Index PX, Burza Praha - historie, vývoj, rok 2020

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

Závěry indexu PX/RM

Date Index PX Index RM
Závěr Změna Závěr Změna
02.01.2020 1 123.91 0.74% 813.51 0.51%
03.01.2020 1 121.44 -0.22% 816.48 0.36%
06.01.2020 1 118.43 -0.27% 813.21 -0.40%
07.01.2020 1 117.64 -0.07% 813.94 0.09%
08.01.2020 1 118.22 0.05% 812.72 -0.15%
09.01.2020 1 126.66 0.75% 817.79 0.62%
10.01.2020 1 133.67 0.62% 818.22 0.05%
13.01.2020 1 137.41 0.33% 817.37 -0.10%
14.01.2020 1 139.10 0.15% 815.47 -0.23%
15.01.2020 1 133.09 -0.53% 807.09 -1.03%
16.01.2020 1 133.26 0.02% 808.01 0.11%
17.01.2020 1 132.99 -0.02% 807.70 -0.04%
20.01.2020 1 131.45 -0.14% 805.76 -0.24%
21.01.2020 1 130.12 -0.12% 802.01 -0.47%
22.01.2020 1 140.48 0.92% 801.62 -0.05%
23.01.2020 1 135.40 -0.45% 798.34 -0.41%
24.01.2020 1 142.95 0.66% 804.23 0.74%
27.01.2020 1 131.58 -0.99% 796.75 -0.93%
28.01.2020 1 107.47 -2.13% 794.41 -0.29%
29.01.2020 1 097.59 -0.89% 797.57 0.40%
30.01.2020 1 074.39 -2.11% 794.30 -0.41%
31.01.2020 1 072.46 -0.18% 785.39 -1.12%
03.02.2020 1 085.15 1.18% 787.18 0.23%
04.02.2020 1 090.21 0.47% 788.96 0.23%
05.02.2020 1 103.37 1.21% 794.26 0.67%
06.02.2020 1 114.60 1.02% 806.02 1.48%
07.02.2020 1 110.72 -0.35% 800.95 -0.63%
10.02.2020 1 111.12 0.04% 806.00 0.63%
11.02.2020 1 107.19 -0.35% 808.10 0.26%
12.02.2020 1 102.94 -0.38% 804.39 -0.46%
13.02.2020 1 104.10 0.11% 801.01 -0.42%
14.02.2020 1 102.93 -0.11% 802.06 0.13%
17.02.2020 1 097.45 -0.50% 802.71 0.08%
18.02.2020 1 096.92 -0.05% 802.89 0.02%
19.02.2020 1 104.21 0.66% 812.36 1.18%
20.02.2020 1 097.16 -0.64% 810.11 -0.28%
21.02.2020 1 089.32 -0.71% 805.81 -0.53%
24.02.2020 1 058.69 -2.81% 786.35 -2.41%
25.02.2020 1 041.44 -1.63% 772.98 -1.70%
26.02.2020 1 032.25 -0.88% 768.74 -0.55%
27.02.2020 1 002.24 -2.91% 753.98 -1.92%
28.02.2020 977.11 -2.51% 732.15 -2.90%
02.03.2020 985.13 0.82% 747.35 2.08%
03.03.2020 1 011.53 2.68% 754.44 0.95%
04.03.2020 1 007.24 -0.42% 757.64 0.42%
05.03.2020 990.66 -1.65% 745.07 -1.66%
06.03.2020 962.89 -2.80% 727.60 -2.34%
09.03.2020 913.47 -5.13% 690.10 -5.15%
10.03.2020 912.76 -0.08% 689.96 -0.02%
11.03.2020 885.10 -3.03% 675.75 -2.06%
12.03.2020 815.74 -7.84% 533.27 -21.08%
13.03.2020 825.15 1.15% 541.08 1.46%
16.03.2020 761.12 -7.76% 501.87 -7.25%
17.03.2020 738.23 -3.01% 498.85 -0.60%
18.03.2020 690.37 -6.48% 479.70 -3.84%
19.03.2020 709.15 2.72% 489.89 2.12%
20.03.2020 738.80 4.18% 500.63 2.19%
23.03.2020 738.28 -0.07% 504.09 0.69%
24.03.2020 794.74 7.65% 749.36 48.66%
25.03.2020 807.65 1.62% 660.89 -11.81%
26.03.2020 801.57 -0.75% 645.29 -2.36%
27.03.2020 781.23 -2.54% 628.30 -2.63%
30.03.2020 770.44 -1.38% 605.93 -3.56%
31.03.2020 789.88 2.52% 612.28 1.05%
01.04.2020 770.67 -2.43% 597.07 -2.48%
02.04.2020 780.85 1.32% - -
03.04.2020 774.34 -0.83% 591.98 -0.50%
06.04.2020 807.95 4.34% 622.26 5.12%
07.04.2020 820.33 1.53% 631.88 1.55%
08.04.2020 827.66 0.89% 623.53 -1.32%
09.04.2020 840.08 1.50% 639.02 2.48%
