Index PX GLOB, Burza Praha - historie, vývoj, rok 2020
Závěry indexu PX GLOB/RM
| Date | Index PX GLOB | Index RM | ||
|---|---|---|---|---|
| Závěr | Změna | Závěr | Změna | |
| 02.01.2020 | 1 508.83 | 0.70% | 813.51 | 0.51% |
| 03.01.2020 | 1 505.36 | -0.23% | 816.48 | 0.36% |
| 06.01.2020 | 1 501.82 | -0.24% | 813.21 | -0.40% |
| 07.01.2020 | 1 501.38 | -0.03% | 813.94 | 0.09% |
| 08.01.2020 | 1 502.51 | 0.08% | 812.72 | -0.15% |
| 09.01.2020 | 1 513.52 | 0.73% | 817.79 | 0.62% |
| 10.01.2020 | 1 523.02 | 0.63% | 818.22 | 0.05% |
| 13.01.2020 | 1 527.08 | 0.27% | 817.37 | -0.10% |
| 14.01.2020 | 1 528.75 | 0.11% | 815.47 | -0.23% |
| 15.01.2020 | 1 520.01 | -0.57% | 807.09 | -1.03% |
| 16.01.2020 | 1 520.54 | 0.03% | 808.01 | 0.11% |
| 17.01.2020 | 1 521.02 | 0.03% | 807.70 | -0.04% |
| 20.01.2020 | 1 519.53 | -0.10% | 805.76 | -0.24% |
| 21.01.2020 | 1 516.65 | -0.19% | 802.01 | -0.47% |
| 22.01.2020 | 1 528.67 | 0.79% | 801.62 | -0.05% |
| 23.01.2020 | 1 521.17 | -0.49% | 798.34 | -0.41% |
| 24.01.2020 | 1 531.48 | 0.68% | 804.23 | 0.74% |
| 27.01.2020 | 1 517.43 | -0.92% | 796.75 | -0.93% |
| 28.01.2020 | 1 487.94 | -1.94% | 794.41 | -0.29% |
| 29.01.2020 | 1 475.51 | -0.84% | 797.57 | 0.40% |
| 30.01.2020 | 1 446.81 | -1.95% | 794.30 | -0.41% |
| 31.01.2020 | 1 443.44 | -0.23% | 785.39 | -1.12% |
| 03.02.2020 | 1 458.02 | 1.01% | 787.18 | 0.23% |
| 04.02.2020 | 1 463.66 | 0.39% | 788.96 | 0.23% |
| 05.02.2020 | 1 479.64 | 1.09% | 794.26 | 0.67% |
| 06.02.2020 | 1 494.53 | 1.01% | 806.02 | 1.48% |
| 07.02.2020 | 1 489.88 | -0.31% | 800.95 | -0.63% |
| 10.02.2020 | 1 488.81 | -0.07% | 806.00 | 0.63% |
| 11.02.2020 | 1 485.23 | -0.24% | 808.10 | 0.26% |
| 12.02.2020 | 1 479.68 | -0.37% | 804.39 | -0.46% |
| 13.02.2020 | 1 481.02 | 0.09% | 801.01 | -0.42% |
| 14.02.2020 | 1 480.56 | -0.03% | 802.06 | 0.13% |
| 17.02.2020 | 1 474.44 | -0.41% | 802.71 | 0.08% |
| 18.02.2020 | 1 473.60 | -0.06% | 802.89 | 0.02% |
| 19.02.2020 | 1 483.11 | 0.65% | 812.36 | 1.18% |
| 20.02.2020 | 1 474.12 | -0.61% | 810.11 | -0.28% |
| 21.02.2020 | 1 463.55 | -0.72% | 805.81 | -0.53% |
| 24.02.2020 | 1 424.01 | -2.70% | 786.35 | -2.41% |
