Index PX, Burza Praha - historie, vývoj, rok 2022

Vývoj PX v roce: 2017 | 2018 | 2019 | 2020 | 2021 | 2022 | 2023 | 2024
Index PX - Graf v roce

Závěry indexu PX/RM

Date Index PX Index RM
Závěr Změna Závěr Změna
03.01.2022 1 416.32 -0.68% 616.67 -0.13%
04.01.2022 1 437.04 1.46% 629.53 2.09%
05.01.2022 1 427.16 -0.69% 624.00 -0.88%
06.01.2022 1 428.92 0.12% 625.09 0.17%
07.01.2022 1 427.02 -0.13% 623.90 -0.19%
10.01.2022 1 421.27 -0.40% 618.33 -0.89%
11.01.2022 1 433.37 0.85% 624.02 0.92%
12.01.2022 1 442.83 0.66% 633.91 1.58%
13.01.2022 1 448.75 0.41% 630.84 -0.48%
14.01.2022 1 444.39 -0.30% 628.88 -0.31%
17.01.2022 1 448.76 0.30% 633.43 0.72%
18.01.2022 1 451.75 0.21% 634.62 0.19%
19.01.2022 1 437.70 -0.97% 626.99 -1.20%
20.01.2022 1 426.00 -0.81% 626.39 -0.10%
21.01.2022 1 418.01 -0.56% 618.91 -1.19%
24.01.2022 1 391.29 -1.88% 603.33 -2.52%
25.01.2022 1 402.20 0.78% 608.95 0.93%
26.01.2022 1 420.64 1.32% 618.41 1.55%
27.01.2022 1 420.56 -0.01% 617.08 -0.21%
28.01.2022 1 410.70 -0.69% 612.01 -0.82%
31.01.2022 1 416.28 0.40% 615.19 0.52%
01.02.2022 1 414.06 -0.16% 616.40 0.20%
02.02.2022 1 430.95 1.19% 628.99 2.04%
03.02.2022 1 438.35 0.52% - -
04.02.2022 1 442.72 0.30% 628.81 -0.25%
07.02.2022 1 441.45 -0.09% 630.59 0.28%
08.02.2022 1 463.58 1.54% 639.31 1.38%
09.02.2022 1 481.68 1.24% 647.68 1.31%
10.02.2022 1 477.59 -0.28% 648.94 0.19%
11.02.2022 1 468.42 -0.62% 643.69 -0.81%
14.02.2022 1 447.68 -1.41% 631.57 -1.88%
15.02.2022 1 452.92 0.36% 639.31 1.23%
16.02.2022 1 449.01 -0.27% 596.73 -6.66%
17.02.2022 1 438.61 -0.72% 589.69 -1.18%
18.02.2022 1 434.72 -0.27% 587.46 -0.38%
21.02.2022 1 402.41 -2.25% 572.42 -2.56%
22.02.2022 1 397.04 -0.38% 558.79 -2.38%
23.02.2022 1 405.39 0.60% 563.99 0.93%
24.02.2022 1 338.34 -4.77% 527.61 -6.45%
25.02.2022 1 382.66 3.31% 549.22 4.10%
28.02.2022 1 353.41 -2.12% 530.80 -3.35%
01.03.2022 1 350.01 -0.25% 477.56 -10.03%
02.03.2022 1 323.49 -1.96% 469.29 -1.73%
03.03.2022 1 364.29 3.08% 488.35 4.06%
04.03.2022 1 306.14 -4.26% 465.88 -4.60%
07.03.2022 1 230.04 -5.83% 430.59 -7.57%
08.03.2022 1 261.64 2.57% 444.18 3.16%
09.03.2022 1 293.07 2.49% 459.94 3.55%
10.03.2022 1 284.10 -0.69% 459.73 -0.05%
11.03.2022 1 302.63 1.44% 463.10 0.73%
14.03.2022 1 315.12 0.96% 471.60 1.84%
15.03.2022 1 302.19 -0.98% 468.61 -0.63%
16.03.2022 1 308.64 0.50% 483.86 3.25%
17.03.2022 1 313.86 0.40% 485.42 0.32%
18.03.2022 1 326.85 0.99% 489.25 0.79%
21.03.2022 1 338.22 0.86% 493.62 0.89%
22.03.2022 1 355.22 1.27% 500.05 1.30%
23.03.2022 1 340.29 -1.10% 489.23 -2.16%
24.03.2022 1 349.46 0.68% 492.44 0.66%
