Index PX, Burza Praha - historie, vývoj, rok 2019

Index PX | Index PX TR | Index PX Net TR | Index PX Glob | Index RM | Historie PX | Popis PX | Složení PX
Vývoj PX v roce: 2014 | 2015 | 2016 | 2017 | 2018 | 2019 | 2020 | 2021 | 2022
Index PX - Graf v roce

Závěry indexu PX/RM

Date Index PX Index RM
Závěr Změna Závěr Změna
02.01.2019 989.37 0.29% 1 255.30 -0.01%
03.01.2019 990.05 0.07% 1 262.23 0.55%
04.01.2019 1 004.21 1.43% 1 286.24 1.90%
07.01.2019 1 008.56 0.43% 1 289.17 0.23%
08.01.2019 1 014.36 0.58% 1 194.42 -7.35%
09.01.2019 1 018.05 0.36% 1 195.40 0.08%
10.01.2019 1 015.70 -0.23% 1 190.87 -0.38%
11.01.2019 1 011.44 -0.42% 1 191.89 0.09%
14.01.2019 1 001.15 -1.02% 1 169.12 -1.91%
15.01.2019 1 004.03 0.29% 1 167.07 -0.18%
16.01.2019 1 019.00 1.49% 1 179.89 1.10%
17.01.2019 1 014.88 -0.40% 1 182.71 0.24%
18.01.2019 1 020.36 0.54% 1 182.76 0.00%
21.01.2019 1 017.25 -0.30% 1 187.50 0.40%
22.01.2019 1 016.98 -0.03% 1 174.95 -1.06%
23.01.2019 1 021.65 0.46% 1 189.11 1.21%
24.01.2019 1 017.70 -0.39% 1 172.81 -1.37%
25.01.2019 1 023.10 0.53% 1 200.15 2.33%
28.01.2019 1 025.14 0.20% 1 193.37 -0.56%
29.01.2019 1 029.60 0.43% 1 191.91 -0.12%
30.01.2019 1 034.95 0.52% 1 200.39 0.71%
31.01.2019 1 043.55 0.83% 1 201.09 0.06%
01.02.2019 1 048.28 0.45% 1 205.94 0.40%
04.02.2019 1 052.05 0.36% 1 212.90 0.58%
05.02.2019 1 060.03 0.76% 1 227.09 1.17%
06.02.2019 1 063.02 0.28% 1 226.33 -0.06%
07.02.2019 1 060.92 -0.20% 1 221.63 -0.38%
08.02.2019 1 046.82 -1.33% 1 214.04 -0.62%
11.02.2019 1 046.43 -0.04% 1 211.36 -0.22%
12.02.2019 1 057.32 1.04% 1 223.51 1.00%
13.02.2019 1 058.06 0.07% 1 225.78 0.19%
14.02.2019 1 048.95 -0.86% 1 208.93 -1.37%
15.02.2019 1 058.23 0.88% 1 226.96 1.49%
18.02.2019 1 063.90 0.54% 1 231.54 0.37%
19.02.2019 1 065.63 0.16% 1 226.23 -0.43%
20.02.2019 1 068.07 0.23% 1 238.98 1.04%
21.02.2019 1 058.89 -0.86% 1 223.20 -1.27%
22.02.2019 1 060.23 0.13% 1 225.12 0.16%
25.02.2019 1 070.68 0.99% 1 229.13 0.33%
26.02.2019 1 065.39 -0.49% 1 222.33 -0.55%
27.02.2019 1 067.33 0.18% 1 222.94 0.05%
28.02.2019 1 071.68 0.41% 1 242.43 1.59%
01.03.2019 1 075.74 0.38% 1 245.72 0.26%
04.03.2019 1 078.69 0.27% 1 242.23 -0.28%
05.03.2019 1 076.63 -0.19% 1 242.86 0.05%
06.03.2019 1 080.53 0.36% 1 240.18 -0.22%