| 25.02.2020 | 1 401.28 | -1.60% | 772.98 | -1.70% |
| 26.02.2020 | 1 392.81 | -0.60% | 768.74 | -0.55% |
| 27.02.2020 | 1 353.99 | -2.79% | 753.98 | -1.92% |
| 28.02.2020 | 1 320.33 | -2.49% | 732.15 | -2.90% |
| 02.03.2020 | 1 334.05 | 1.04% | 747.35 | 2.08% |
| 03.03.2020 | 1 366.64 | 2.44% | 754.44 | 0.95% |
| 04.03.2020 | 1 361.63 | -0.37% | 757.64 | 0.42% |
| 05.03.2020 | 1 338.25 | -1.72% | 745.07 | -1.66% |
| 06.03.2020 | 1 302.00 | -2.71% | 727.60 | -2.34% |
| 09.03.2020 | 1 238.68 | -4.86% | 690.10 | -5.15% |
| 10.03.2020 | 1 238.78 | 0.01% | 689.96 | -0.02% |
| 11.03.2020 | 1 203.55 | -2.84% | 675.75 | -2.06% |
| 12.03.2020 | 1 112.78 | -7.54% | 533.27 | -21.08% |
| 13.03.2020 | 1 126.57 | 1.24% | 541.08 | 1.46% |
| 16.03.2020 | 1 047.42 | -7.03% | 501.87 | -7.25% |
| 17.03.2020 | 1 021.92 | -2.43% | 498.85 | -0.60% |
| 18.03.2020 | 969.62 | -5.12% | 479.70 | -3.84% |
| 19.03.2020 | 994.00 | 2.51% | 489.89 | 2.12% |
| 20.03.2020 | 1 031.74 | 3.80% | 500.63 | 2.19% |
| 23.03.2020 | 1 034.39 | 0.26% | 504.09 | 0.69% |
| 24.03.2020 | 1 105.71 | 6.89% | 749.36 | 48.66% |
| 25.03.2020 | 1 119.66 | 1.26% | 660.89 | -11.81% |
| 26.03.2020 | 1 111.04 | -0.77% | 645.29 | -2.36% |
| 27.03.2020 | 1 086.44 | -2.21% | 628.30 | -2.63% |
| 30.03.2020 | 1 073.97 | -1.15% | 605.93 | -3.56% |
| 31.03.2020 | 1 100.21 | 2.44% | 612.28 | 1.05% |
| 01.04.2020 | 1 075.16 | -2.28% | 597.07 | -2.48% |
| 03.04.2020 | 1 076.97 | -1.05% | 591.98 | -0.50% |
| 06.04.2020 | 1 119.66 | 3.96% | 622.26 | 5.12% |
| 07.04.2020 | 1 132.05 | 1.11% | 631.88 | 1.55% |
| 08.04.2020 | 1 141.95 | 0.87% | 623.53 | -1.32% |
| 09.04.2020 | 1 158.54 | 1.45% | 639.02 | 2.48% |
| 15.04.2020 | 1 141.21 | -2.80% | 633.17 | -3.19% |
| 16.04.2020 | 1 167.45 | 2.30% | 626.20 | -1.10% |
| 17.04.2020 | 1 177.13 | 0.83% | 638.07 | 1.90% |
| 20.04.2020 | 1 170.35 | -0.58% | 634.51 | -0.56% |
| 21.04.2020 | 1 151.71 | -1.59% | 619.93 | -2.30% |
| 22.04.2020 | 1 157.15 | 0.47% | 624.03 | 0.66% |
| 23.04.2020 | 1 181.31 | 2.09% | 640.04 | 2.57% |
| 24.04.2020 | 1 177.09 | -0.36% | 638.94 | -0.17% |
| 27.04.2020 | 1 187.66 | 0.90% | 646.38 | 1.16% |
| 28.04.2020 | 1 199.40 | 0.99% | 659.15 | 1.98% |