25.03.2022 1 346.48 -0.22% 493.12 0.14%
28.03.2022 1 345.41 -0.08% 494.71 0.32%
29.03.2022 1 369.40 1.78% 506.14 2.31%
30.03.2022 1 364.48 -0.36% 504.76 -0.27%
31.03.2022 1 367.33 0.21% 505.28 0.10%
01.04.2022 1 373.34 0.44% 507.85 0.51%
04.04.2022 1 372.73 -0.04% 505.14 -0.53%
05.04.2022 1 364.21 -0.62% 501.63 -0.69%
06.04.2022 1 333.94 -2.22% 490.06 -2.31%
07.04.2022 1 347.31 1.00% 495.94 1.20%
08.04.2022 1 363.13 1.17% 500.01 0.82%
11.04.2022 1 357.21 -0.43% 499.58 -0.09%
12.04.2022 1 357.82 0.04% 494.60 -1.00%
13.04.2022 1 370.10 0.90% 497.48 0.58%
14.04.2022 1 375.87 0.42% 505.09 1.53%
19.04.2022 1 362.95 -0.94% 501.87 -0.64%
20.04.2022 1 369.89 0.51% 504.95 0.61%
21.04.2022 1 386.53 1.21% 507.48 0.50%
22.04.2022 1 379.51 -0.51% 501.18 -1.24%
25.04.2022 1 362.20 -1.25% 493.66 -1.50%
26.04.2022 1 372.09 0.73% 498.53 0.99%
27.04.2022 1 366.75 -0.39% 495.61 -0.59%
28.04.2022 1 367.58 0.06% 501.93 1.28%
29.04.2022 1 333.63 -2.48% 497.03 -0.98%
02.05.2022 1 316.90 -1.25% 487.78 -1.86%
03.05.2022 1 329.51 0.96% 494.34 1.34%
04.05.2022 1 322.37 -0.54% 490.61 -0.75%
05.05.2022 1 318.49 -0.29% 489.15 -0.30%
06.05.2022 1 305.87 -0.96% 482.53 -1.35%
09.05.2022 1 303.29 -0.20% 480.52 -0.42%
10.05.2022 1 297.84 -0.42% 481.92 0.29%
11.05.2022 1 298.70 0.07% 483.66 0.36%
12.05.2022 1 279.49 -1.48% 479.85 -0.79%
13.05.2022 1 296.91 1.36% 488.69 1.84%
16.05.2022 1 297.38 0.04% 484.97 -0.76%
17.05.2022 1 309.89 0.96% 494.29 1.92%
18.05.2022 1 339.07 2.23% 504.34 2.03%
19.05.2022 1 344.27 0.39% 505.95 0.32%
20.05.2022 1 343.69 -0.04% 507.50 0.31%
23.05.2022 1 322.71 -1.56% 507.01 -0.10%
24.05.2022 1 308.55 -1.07% 505.31 -0.34%
25.05.2022 1 312.44 0.30% 500.60 -0.93%
26.05.2022 1 310.58 -0.14% 502.27 0.33%
27.05.2022 1 310.33 -0.02% 503.30 0.20%
30.05.2022 1 320.25 0.76% 504.59 0.26%
31.05.2022 1 309.88 -0.79% 505.61 0.20%
01.06.2022 1 320.78 0.83% 511.82 1.23%
02.06.2022 1 327.22 0.49% 514.02 0.43%
03.06.2022 1 330.07 0.21% 514.09 0.01%
06.06.2022 1 328.56 -0.11% 515.18 0.21%
07.06.2022 1 335.10 0.49% 515.98 0.16%
08.06.2022 1 345.05 0.75% 517.54 0.30%
09.06.2022 1 345.07 0.00 517.02 -0.10%
10.06.2022 1 315.29 -2.21% 504.21 -2.48%
13.06.2022 1 294.54 -1.58% 489.19 -2.98%
14.06.2022 1 290.40 -0.32% 490.85 0.34%
15.06.2022 1 306.07 1.21% 496.68 1.19%
16.06.2022 1 286.55 -1.49% 487.74 -1.80%
17.06.2022 1 290.67 0.32% 489.95 0.45%
20.06.2022 1 308.90 1.41% 495.88 1.21%
21.06.2022 1 318.77 0.75% 497.28 0.28%
22.06.2022 1 307.59 -0.85% 496.81 -0.09%
23.06.2022 1 278.65 -2.21% 487.14 -1.95%
24.06.2022 1 288.22 0.75% 490.18 0.62%
27.06.2022 1 260.11 -2.18% 475.91 -2.91%