07.03.2019 1 067.67 -1.19% 1 227.05 -1.06%
08.03.2019 1 061.45 -0.58% 1 216.31 -0.88%
11.03.2019 1 059.68 -0.17% 1 214.60 -0.14%
12.03.2019 1 060.36 0.06% 1 215.95 0.11%
13.03.2019 1 061.63 0.12% 1 225.50 0.79%
14.03.2019 1 068.43 0.64% 1 238.11 1.03%
15.03.2019 1 070.29 0.17% 1 244.82 0.54%
18.03.2019 1 076.73 0.60% 1 252.77 0.64%
19.03.2019 1 075.36 -0.13% 1 253.32 0.04%
20.03.2019 1 073.37 -0.18% 1 242.02 -0.90%
21.03.2019 1 078.39 0.47% 1 249.47 0.60%
22.03.2019 1 079.35 0.09% 1 246.35 -0.25%
25.03.2019 1 076.33 -0.28% 1 244.03 -0.19%
26.03.2019 1 074.35 -0.18% 1 245.39 0.11%
27.03.2019 1 076.96 0.24% 1 250.36 0.40%
28.03.2019 1 072.63 -0.40% 1 245.35 -0.40%
29.03.2019 1 074.39 0.16% 1 252.85 0.60%
01.04.2019 1 084.81 0.97% 1 260.82 0.64%
02.04.2019 1 081.41 -0.31% 1 261.27 0.04%
03.04.2019 1 086.69 0.49% 1 263.17 0.15%
04.04.2019 1 085.49 -0.11% 1 262.62 -0.04%
05.04.2019 1 086.09 0.06% 1 271.54 0.71%
08.04.2019 1 084.46 -0.15% 1 269.11 -0.19%
09.04.2019 1 083.42 -0.10% 1 156.54 -8.87%
10.04.2019 1 086.27 0.26% 1 167.32 0.93%
11.04.2019 1 091.03 0.44% 1 170.87 0.30%
12.04.2019 1 104.47 1.23% 1 190.87 1.71%
15.04.2019 1 103.02 -0.13% 1 196.46 0.47%
16.04.2019 1 095.90 -0.65% 1 197.45 0.08%
17.04.2019 1 096.97 0.10% 1 206.70 0.77%
18.04.2019 1 101.67 0.43% 1 197.13 -0.79%
23.04.2019 1 098.48 -0.29% 1 183.45 -1.14%
24.04.2019 1 088.97 -0.87% 1 176.29 -0.60%
25.04.2019 1 085.62 -0.31% 1 169.93 -0.54%
26.04.2019 1 091.47 0.54% 1 186.54 1.42%
29.04.2019 1 070.23 -1.95% 1 170.91 -1.32%
30.04.2019 1 068.72 -0.14% 1 172.43 0.13%
02.05.2019 1 083.50 1.38% 1 177.62 0.44%
03.05.2019 1 079.63 -0.36% 1 161.74 -1.35%
06.05.2019 1 064.71 -1.38% 1 058.06 -8.92%
07.05.2019 1 063.50 -0.11% 1 051.54 -0.62%
09.05.2019 1 051.40 -1.14% 1 036.89 -1.39%
10.05.2019 1 049.64 -0.17% 1 033.43 -0.33%
13.05.2019 1 043.87 -0.55% 1 026.27 -0.69%
14.05.2019 1 050.31 0.62% 1 036.42 0.99%
15.05.2019 1 052.07 0.17% 1 031.04 -0.52%
16.05.2019 1 051.57 -0.05% 1 030.01 -0.10%
17.05.2019 1 050.75 -0.08% 1 035.42 0.53%
20.05.2019 1 049.34 -0.13% 1 035.31 -0.01%
21.05.2019 1 048.33 -0.10% 1 038.76 0.33%
22.05.2019 1 042.68 -0.54% 1 015.03 -2.28%
23.05.2019 1 038.09 -0.44% 1 013.27 -0.17%
24.05.2019 1 041.89 0.37% 1 023.58 1.02%