| 29.04.2020 | 1 221.58 | 1.85% | 671.84 | 1.93% |
| 30.04.2020 | 1 207.56 | -1.15% | 668.78 | -0.46% |
| 04.05.2020 | 1 192.86 | -1.22% | 654.25 | -2.17% |
| 05.05.2020 | 1 211.64 | 1.57% | 591.13 | -9.65% |
| 06.05.2020 | 1 208.34 | -0.27% | 588.10 | -0.51% |
| 07.05.2020 | 1 221.23 | 1.07% | 591.16 | 0.52% |
| 11.05.2020 | 1 227.31 | 0.50% | 599.83 | 1.47% |
| 12.05.2020 | 1 234.62 | 0.60% | 603.95 | 0.69% |
| 13.05.2020 | 1 221.39 | -1.07% | 597.91 | -1.00% |
| 14.05.2020 | 1 192.61 | -2.36% | 584.54 | -2.24% |
| 15.05.2020 | 1 202.12 | 0.80% | 589.43 | 0.84% |
| 18.05.2020 | 1 217.78 | 1.30% | 595.71 | 1.07% |
| 19.05.2020 | 1 205.28 | -1.03% | 589.59 | -1.03% |
| 20.05.2020 | 1 217.15 | 0.98% | 590.57 | 0.17% |
| 21.05.2020 | 1 204.77 | -1.02% | 583.39 | -1.22% |
| 22.05.2020 | 1 214.46 | 0.80% | 584.07 | 0.12% |
| 25.05.2020 | 1 220.98 | 0.54% | 584.59 | 0.09% |
| 26.05.2020 | 1 245.73 | 2.03% | 594.86 | 1.76% |
| 27.05.2020 | 1 250.85 | 0.41% | 610.97 | 2.71% |
| 28.05.2020 | 1 241.77 | -0.73% | 608.40 | -0.42% |
| 29.05.2020 | 1 234.38 | -0.60% | 600.91 | -1.23% |
| 01.06.2020 | 1 250.30 | 1.29% | 606.46 | 0.92% |
| 02.06.2020 | 1 269.02 | 1.50% | 620.00 | 2.23% |
| 03.06.2020 | 1 276.07 | 0.56% | 634.32 | 2.31% |
| 04.06.2020 | 1 281.56 | 0.43% | 637.50 | 0.50% |
| 05.06.2020 | 1 310.74 | 2.28% | 668.72 | 4.90% |
| 08.06.2020 | 1 317.09 | 0.48% | 674.71 | 0.90% |
| 09.06.2020 | 1 295.29 | -1.66% | 660.65 | -2.08% |
| 10.06.2020 | 1 292.34 | -0.23% | 656.01 | -0.70% |
| 11.06.2020 | 1 249.87 | -3.29% | 627.18 | -4.39% |
| 12.06.2020 | 1 278.24 | 2.27% | 644.27 | 2.72% |
| 15.06.2020 | 1 268.41 | -0.77% | 635.76 | -1.32% |
| 16.06.2020 | 1 298.44 | 2.37% | 651.60 | 2.49% |
| 17.06.2020 | 1 283.04 | -1.19% | 642.97 | -1.32% |
| 18.06.2020 | 1 275.74 | -0.57% | 636.43 | -1.02% |
| 19.06.2020 | 1 276.91 | 0.09% | 636.91 | 0.08% |
| 22.06.2020 | 1 273.93 | -0.23% | 628.19 | -1.37% |
| 23.06.2020 | 1 281.29 | 0.58% | 634.93 | 1.07% |
| 24.06.2020 | 1 264.13 | -1.34% | 620.63 | -2.25% |
| 25.06.2020 | 1 263.74 | -0.03% | 618.73 | -0.31% |
| 26.06.2020 | 1 267.25 | 0.28% | 616.84 | -0.31% |
| 29.06.2020 | 1 272.37 | 0.40% | 622.40 | 0.90% |