28.06.2022 1 293.09 2.62% 486.47 2.22%
29.06.2022 1 282.82 -0.79% 484.17 -0.47%
30.06.2022 1 251.75 -2.42% 468.59 -3.22%
01.07.2022 1 217.91 -2.70% 458.67 -2.12%
04.07.2022 1 212.59 -0.44% 457.47 -0.26%
07.07.2022 1 220.08 0.62% 459.08 0.35%
08.07.2022 1 230.72 0.87% 462.48 0.74%
11.07.2022 1 231.61 0.07% 459.71 -0.60%
12.07.2022 1 229.39 -0.18% 461.27 0.34%
13.07.2022 1 221.55 -0.64% 456.21 -1.10%
14.07.2022 1 216.68 -0.40% 453.50 -0.59%
15.07.2022 1 223.76 0.58% 457.89 0.97%
18.07.2022 1 248.72 2.04% 468.00 2.21%
19.07.2022 1 248.04 -0.05% 470.68 0.57%
20.07.2022 1 240.90 -0.57% 466.00 -0.99%
21.07.2022 1 247.68 0.55% 469.95 0.85%
22.07.2022 1 238.05 -0.77% 462.77 -1.53%
25.07.2022 1 240.31 0.18% 464.21 0.31%
26.07.2022 1 245.71 0.44% 458.53 -1.22%
27.07.2022 1 260.29 1.17% 469.62 2.42%
28.07.2022 1 238.51 -1.73% 462.83 -1.45%
29.07.2022 1 233.56 -0.40% 464.95 0.46%
01.08.2022 1 206.89 -2.16% 455.18 -2.10%
02.08.2022 1 202.96 -0.33% 454.58 -0.13%
03.08.2022 1 225.21 1.85% 463.56 1.98%
04.08.2022 1 231.89 0.55% 463.71 0.03%
05.08.2022 1 233.58 0.14% 464.77 0.23%
08.08.2022 1 236.41 0.23% 463.77 -0.22%
09.08.2022 1 243.72 0.59% 468.07 0.93%
10.08.2022 1 249.73 0.48% 471.29 0.69%
11.08.2022 1 252.67 0.24% 469.71 -0.34%
12.08.2022 1 261.73 0.72% 470.52 0.17%
15.08.2022 1 250.96 -0.85% 467.93 -0.55%
16.08.2022 1 255.74 0.38% 469.04 0.24%
17.08.2022 1 238.77 -1.35% 460.56 -1.81%
18.08.2022 1 230.33 -0.68% 460.07 -0.11%
19.08.2022 1 221.54 -0.71% 455.90 -0.91%
22.08.2022 1 201.19 -1.67% 443.31 -2.76%
23.08.2022 1 201.78 0.05% 449.66 1.43%
24.08.2022 1 184.16 -1.47% 441.81 -1.75%
25.08.2022 1 182.13 -0.17% 442.79 0.22%
26.08.2022 1 187.37 0.44% 442.11 -0.15%
29.08.2022 1 164.57 -1.92% 434.06 -1.82%
30.08.2022 1 182.91 1.57% 440.41 1.46%
31.08.2022 1 173.82 -0.77% 440.26 -0.03%
01.09.2022 1 153.79 -1.71% 433.01 -1.65%
02.09.2022 1 150.11 -0.32% 434.80 0.41%
05.09.2022 1 136.73 -1.16% 431.57 -0.74%
06.09.2022 1 137.91 0.10% 433.39 0.42%
07.09.2022 1 152.96 1.32% 440.10 1.55%
08.09.2022 1 172.22 1.67% 448.18 1.84%
09.09.2022 1 199.27 2.31% 453.40 1.16%
12.09.2022 1 223.84 2.05% 463.11 2.14%
13.09.2022 1 241.11 1.41% 466.55 0.74%
14.09.2022 1 234.16 -0.56% 465.41 -0.24%
15.09.2022 1 246.49 1.00% 473.30 1.70%
16.09.2022 1 220.29 -2.10% 467.83 -1.16%
19.09.2022 1 215.38 -0.40% 464.95 -0.62%
20.09.2022 1 208.26 -0.59% 459.85 -1.10%
21.09.2022 1 188.01 -1.68% 452.40 -1.62%
22.09.2022 1 198.71 0.90% 455.22 0.62%
23.09.2022 1 168.13 -2.55% 442.77 -2.73%
26.09.2022 1 151.08 -1.46% 437.63 -1.16%
27.09.2022 1 144.92 -0.54% 436.34 -0.29%