27.05.2019 1 040.29 -0.15% 1 018.13 -0.53%
28.05.2019 1 038.16 -0.21% 1 013.88 -0.42%
29.05.2019 1 040.51 0.23% 1 014.92 0.10%
30.05.2019 1 043.62 0.30% 1 017.01 0.21%
31.05.2019 1 044.09 0.05% 1 017.04 0.00%
03.06.2019 1 049.90 0.56% 1 022.86 0.57%
04.06.2019 1 053.83 0.37% 1 027.70 0.47%
05.06.2019 1 052.68 -0.11% 1 023.56 -0.40%
06.06.2019 1 048.39 -0.41% 1 019.27 -0.42%
07.06.2019 1 049.65 0.12% 1 013.04 -0.61%
10.06.2019 1 059.22 0.91% 1 020.83 0.77%
11.06.2019 1 061.89 0.25% 1 025.56 0.46%
12.06.2019 1 051.99 -0.93% 1 018.77 -0.66%
13.06.2019 1 050.88 -0.11% 1 021.70 0.29%
14.06.2019 1 051.46 0.06% 1 014.91 -0.66%
17.06.2019 1 051.57 0.01% 1 015.90 0.10%
18.06.2019 1 055.18 0.34% 1 023.79 0.78%
19.06.2019 1 057.56 0.23% 1 029.39 0.55%
20.06.2019 1 054.01 -0.34% 1 029.47 0.01%
21.06.2019 1 053.47 -0.05% 1 023.72 -0.56%
24.06.2019 1 056.18 0.26% 1 024.57 0.08%
25.06.2019 1 040.05 -1.53% 1 015.17 -0.92%
26.06.2019 1 034.74 -0.51% 1 006.66 -0.84%
27.06.2019 1 037.94 0.31% 1 013.39 0.67%
28.06.2019 1 041.73 0.37% 1 018.11 0.47%
01.07.2019 1 039.84 -0.18% 1 019.19 0.11%
02.07.2019 1 040.72 0.09% 1 017.69 -0.15%
03.07.2019 1 049.29 0.82% 1 017.53 -0.02%
04.07.2019 1 052.10 0.27% 1 024.88 0.72%
08.07.2019 1 052.12 0.00 1 024.72 -0.02%
09.07.2019 1 048.44 -0.35% 1 024.00 -0.07%
10.07.2019 1 047.25 -0.11% 1 025.93 0.19%
11.07.2019 1 047.07 -0.02% 1 026.71 0.08%
12.07.2019 1 055.62 0.82% 1 029.91 0.31%
15.07.2019 1 056.65 0.10% 1 027.98 -0.19%
16.07.2019 1 057.73 0.10% 1 029.39 0.14%
17.07.2019 1 062.36 0.44% 1 032.87 0.34%
18.07.2019 1 063.87 0.14% 1 032.28 -0.06%
19.07.2019 1 067.41 0.33% 1 026.17 -0.59%
22.07.2019 1 069.58 0.20% 1 026.42 0.02%
23.07.2019 1 071.22 0.15% 1 032.61 0.60%
24.07.2019 1 075.44 0.39% 1 034.08 0.14%
25.07.2019 1 074.02 -0.13% 1 044.13 0.97%
26.07.2019 1 070.58 -0.32% 1 037.28 -0.66%
29.07.2019 1 070.64 0.01% 1 036.63 -0.06%
30.07.2019 1 062.22 -0.79% 940.21 -9.30%
31.07.2019 1 056.69 -0.52% 933.46 -0.72%
01.08.2019 1 047.08 -0.91% 926.54 -0.74%
02.08.2019 1 040.37 -0.64% 919.92 -0.71%
05.08.2019 1 025.54 -1.43% 903.27 -1.81%
06.08.2019 1 022.85 -0.26% 905.43 0.24%
07.08.2019 1 015.70 -0.70% 898.19 -0.80%
08.08.2019 1 020.53 0.48% 900.71 0.28%
