85 | -0.03% | 502.46 | 0.12% |
| 09.10.2024 | 4 081.55 | -0.40% | 500.37 | -0.42% |
| 10.10.2024 | 4 089.36 | 0.19% | 503.46 | 0.62% |
| 11.10.2024 | 4 100.70 | 0.28% | 502.96 | -0.10% |
| 14.10.2024 | 4 116.71 | 0.39% | 504.10 | 0.23% |
| 15.10.2024 | 4 138.35 | 0.53% | 508.57 | 0.89% |
| 16.10.2024 | 4 148.52 | 0.25% | 511.07 | 0.49% |
| 17.10.2024 | 4 149.67 | 0.03% | 511.61 | 0.11% |
| 18.10.2024 | 4 186.65 | 0.89% | 513.72 | 0.41% |
| 21.10.2024 | 4 187.10 | 0.01% | 512.20 | -0.30% |
| 22.10.2024 | 4 196.74 | 0.23% | 510.83 | -0.27% |
| 23.10.2024 | 4 218.72 | 0.52% | 512.95 | 0.41% |
| 24.10.2024 | 4 239.01 | 0.48% | 512.38 | -0.11% |
| 25.10.2024 | 4 239.09 | 0.00 | 514.05 | 0.33% |
| 29.10.2024 | 4 227.82 | -0.27% | 514.71 | 0.13% |
| 30.10.2024 | 4 220.14 | -0.18% | 511.56 | -0.61% |
| 31.10.2024 | 4 217.33 | -0.07% | 520.77 | 1.80% |
| 01.11.2024 | 4 240.77 | 0.56% | 529.28 | 1.63% |
| 04.11.2024 | 4 254.26 | 0.32% | 532.63 | 0.63% |
| 05.11.2024 | 4 287.37 | 0.78% | 539.44 | 1.28% |
| 06.11.2024 | 4 284.64 | -0.06% | 540.67 | 0.23% |
| 07.11.2024 | 4 303.42 | 0.44% | 541.95 | 0.24% |
| 08.11.2024 | 4 283.79 | -0.46% | 537.80 | -0.77% |
| 11.11.2024 | 4 296.60 | 0.30% | 540.54 | 0.51% |
| 12.11.2024 | 4 292.12 | -0.10% | 539.73 | -0.15% |
| 13.11.2024 | 4 270.14 | -0.51% | 518.28 | -3.97% |
| 14.11.2024 | 4 294.34 | 0.57% | 527.04 | 1.69% |
| 15.11.2024 | 4 312.36 | 0.42% | 532.45 | 1.03% |
| 18.11.2024 | 4 311.79 | -0.01% | 533.57 | 0.21% |
| 19.11.2024 | 4 316.06 | 0.10% | 528.77 | -0.90% |
| 20.11.2024 | 4 343.29 | 0.63% | 544.86 | 3.04% |
| 21.11.2024 | 4 350.66 | 0.17% | 542.58 | -0.42% |
| 22.11.2024 | 4 382.15 | 0.72% | 538.66 | -0.72% |
| 25.11.2024 | 4 335.99 | -1.05% | 535.65 | -0.56% |
| 26.11.2024 | 4 375.33 | 0.91% | 536.06 | 0.08% |
| 27.11.2024 | 4 360.12 | -0.35% | 534.71 | -0.25% |
| 28.11.2024 | 4 357.29 | -0.06% | 539.26 | 0.85% |
| 29.11.2024 | 4 343.00 | -0.33% | 536.04 | -0.60% |