29.09.2022 1 114.34 -2.67% 417.98 -4.21%
30.09.2022 1 123.37 0.81% 427.34 2.24%
03.10.2022 1 120.57 -0.25% 423.75 -0.84%
04.10.2022 1 177.35 5.07% 440.57 3.97%
05.10.2022 1 176.15 -0.10% 440.07 -0.11%
06.10.2022 1 177.72 0.13% 438.69 -0.31%
07.10.2022 1 168.74 -0.76% 435.51 -0.72%
10.10.2022 1 152.90 -1.36% 429.86 -1.30%
11.10.2022 1 133.93 -1.65% 422.05 -1.82%
12.10.2022 1 141.30 0.65% 423.03 0.23%
13.10.2022 1 133.58 -0.68% 422.34 -0.16%
14.10.2022 1 147.15 1.20% 430.68 1.97%
17.10.2022 1 144.01 -0.27% 428.86 -0.42%
18.10.2022 1 167.92 2.09% 433.80 1.15%
19.10.2022 1 138.26 -2.54% 426.99 -1.57%
20.10.2022 1 164.38 2.29% 433.46 1.52%
21.10.2022 1 164.33 0.00 432.94 -0.12%
24.10.2022 1 171.40 0.61% 432.37 -0.13%
25.10.2022 1 165.50 -0.50% 433.75 0.32%
26.10.2022 1 178.95 1.15% 440.06 1.45%
27.10.2022 1 184.14 0.44% 441.35 0.29%
31.10.2022 1 184.13 0.00 448.29 1.57%
01.11.2022 1 184.92 0.07% 447.83 -0.10%
02.11.2022 1 185.42 0.04% 448.87 0.23%
03.11.2022 1 189.68 0.36% 451.40 0.56%
04.11.2022 1 222.15 2.73% 465.53 3.13%
07.11.2022 1 233.21 0.90% 468.75 0.69%
08.11.2022 1 237.25 0.33% 471.67 0.62%
09.11.2022 1 241.78 0.37% 471.36 -0.07%
10.11.2022 1 245.41 0.29% 471.49 0.03%
11.11.2022 1 258.99 1.09% 472.10 0.13%
14.11.2022 1 257.30 -0.13% 475.53 0.73%
15.11.2022 1 246.81 -0.83% 472.55 -0.63%
16.11.2022 1 239.28 -0.60% 471.56 -0.21%
18.11.2022 1 243.78 0.36% 470.82 -0.16%
21.11.2022 1 242.72 -0.09% 478.18 1.56%
22.11.2022 1 238.12 -0.37% 476.76 -0.30%
23.11.2022 1 234.89 -0.26% 476.29 -0.10%
24.11.2022 1 244.47 0.78% 477.45 0.24%
25.11.2022 1 243.26 -0.10% 476.02 -0.30%
28.11.2022 1 235.44 -0.63% 473.82 -0.46%
29.11.2022 1 217.75 -1.43% 474.76 0.20%
30.11.2022 1 215.30 -0.20% 474.59 -0.04%
01.12.2022 1 214.32 -0.08% 468.73 -1.23%
02.12.2022 1 198.62 -1.29% 463.88 -1.03%
05.12.2022 1 202.79 0.35% 467.77 0.84%
06.12.2022 1 183.66 -1.59% 460.33 -1.59%
07.12.2022 1 177.64 -0.51% 460.22 -0.02%
08.12.2022 1 170.60 -0.60% 457.09 -0.68%
09.12.2022 1 173.08 0.21% 458.28 0.26%
12.12.2022 1 168.10 -0.42% 456.37 -0.42%
13.12.2022 1 180.24 1.04% 459.84 0.76%
14.12.2022 1 177.67 -0.22% 457.23 -0.57%
15.12.2022 1 171.34 -0.54% 454.30 -0.64%
16.12.2022 1 166.45 -0.42% 450.36 -0.87%
19.12.2022 1 172.08 0.48% 452.19 0.41%
20.12.2022 1 176.06 0.34% 451.24 -0.21%
21.12.2022 1 183.06 0.60% 454.15 0.64%
22.12.2022 1 190.94 0.67% 456.68 0.56%
23.12.2022 1 198.40 0.63% 456.91 0.05%
27.12.2022 1 205.58 0.60% 414.14 -9.36%
28.12.2022 1 205.33 -0.02% 414.27 0.03%
29.12.2022 1 206.00 0.06% 415.75 0.36%
30.12.2022 1 201.73 -0.35% 410.24 -1.33%
Zobrazit sloupec