09.08.2019 1 022.67 0.21% 901.25 0.06%
12.08.2019 1 030.67 0.78% 904.47 0.36%
13.08.2019 1 030.29 -0.04% 906.92 0.27%
14.08.2019 1 030.43 0.01% 896.39 -1.16%
15.08.2019 1 031.03 0.06% 893.75 -0.29%
16.08.2019 1 035.46 0.43% 894.22 0.05%
19.08.2019 1 035.33 -0.01% 902.03 0.87%
20.08.2019 1 033.74 -0.15% 900.14 -0.21%
21.08.2019 1 037.98 0.41% 903.40 0.36%
22.08.2019 1 042.32 0.42% 902.87 -0.06%
23.08.2019 1 045.55 0.31% 894.87 -0.89%
26.08.2019 1 039.35 -0.59% 890.31 -0.51%
27.08.2019 1 034.13 -0.50% 889.57 -0.08%
28.08.2019 1 024.08 -0.97% 875.34 -1.60%
29.08.2019 1 031.02 0.68% 885.85 1.20%
30.08.2019 1 037.27 0.61% 888.59 0.31%
02.09.2019 1 036.45 -0.08% 891.10 0.28%
03.09.2019 1 030.39 -0.58% 877.07 -1.57%
04.09.2019 1 028.39 -0.19% 883.05 0.68%
05.09.2019 1 040.28 1.16% 888.51 0.62%
06.09.2019 1 032.06 -0.79% 889.31 0.09%
09.09.2019 1 033.49 0.14% 892.19 0.32%
10.09.2019 1 035.04 0.15% 897.60 0.61%
11.09.2019 1 043.57 0.82% 902.89 0.59%
12.09.2019 1 049.42 0.56% 905.05 0.24%
13.09.2019 1 050.17 0.07% 911.82 0.75%
16.09.2019 1 060.83 1.02% 918.40 0.72%
17.09.2019 1 047.51 -1.25% 906.06 -1.34%
18.09.2019 1 050.02 0.24% 903.70 -0.26%
19.09.2019 1 053.36 0.32% 912.48 0.97%
20.09.2019 1 060.32 0.66% 915.49 0.33%
23.09.2019 1 045.03 -1.44% 909.10 -0.70%
24.09.2019 1 047.57 0.24% 904.98 -0.45%
25.09.2019 1 031.06 -1.58% 891.10 -1.53%
26.09.2019 1 037.10 0.59% 898.36 0.81%
27.09.2019 1 038.45 0.13% 894.84 -0.39%
30.09.2019 1 041.75 0.32% 898.79 0.44%
01.10.2019 1 031.25 -1.01% 890.37 -0.94%
02.10.2019 1 010.03 -2.06% 766.72 -13.89%
03.10.2019 1 005.48 -0.45% 760.52 -0.81%
04.10.2019 1 004.56 -0.09% 762.88 0.31%
07.10.2019 1 000.53 -0.40% 760.45 -0.32%
08.10.2019 994.07 -0.65% 755.67 -0.63%
09.10.2019 996.62 0.26% 760.24 0.60%
10.10.2019 997.28 0.07% 759.59 -0.09%
11.10.2019 1 013.55 1.63% 765.33 0.76%
14.10.2019 1 019.52 0.59% 763.25 -0.27%
15.10.2019 1 020.39 0.08% 766.45 0.42%
16.10.2019 1 026.98 0.65% 772.25 0.76%
17.10.2019 1 034.30 0.71% 778.54 0.81%
18.10.2019 1 042.90 0.83% 780.96 0.31%
21.10.2019 1 053.25 0.99% 789.91 1.15%
22.10.2019 1 056.92 0.35% 791.58 0.21%
23.10.2019 1 059.29 0.22% 794.86 0.41%
24.10.2019 1 067.14 0.74% 797.91 0.38%
25.10.2019 1 061.54 -0.52% 793.09 -0.60%
29.10.2019 1 062.18 0.06% 793.17 0.01%