| 30.06.2020 | 1 265.55 | -0.54% | 618.01 | -0.71% |
| 01.07.2020 | 1 272.10 | 0.52% | 623.98 | 0.97% |
| 02.07.2020 | 1 289.28 | 1.35% | 639.52 | 2.49% |
| 03.07.2020 | 1 289.09 | -0.01% | 634.77 | -0.74% |
| 07.07.2020 | 1 288.24 | -0.07% | 633.11 | -0.26% |
| 08.07.2020 | 1 291.99 | 0.29% | 632.88 | -0.04% |
| 09.07.2020 | 1 302.35 | 0.80% | 630.76 | -0.33% |
| 10.07.2020 | 1 298.92 | -0.26% | 629.15 | -0.26% |
| 13.07.2020 | 1 313.31 | 1.11% | 636.36 | 1.15% |
| 14.07.2020 | 1 295.04 | -1.39% | 634.19 | -0.34% |
| 15.07.2020 | 1 305.54 | 0.81% | 641.37 | 1.13% |
| 16.07.2020 | 1 307.92 | 0.18% | 640.40 | -0.15% |
| 17.07.2020 | 1 307.78 | -0.01% | 632.95 | -1.16% |
| 20.07.2020 | 1 311.75 | 0.30% | 633.50 | 0.09% |
| 21.07.2020 | 1 309.68 | -0.16% | 638.96 | 0.86% |
| 22.07.2020 | 1 300.75 | -0.68% | 632.31 | -1.04% |
| 23.07.2020 | 1 288.25 | -0.96% | 617.89 | -2.28% |
| 24.07.2020 | 1 265.06 | -1.80% | 612.91 | -0.81% |
| 27.07.2020 | 1 262.36 | -0.21% | 609.08 | -0.62% |
| 28.07.2020 | 1 256.89 | -0.43% | 605.68 | -0.56% |
| 29.07.2020 | 1 249.79 | -0.56% | 597.80 | -1.30% |
| 30.07.2020 | 1 214.00 | -2.86% | 515.78 | -13.72% |
| 31.07.2020 | 1 221.85 | 0.65% | 517.41 | 0.32% |
| 03.08.2020 | 1 235.28 | 1.10% | 521.70 | 0.83% |
| 04.08.2020 | 1 241.27 | 0.48% | 527.28 | 1.07% |
| 05.08.2020 | 1 251.02 | 0.79% | 530.53 | 0.62% |
| 06.08.2020 | 1 250.95 | -0.01% | 528.58 | -0.37% |
| 07.08.2020 | 1 252.58 | 0.13% | 529.20 | 0.12% |
| 10.08.2020 | 1 260.58 | 0.64% | 533.94 | 0.90% |
| 11.08.2020 | 1 279.67 | 1.51% | 541.36 | 1.39% |
| 12.08.2020 | 1 278.80 | -0.07% | 547.63 | 1.16% |
| 13.08.2020 | 1 264.35 | -1.13% | 543.74 | -0.71% |
| 14.08.2020 | 1 260.74 | -0.29% | 541.82 | -0.35% |
| 17.08.2020 | 1 257.90 | -0.23% | 541.32 | -0.09% |
| 18.08.2020 | 1 248.71 | -0.73% | 537.32 | -0.74% |
| 19.08.2020 | 1 240.24 | -0.68% | 535.55 | -0.33% |
| 20.08.2020 | 1 231.59 | -0.70% | 529.77 | -1.08% |
| 21.08.2020 | 1 240.29 | 0.71% | 529.43 | -0.06% |
| 24.08.2020 | 1 244.95 | 0.38% | 531.98 | 0.48% |
| 25.08.2020 | 1 255.69 | 0.86% | 538.94 | 1.31% |
| 26.08.2020 | 1 255.21 | -0.04% | 539.34 | 0.07% |
| 27.08.2020 | 1 249.19 | -0.48% | 537.44 | -0.35% |
