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