30.10.2019 1 061.88 -0.03% 793.24 0.01%
31.10.2019 1 050.87 -1.04% 784.47 -1.11%
01.11.2019 1 061.83 1.04% 790.78 0.80%
04.11.2019 1 069.69 0.74% 788.29 -0.31%
05.11.2019 1 077.01 0.68% 793.93 0.72%
06.11.2019 1 073.78 -0.30% 789.17 -0.60%
07.11.2019 1 081.05 0.68% 795.14 0.76%
08.11.2019 1 078.27 -0.26% 792.56 -0.32%
11.11.2019 1 085.25 0.65% 795.33 0.35%
12.11.2019 1 084.11 -0.10% 795.13 -0.03%
13.11.2019 1 084.96 0.08% 794.53 -0.08%
14.11.2019 1 079.39 -0.51% 794.67 0.02%
15.11.2019 1 083.11 0.34% 796.74 0.26%
18.11.2019 1 078.18 -0.45% 792.51 -0.53%
19.11.2019 1 079.73 0.14% 793.49 0.12%
20.11.2019 1 078.34 -0.13% 791.74 -0.22%
21.11.2019 1 073.69 -0.43% 791.64 -0.01%
22.11.2019 1 081.90 0.77% 795.76 0.52%
25.11.2019 1 084.56 0.25% 796.56 0.10%
26.11.2019 1 079.01 -0.51% 791.66 -0.62%
27.11.2019 1 085.45 0.60% 796.77 0.65%
28.11.2019 1 083.82 -0.15% 795.88 -0.11%
29.11.2019 1 080.75 -0.28% 794.19 -0.21%
02.12.2019 1 081.69 0.09% 794.27 0.01%
03.12.2019 1 077.64 -0.37% 787.94 -0.80%
04.12.2019 1 079.35 0.16% 788.44 0.06%
05.12.2019 1 083.94 0.43% 793.35 0.62%
06.12.2019 1 091.19 0.67% 794.74 0.18%
09.12.2019 1 087.25 -0.36% 794.93 0.02%
10.12.2019 1 085.32 -0.18% 794.18 -0.09%
11.12.2019 1 079.96 -0.49% 795.14 0.12%
12.12.2019 1 091.78 1.09% 797.18 0.26%
13.12.2019 1 093.41 0.15% 798.40 0.15%
16.12.2019 1 100.02 0.60% 799.06 0.08%
17.12.2019 1 101.10 0.10% 801.40 0.29%
18.12.2019 1 106.23 0.47% 801.55 0.02%
19.12.2019 1 111.24 0.45% 803.84 0.29%
20.12.2019 1 108.30 -0.26% 802.75 -0.14%
23.12.2019 1 114.73 0.58% 806.36 0.45%
27.12.2019 1 119.33 0.41% 809.10 0.34%
30.12.2019 1 115.63 -0.33% 808.79 -0.04%
 Prague Stock Exchange 14:03 
Name Price Change
 AVAST  149.75  -0.17% 
 COLT CZ GROUP SE  520.00  -5.45% 
 ČEZ  923.00  -4.85% 
 ERSTE GROUP BANK A  594.20  +0.24% 
 KOFOLA CS  293.00  -0.34% 
 KOMERČNÍ BANKA  651.00  +2.20% 
 MONETA MONEY BANK  85.20  +0.12% 
 PHILIP MORRIS ČR A  15 980.00  -1.72% 
 PHOTON ENERGY  51.00  -1.92% 
 PILULKA LÉKÁRNY  1 180.00  0.00% 
 VIG  540.00  -0.92% 
Zobrazit sloupec 
Kurzy.cz logo
EUR   BTC   Zlato   ČEZ
USD   DJI   Ropa   Erste

Ochrana dat    

Používání cookies

Copyright © 2000 - 2022

Kurzy.cz, spol. s r.o., AliaWeb, spol. s r.o.