Index PX GLOB, Burza Praha - historie, vývoj, rok 2021
Závěry indexu PX GLOB/RM
Den | Index PX GLOB | Index RM | ||
---|---|---|---|---|
Závěr | Změna | Závěr | Změna | |
04.01.2021 | 1 409.12 | 0.11% | 535.35 | -0.07% |
05.01.2021 | 1 407.56 | -0.11% | 532.21 | -0.59% |
06.01.2021 | 1 422.15 | 1.04% | 539.00 | 1.28% |
07.01.2021 | 1 439.68 | 1.23% | 547.92 | 1.65% |
08.01.2021 | 1 469.84 | 2.09% | 557.41 | 1.73% |
11.01.2021 | 1 467.45 | -0.16% | 557.12 | -0.05% |
12.01.2021 | 1 473.53 | 0.41% | 560.60 | 0.62% |
13.01.2021 | 1 473.72 | 0.01% | 559.08 | -0.27% |
14.01.2021 | 1 472.45 | -0.09% | 559.47 | 0.07% |
15.01.2021 | 1 470.40 | -0.14% | 557.36 | -0.38% |
18.01.2021 | 1 471.96 | 0.11% | 560.77 | 0.61% |
19.01.2021 | 1 469.68 | -0.15% | 561.67 | 0.16% |
20.01.2021 | 1 472.94 | 0.22% | 515.16 | -8.28% |
21.01.2021 | 1 455.44 | -1.19% | 512.21 | -0.57% |
22.01.2021 | 1 443.00 | -0.85% | 507.22 | -0.97% |
25.01.2021 | 1 451.36 | 0.58% | 505.42 | -0.35% |
26.01.2021 | 1 444.72 | -0.46% | 509.19 | 0.75% |
27.01.2021 | 1 420.18 | -1.70% | 502.52 | -1.31% |
28.01.2021 | 1 411.08 | -0.64% | 501.82 | -0.14% |
29.01.2021 | 1 396.59 | -1.03% | 495.80 | -1.20% |
01.02.2021 | 1 410.30 | 0.98% | 497.37 | 0.32% |
02.02.2021 | 1 433.60 | 1.65% | 504.48 | 1.43% |
03.02.2021 | 1 437.22 | 0.25% | 506.13 | 0.33% |
04.02.2021 | 1 439.52 | 0.16% | 508.79 | 0.53% |
05.02.2021 | 1 453.62 | 0.98% | 509.93 | 0.22% |
08.02.2021 | 1 453.05 | -0.04% | 511.77 | 0.36% |
09.02.2021 | 1 448.67 | -0.30% | 507.10 | -0.91% |
10.02.2021 | 1 450.43 | 0.12% | 510.31 | 0.63% |
11.02.2021 | 1 444.40 | -0.42% | 504.34 | -1.17% |
12.02.2021 | 1 451.04 | 0.46% | 506.29 | 0.39% |
15.02.2021 | 1 464.76 | 0.95% | 508.83 | 0.50% |
16.02.2021 | 1 462.47 | -0.16% | 509.37 | 0.11% |
17.02.2021 | 1 449.85 | -0.86% | 505.95 | -0.67% |
18.02.2021 | 1 445.03 | -0.33% | 503.76 | -0.43% |
19.02.2021 | 1 441.93 | -0.21% | 504.91 | 0.23% |
22.02.2021 | 1 426.72 | -1.05% | 500.83 | -0.81% |
23.02.2021 | 1 426.69 | 0.00 | 504.35 | 0.70% |
24.02.2021 | 1 440.59 | 0.97% | 508.55 | 0.83% |
25.02.2021 | 1 459.90 | 1.34% | 518.95 | 2.04% |
26.02.2021 | 1 446.34 | -0.93% | 514.90 | -0.78% |
01.03.2021 | 1 457.54 | 0.77% | 519.52 | 0.90% |
02.03.2021 | 1 462.98 | 0.37% | 519.14 | -0.07% |
03.03.2021 | 1 446.63 | -1.12% | 519.05 | -0.02% |
04.03.2021 | 1 448.87 | 0.15% | 517.11 | -0.37% |
05.03.2021 | 1 460.35 | 0.79% | 522.74 | 1.09% |
08.03.2021 | 1 458.16 | -0.15% | 524.37 | 0.31% |