14.04.2020 849.38 1.11% 654.02 2.35%
15.04.2020 825.11 -3.11% 633.17 -3.19%
16.04.2020 844.46 2.35% 626.20 -1.10%
17.04.2020 851.36 0.82% 638.07 1.90%
20.04.2020 846.68 -0.55% 634.51 -0.56%
21.04.2020 830.16 -1.95% 619.93 -2.30%
22.04.2020 834.31 0.50% 624.03 0.66%
23.04.2020 855.19 2.50% 640.04 2.57%
24.04.2020 851.91 -0.38% 638.94 -0.17%
27.04.2020 859.33 0.87% 646.38 1.16%
28.04.2020 867.16 0.91% 659.15 1.98%
29.04.2020 883.95 1.94% 671.84 1.93%
30.04.2020 873.17 -1.22% 668.78 -0.46%
04.05.2020 862.95 -1.17% 654.25 -2.17%
05.05.2020 876.32 1.55% 591.13 -9.65%
06.05.2020 872.71 -0.41% 588.10 -0.51%
07.05.2020 881.34 0.99% 591.16 0.52%
11.05.2020 885.94 0.52% 599.83 1.47%
12.05.2020 890.61 0.53% 603.95 0.69%
13.05.2020 881.67 -1.00% 597.91 -1.00%
14.05.2020 858.96 -2.58% 584.54 -2.24%
15.05.2020 867.44 0.99% 589.43 0.84%
18.05.2020 878.65 1.29% 595.71 1.07%
19.05.2020 868.92 -1.11% 589.59 -1.03%
20.05.2020 878.57 1.11% 590.57 0.17%
21.05.2020 869.69 -1.01% 583.39 -1.22%
22.05.2020 877.01 0.84% 584.07 0.12%
25.05.2020 882.00 0.57% 584.59 0.09%
26.05.2020 901.15 2.17% 594.86 1.76%
27.05.2020 907.14 0.66% 610.97 2.71%
28.05.2020 901.62 -0.61% 608.40 -0.42%
29.05.2020 895.52 -0.68% 600.91 -1.23%
01.06.2020 907.62 1.35% 606.46 0.92%
02.06.2020 921.82 1.56% 620.00 2.23%
03.06.2020 927.53 0.62% 634.32 2.31%
04.06.2020 932.42 0.53% 637.50 0.50%
05.06.2020 957.55 2.70% 668.72 4.90%
08.06.2020 962.71 0.54% 674.71 0.90%
09.06.2020 945.08 -1.83% 660.65 -2.08%
10.06.2020 941.92 -0.33% 656.01 -0.70%
11.06.2020 907.84 -3.62% 627.18 -4.39%
12.06.2020 930.94 2.54% 644.27 2.72%
15.06.2020 923.20 -0.83% 635.76 -1.32%
16.06.2020 946.35 2.51% 651.60 2.49%
17.06.2020 933.41 -1.37% 642.97 -1.32%
18.06.2020 928.28 -0.55% 636.43 -1.02%
19.06.2020 927.97 -0.03% 636.91 0.08%
22.06.2020 927.12 -0.09% 628.19 -1.37%
23.06.2020 933.25 0.66% 634.93 1.07%
24.06.2020 919.31 -1.49% 620.63 -2.25%
25.06.2020 917.79 -0.17% 618.73 -0.31%
26.06.2020 920.88 0.34% 616.84 -0.31%
29.06.2020 924.68 0.41% 622.40 0.90%
30.06.2020 918.00 -0.72% 618.01 -0.71%
01.07.2020 923.72 0.62% 623.98 0.97%
02.07.2020 938.45 1.59% 639.52 2.49%
03.07.2020 938.00 -0.05% 634.77 -0.74%
07.07.2020 936.79 -0.13% 633.11 -0.26%
08.07.2020 938.85 0.22% 632.88 -0.04%
09.07.2020 945.58 0.72% 630.76 -0.33%
10.07.2020 941.73 -0.41% 629.15 -0.26%
13.07.2020 952.47 1.14% 636.36 1.15%
14.07.2020 937.84 -1.54% 634.19 -0.34%
15.07.2020 948.11 1.10% 641.37 1.13%
16.07.2020 949.09 0.10% 640.40 -0.15%
17.07.2020 949.03 -0.01% 632.95 -1.16%
20.07.2020 952.85 0.40% 633.50 0.09%
21.07.2020 950.80 -0.22% 638.96 0.86%
22.07.2020 944.08 -0.71% 632.31 -1.04%
23.07.2020 934.07 -1.06% 617.89 -2.28%
24.07.2020 915.87 -1.95% 612.91 -0.81%
27.07.2020 914.02 -0.20% 609.08 -0.62%
28.07.2020 909.42 -0.50% 605.68 -0.56%
29.07.2020 904.10 -0.58% 597.80 -1.30%
30.07.2020 876.94 -3.00% 515.78 -13.72%
31.07.2020 882.67 0.65% 517.41 0.32%
03.08.2020 892.18 1.08% 521.70 0.83%
04.08.2020 897.77 0.63% 527.28 1.07%
05.08.2020 906.41 0.96% 530.53 0.62%