| 28.08.2020 | 1 253.71 | 0.36% | 539.21 | 0.33% |
| 31.08.2020 | 1 248.09 | -0.45% | 536.35 | -0.53% |
| 01.09.2020 | 1 247.76 | -0.03% | 534.09 | -0.42% |
| 02.09.2020 | 1 245.04 | -0.22% | 533.54 | -0.10% |
| 03.09.2020 | 1 245.45 | 0.03% | 534.81 | 0.24% |
| 04.09.2020 | 1 247.20 | 0.14% | 535.72 | 0.17% |
| 07.09.2020 | 1 255.25 | 0.65% | 537.19 | 0.27% |
| 08.09.2020 | 1 247.58 | -0.61% | 534.93 | -0.42% |
| 09.09.2020 | 1 245.37 | -0.18% | 535.34 | 0.08% |
| 10.09.2020 | 1 251.37 | 0.48% | 542.04 | 1.25% |
| 11.09.2020 | 1 241.71 | -0.77% | 536.74 | -0.98% |
| 14.09.2020 | 1 244.37 | 0.21% | 539.50 | 0.51% |
| 15.09.2020 | 1 244.39 | 0.00 | 538.76 | -0.14% |
| 16.09.2020 | 1 238.98 | -0.43% | 534.56 | -0.78% |
| 17.09.2020 | 1 226.05 | -1.04% | 531.15 | -0.64% |
| 18.09.2020 | 1 215.13 | -0.89% | 524.16 | -1.32% |
| 21.09.2020 | 1 199.41 | -1.29% | 515.31 | -1.69% |
| 22.09.2020 | 1 215.58 | 1.35% | 520.69 | 1.04% |
| 23.09.2020 | 1 207.38 | -0.67% | 511.71 | -1.72% |
| 24.09.2020 | 1 206.86 | -0.04% | 509.06 | -0.52% |
| 25.09.2020 | 1 208.39 | 0.13% | 506.22 | -0.56% |
| 29.09.2020 | 1 205.66 | -0.23% | 505.67 | -0.11% |
| 30.09.2020 | 1 211.58 | 0.49% | 509.59 | 0.78% |
| 01.10.2020 | 1 199.84 | -0.97% | 505.07 | -0.89% |
| 02.10.2020 | 1 195.78 | -0.34% | 504.75 | -0.06% |
| 05.10.2020 | 1 201.47 | 0.48% | 508.82 | 0.81% |
| 06.10.2020 | 1 215.74 | 1.19% | 516.16 | 1.44% |
| 07.10.2020 | 1 214.23 | -0.12% | 515.60 | -0.11% |
| 08.10.2020 | 1 215.83 | 0.13% | 514.24 | -0.26% |
| 09.10.2020 | 1 213.45 | -0.20% | 512.56 | -0.33% |
| 12.10.2020 | 1 209.54 | -0.32% | 508.12 | -0.87% |
| 13.10.2020 | 1 206.61 | -0.24% | 483.25 | -4.89% |
| 14.10.2020 | 1 212.73 | 0.51% | 482.92 | -0.07% |
| 15.10.2020 | 1 193.43 | -1.59% | 474.85 | -1.67% |
| 16.10.2020 | 1 204.40 | 1.14% | 479.47 | 0.97% |
| 19.10.2020 | 1 211.74 | 0.61% | 483.37 | 0.81% |
| 20.10.2020 | 1 209.09 | -0.22% | 485.51 | 0.44% |
| 21.10.2020 | 1 193.46 | -1.29% | 481.93 | -0.74% |
| 22.10.2020 | 1 195.23 | 0.15% | 478.40 | -0.73% |
| 23.10.2020 | 1 202.01 | 0.57% | 484.66 | 1.31% |
| 26.10.2020 | 1 196.30 | -0.48% | 481.11 | -0.73% |
| 27.10.2020 | 1 202.23 | 0.50% | 486.08 | 1.03% |