09.03.2021 | 1 456.27 | -0.13% | 525.07 | 0.13% |
10.03.2021 | 1 464.42 | 0.56% | 531.11 | 1.15% |
11.03.2021 | 1 469.02 | 0.31% | 531.29 | 0.03% |
12.03.2021 | 1 474.69 | 0.39% | 533.35 | 0.39% |
15.03.2021 | 1 478.88 | 0.28% | 536.79 | 0.64% |
16.03.2021 | 1 474.54 | -0.29% | 533.31 | -0.65% |
17.03.2021 | 1 479.33 | 0.32% | 537.14 | 0.72% |
18.03.2021 | 1 498.40 | 1.29% | 543.95 | 1.27% |
19.03.2021 | 1 475.63 | -1.52% | 538.26 | -1.05% |
22.03.2021 | 1 481.06 | 0.37% | 538.00 | -0.05% |
23.03.2021 | 1 487.02 | 0.40% | 539.08 | 0.20% |
24.03.2021 | 1 488.67 | 0.11% | 544.29 | 0.97% |
25.03.2021 | 1 479.42 | -0.62% | 542.37 | -0.35% |
26.03.2021 | 1 491.80 | 0.84% | 545.49 | 0.58% |
29.03.2021 | 1 487.25 | -0.31% | 546.51 | 0.19% |
30.03.2021 | 1 489.55 | 0.15% | 548.84 | 0.43% |
31.03.2021 | 1 487.46 | -0.14% | 548.58 | -0.05% |
01.04.2021 | 1 491.76 | 0.29% | 549.24 | 0.12% |
06.04.2021 | 1 495.75 | 0.27% | 551.31 | 0.38% |
07.04.2021 | 1 488.42 | -0.49% | 548.52 | -0.51% |
08.04.2021 | 1 487.36 | -0.07% | 545.65 | -0.52% |
09.04.2021 | 1 493.03 | 0.38% | 547.29 | 0.30% |
12.04.2021 | 1 500.98 | 0.53% | 542.06 | -0.96% |
13.04.2021 | 1 507.57 | 0.44% | 543.85 | 0.33% |
14.04.2021 | 1 499.61 | -0.53% | 541.77 | -0.38% |
15.04.2021 | 1 497.40 | -0.15% | 540.08 | -0.31% |
16.04.2021 | 1 509.49 | 0.81% | 544.34 | 0.79% |
19.04.2021 | 1 512.66 | 0.21% | 544.54 | 0.04% |
20.04.2021 | 1 506.23 | -0.43% | 541.63 | -0.53% |
21.04.2021 | 1 491.88 | -0.95% | 539.63 | -0.37% |
22.04.2021 | 1 494.19 | 0.15% | 537.65 | -0.37% |
23.04.2021 | 1 487.27 | -0.46% | 533.76 | -0.72% |
26.04.2021 | 1 497.79 | 0.71% | 537.84 | 0.76% |
27.04.2021 | 1 499.38 | 0.11% | 542.89 | 0.94% |
28.04.2021 | 1 508.04 | 0.58% | 545.25 | 0.43% |
29.04.2021 | 1 510.42 | 0.16% | 545.37 | 0.02% |
30.04.2021 | 1 505.01 | -0.36% | 543.68 | -0.31% |
03.05.2021 | 1 512.91 | 0.52% | 546.36 | 0.49% |
04.05.2021 | 1 505.87 | -0.47% | 545.74 | -0.11% |
05.05.2021 | 1 512.32 | 0.43% | 550.37 | 0.85% |
06.05.2021 | 1 507.37 | -0.33% | 554.66 | 0.78% |
07.05.2021 | 1 522.75 | 1.02% | 554.95 | 0.05% |
10.05.2021 | 1 527.87 | 0.34% | 558.95 | 0.72% |
11.05.2021 | 1 522.55 | -0.35% | 558.41 | -0.10% |
12.05.2021 | 1 528.70 | 0.40% | 563.80 | 0.97% |
13.05.2021 | 1 522.93 | -0.38% | 561.23 | -0.46% |
14.05.2021 | 1 545.18 | 1.46% | 570.50 | 1.65% |
17.05.2021 | 1 556.47 | 0.73% | 579.91 | 1.65% |
18.05.2021 | 1 572.57 | 1.03% | 585.87 | 1.03% |
19.05.2021 | 1 562.09 | -0.67% | 579.35 | -1.11% |