06.08.2020 906.52 0.01% 528.58 -0.37%
07.08.2020 907.26 0.08% 529.20 0.12%
10.08.2020 914.89 0.84% 533.94 0.90%
11.08.2020 929.08 1.55% 541.36 1.39%
12.08.2020 927.53 -0.17% 547.63 1.16%
13.08.2020 916.77 -1.16% 543.74 -0.71%
14.08.2020 913.06 -0.40% 541.82 -0.35%
17.08.2020 911.00 -0.23% 541.32 -0.09%
18.08.2020 904.25 -0.74% 537.32 -0.74%
19.08.2020 897.45 -0.75% 535.55 -0.33%
20.08.2020 889.01 -0.94% 529.77 -1.08%
21.08.2020 896.70 0.87% 529.43 -0.06%
24.08.2020 899.94 0.36% 531.98 0.48%
25.08.2020 909.05 1.01% 538.94 1.31%
26.08.2020 908.57 -0.05% 539.34 0.07%
27.08.2020 903.88 -0.52% 537.44 -0.35%
28.08.2020 908.09 0.47% 539.21 0.33%
31.08.2020 903.49 -0.51% 536.35 -0.53%
01.09.2020 903.33 -0.02% 534.09 -0.42%
02.09.2020 901.48 -0.20% 533.54 -0.10%
03.09.2020 901.76 0.03% 534.81 0.24%
04.09.2020 902.62 0.10% 535.72 0.17%
07.09.2020 909.17 0.73% 537.19 0.27%
08.09.2020 903.66 -0.61% 534.93 -0.42%
09.09.2020 900.68 -0.33% 535.34 0.08%
10.09.2020 904.69 0.45% 542.04 1.25%
11.09.2020 897.77 -0.76% 536.74 -0.98%
14.09.2020 898.70 0.10% 539.50 0.51%
15.09.2020 898.33 -0.04% 538.76 -0.14%
16.09.2020 893.54 -0.53% 534.56 -0.78%
17.09.2020 883.63 -1.11% 531.15 -0.64%
18.09.2020 873.66 -1.13% 524.16 -1.32%
21.09.2020 861.87 -1.35% 515.31 -1.69%
22.09.2020 868.05 0.72% 520.69 1.04%
23.09.2020 861.69 -0.73% 511.71 -1.72%
24.09.2020 863.09 0.16% 509.06 -0.52%
25.09.2020 863.93 0.10% 506.22 -0.56%
29.09.2020 862.28 -0.19% 505.67 -0.11%
30.09.2020 868.33 0.70% 509.59 0.78%
01.10.2020 859.11 -1.06% 505.07 -0.89%
02.10.2020 857.72 -0.16% 504.75 -0.06%
05.10.2020 862.93 0.61% 508.82 0.81%
06.10.2020 874.33 1.32% 516.16 1.44%
07.10.2020 873.18 -0.13% 515.60 -0.11%
08.10.2020 874.68 0.17% 514.24 -0.26%
09.10.2020 872.50 -0.25% 512.56 -0.33%
12.10.2020 870.27 -0.26% 508.12 -0.87%
13.10.2020 868.03 -0.26% 483.25 -4.89%
14.10.2020 872.94 0.57% 482.92 -0.07%
15.10.2020 857.27 -1.80% 474.85 -1.67%
16.10.2020 867.08 1.36% 479.47 0.97%
19.10.2020 872.20 0.59% 483.37 0.81%
20.10.2020 870.08 -0.24% 485.51 0.44%
21.10.2020 857.71 -1.42% 481.93 -0.74%
22.10.2020 857.82 0.01% 478.40 -0.73%
23.10.2020 863.10 0.62% 484.66 1.31%
 Prague Stock Exchange 12:41 
Name Price Change
 AVAST  153.50  -0.97% 
 CZG  286.00  -0.69% 
 ČEZ  443.00  +0.57% 
 ERSTE GROUP BANK A  491.10  +2.14% 
 KOFOLA CS  217.00  -2.69% 
 KOMERČNÍ BANKA  476.50  +1.82% 
 MONETA MONEY BANK  54.50  +1.68% 
 O2 C.R.  224.00  -0.88% 
 PFNONWOVENS  752.00  -3.84% 
 PHILIP MORRIS ČR A  13 500.00  0.00% 
 VIG  509.00  +1.19% 
Zobrazit sloupec 
Moner | ISIN database | Weather forecast Mobil version
Česká verze
Menu Kurzy.cz - Akcie cz, kurzy měn, forex, zlato.
Favorite: Prague Stock Exchange Czech crown Czech economy Commodities Gold Trademarks Prague Weather

Ochrana dat

Používání cookies

Copyright © 2000 - 2020

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

ISSN 1801-8688

Uživatel:
Upravit profil
Přihlášení
Jméno:
Heslo:
Zapomenuté heslo ?
Registrace nového uživatele