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