20.05.2021 | 1 582.60 | 1.31% | 587.52 | 1.41% |
21.05.2021 | 1 594.77 | 0.77% | 591.18 | 0.62% |
24.05.2021 | 1 597.42 | 0.17% | 592.30 | 0.19% |
25.05.2021 | 1 608.15 | 0.67% | 598.50 | 1.05% |
26.05.2021 | 1 594.22 | -0.87% | 591.66 | -1.14% |
27.05.2021 | 1 603.63 | 0.59% | 596.39 | 0.80% |
28.05.2021 | 1 600.98 | -0.17% | 592.79 | -0.60% |
31.05.2021 | 1 600.26 | -0.04% | 592.70 | -0.02% |
01.06.2021 | 1 615.59 | 0.96% | 595.55 | 0.48% |
02.06.2021 | 1 616.01 | 0.03% | 596.67 | 0.19% |
03.06.2021 | 1 616.56 | 0.03% | 597.74 | 0.18% |
04.06.2021 | 1 621.93 | 0.33% | 598.58 | 0.14% |
07.06.2021 | 1 625.39 | 0.21% | 600.89 | 0.39% |
08.06.2021 | 1 620.95 | -0.27% | 599.49 | -0.23% |
09.06.2021 | 1 622.97 | 0.12% | 598.17 | -0.22% |
10.06.2021 | 1 622.25 | -0.04% | 598.74 | 0.10% |
11.06.2021 | 1 619.62 | -0.16% | 597.94 | -0.13% |
14.06.2021 | 1 622.22 | 0.16% | 597.97 | 0.01% |
15.06.2021 | 1 614.93 | -0.45% | 596.62 | -0.23% |
16.06.2021 | 1 608.54 | -0.40% | 596.13 | -0.08% |
17.06.2021 | 1 612.66 | 0.26% | 597.88 | 0.29% |
18.06.2021 | 1 589.27 | -1.45% | 587.68 | -1.71% |
21.06.2021 | 1 593.99 | 0.30% | 590.03 | 0.40% |
22.06.2021 | 1 591.98 | -0.13% | 585.05 | -0.84% |
23.06.2021 | 1 589.55 | -0.15% | 584.29 | -0.13% |
24.06.2021 | 1 588.28 | -0.08% | 585.01 | 0.12% |
25.06.2021 | 1 586.55 | -0.11% | 584.31 | -0.12% |
28.06.2021 | 1 585.34 | -0.08% | 580.63 | -0.63% |
29.06.2021 | 1 585.38 | 0.00 | 580.07 | -0.10% |
30.06.2021 | 1 573.75 | -0.73% | 576.57 | -0.60% |
01.07.2021 | 1 562.18 | -0.74% | 578.34 | 0.31% |
02.07.2021 | 1 571.92 | 0.62% | 581.52 | 0.55% |
07.07.2021 | 1 575.78 | 0.25% | 576.08 | -0.94% |
08.07.2021 | 1 563.21 | -0.80% | 571.58 | -0.78% |
09.07.2021 | 1 573.92 | 0.69% | 575.20 | 0.63% |
12.07.2021 | 1 577.45 | 0.22% | 577.64 | 0.42% |
13.07.2021 | 1 570.69 | -0.43% | 576.68 | -0.17% |
14.07.2021 | 1 575.22 | 0.29% | 577.11 | 0.07% |
15.07.2021 | 1 609.93 | 2.20% | 575.65 | -0.25% |
16.07.2021 | 1 609.68 | -0.02% | 574.54 | -0.19% |
19.07.2021 | 1 583.98 | -1.60% | 562.88 | -2.03% |
20.07.2021 | 1 595.40 | 0.72% | 568.37 | 0.98% |
21.07.2021 | 1 602.03 | 0.42% | 574.02 | 0.99% |
22.07.2021 | 1 606.72 | 0.29% | 573.07 | -0.17% |
23.07.2021 | 1 603.73 | -0.19% | 576.25 | 0.55% |
26.07.2021 | 1 614.98 | 0.70% | 580.52 | 0.74% |
27.07.2021 | 1 611.19 | -0.23% | 578.58 | -0.33% |
28.07.2021 | 1 616.50 | 0.33% | 581.77 | 0.55% |
29.07.2021 | 1 623.23 | 0.42% | 582.65 | 0.15% |