| 29.10.2020 | 1 181.45 | -1.73% | 475.15 | -2.25% |
| 30.10.2020 | 1 175.57 | -0.50% | 476.18 | 0.22% |
| 02.11.2020 | 1 177.17 | 0.14% | 482.47 | 1.32% |
| 03.11.2020 | 1 191.66 | 1.23% | 489.57 | 1.47% |
| 04.11.2020 | 1 201.74 | 0.85% | 488.24 | -0.27% |
| 05.11.2020 | 1 211.78 | 0.84% | 489.85 | 0.33% |
| 06.11.2020 | 1 201.57 | -0.84% | 489.99 | 0.03% |
| 09.11.2020 | 1 237.98 | 3.03% | 518.00 | 5.72% |
| 10.11.2020 | 1 253.71 | 1.27% | 528.11 | 1.95% |
| 11.11.2020 | 1 256.64 | 0.23% | 532.53 | 0.84% |
| 12.11.2020 | 1 259.01 | 0.19% | 532.99 | 0.09% |
| 13.11.2020 | 1 263.39 | 0.35% | 540.28 | 1.37% |
| 16.11.2020 | 1 292.61 | 2.31% | 555.81 | 2.87% |
| 18.11.2020 | 1 304.19 | 0.90% | 561.28 | 0.98% |
| 19.11.2020 | 1 296.13 | -0.62% | 558.81 | -0.44% |
| 20.11.2020 | 1 299.48 | 0.26% | 558.19 | -0.11% |
| 23.11.2020 | 1 314.37 | 1.15% | 561.49 | 0.59% |
| 24.11.2020 | 1 315.09 | 0.05% | 561.36 | -0.02% |
| 25.11.2020 | 1 329.06 | 1.06% | 567.45 | 1.08% |
| 26.11.2020 | 1 327.43 | -0.12% | 566.63 | -0.14% |
| 27.11.2020 | 1 332.06 | 0.35% | 572.71 | 1.07% |
| 30.11.2020 | 1 331.74 | -0.02% | 569.32 | -0.59% |
| 01.12.2020 | 1 327.86 | -0.29% | 570.21 | 0.16% |
| 02.12.2020 | 1 324.08 | -0.28% | 570.64 | 0.08% |
| 03.12.2020 | 1 329.44 | 0.40% | 572.79 | 0.38% |
| 04.12.2020 | 1 337.78 | 0.63% | 520.55 | -9.12% |
| 07.12.2020 | 1 339.48 | 0.13% | 518.49 | -0.40% |
| 08.12.2020 | 1 344.36 | 0.36% | 522.80 | 0.83% |
| 09.12.2020 | 1 361.00 | 1.24% | 528.75 | 1.14% |
| 10.12.2020 | 1 343.71 | -1.27% | 519.62 | -1.73% |
| 11.12.2020 | 1 333.93 | -0.73% | 514.31 | -1.02% |
| 14.12.2020 | 1 350.34 | 1.23% | 523.25 | 1.74% |
| 15.12.2020 | 1 356.84 | 0.48% | 525.70 | 0.47% |
| 16.12.2020 | 1 370.78 | 1.03% | 525.28 | -0.08% |
| 17.12.2020 | 1 384.51 | 1.00% | 527.94 | 0.51% |
| 18.12.2020 | 1 383.82 | -0.05% | 528.88 | 0.18% |
| 21.12.2020 | 1 347.81 | -2.60% | 512.32 | -3.13% |
| 22.12.2020 | 1 375.69 | 2.07% | 522.48 | 1.98% |
| 23.12.2020 | 1 384.78 | 0.66% | 523.50 | 0.20% |
| 28.12.2020 | 1 403.41 | 1.35% | 534.02 | 2.01% |
| 29.12.2020 | 1 411.82 | 0.60% | 535.82 | 0.34% |
| 30.12.2020 | 1 407.57 | -0.30% | 535.41 | -0.08% |