30.07.2021 | 1 628.10 | 0.30% | 583.21 | 0.10% |
02.08.2021 | 1 644.64 | 1.02% | 587.75 | 0.78% |
03.08.2021 | 1 642.00 | -0.16% | 589.88 | 0.36% |
04.08.2021 | 1 651.47 | 0.58% | 589.06 | -0.14% |
05.08.2021 | 1 658.31 | 0.41% | 592.62 | 0.60% |
06.08.2021 | 1 666.40 | 0.49% | 596.07 | 0.58% |
09.08.2021 | 1 672.31 | 0.35% | 600.67 | 0.77% |
10.08.2021 | 1 666.89 | -0.32% | 600.47 | -0.03% |
11.08.2021 | 1 684.94 | 1.08% | 605.36 | 0.81% |
12.08.2021 | 1 703.79 | 1.12% | 612.24 | 1.14% |
13.08.2021 | 1 706.88 | 0.18% | 612.36 | 0.02% |
16.08.2021 | 1 707.39 | 0.03% | 611.48 | -0.14% |
17.08.2021 | 1 716.43 | 0.53% | 612.18 | 0.11% |
18.08.2021 | 1 727.48 | 0.64% | 619.41 | 1.18% |
19.08.2021 | 1 706.86 | -1.19% | 610.79 | -1.39% |
20.08.2021 | 1 706.63 | -0.01% | 609.16 | -0.27% |
23.08.2021 | 1 716.93 | 0.60% | 612.29 | 0.51% |
24.08.2021 | 1 720.42 | 0.20% | 612.94 | 0.11% |
25.08.2021 | 1 726.81 | 0.37% | 618.33 | 0.88% |
26.08.2021 | 1 714.12 | -0.73% | - | - |
27.08.2021 | 1 716.00 | 0.11% | 610.22 | -0.32% |
30.08.2021 | 1 718.38 | 0.14% | 612.80 | 0.42% |
31.08.2021 | 1 720.08 | 0.10% | 606.12 | -1.09% |
01.09.2021 | 1 727.68 | 0.44% | 613.11 | 1.15% |
02.09.2021 | 1 729.39 | 0.10% | 613.02 | -0.01% |
03.09.2021 | 1 733.09 | 0.21% | 613.10 | 0.01% |
06.09.2021 | 1 729.92 | -0.18% | 614.24 | 0.19% |
07.09.2021 | 1 730.78 | 0.05% | 615.17 | 0.15% |
08.09.2021 | 1 730.70 | 0.00 | 616.81 | 0.27% |
09.09.2021 | 1 724.46 | -0.36% | 612.88 | -0.64% |
10.09.2021 | 1 721.97 | -0.14% | 608.00 | -0.80% |
13.09.2021 | 1 728.36 | 0.37% | 614.84 | 1.12% |
14.09.2021 | 1 740.77 | 0.72% | 618.46 | 0.59% |
15.09.2021 | 1 738.64 | -0.12% | 618.97 | 0.08% |
16.09.2021 | 1 747.75 | 0.52% | 622.88 | 0.63% |
17.09.2021 | 1 752.95 | 0.30% | 623.78 | 0.14% |
20.09.2021 | 1 726.35 | -1.52% | 616.15 | -1.22% |
21.09.2021 | 1 737.46 | 0.64% | 620.53 | 0.71% |
22.09.2021 | 1 738.83 | 0.08% | 624.56 | 0.65% |
23.09.2021 | 1 756.99 | 1.04% | 630.20 | 0.90% |
24.09.2021 | 1 756.63 | -0.02% | 631.34 | 0.18% |
27.09.2021 | 1 776.66 | 1.14% | 640.82 | 1.50% |
29.09.2021 | 1 775.78 | -0.05% | 639.21 | -0.25% |
30.09.2021 | 1 782.78 | 0.39% | 640.24 | 0.16% |
01.10.2021 | 1 787.38 | 0.26% | 643.09 | 0.45% |
04.10.2021 | 1 804.32 | 0.95% | 649.77 | 1.04% |
05.10.2021 | 1 830.95 | 1.48% | 661.58 | 1.82% |
06.10.2021 | 1 833.15 | 0.12% | 648.70 | -1.95% |
07.10.2021 | 1 835.21 | 0.11% | 656.84 | 1.25% |
08.10.2021 | 1 833.83 | -0.08% | 656.78 | -0.01% |
11.10.2021 | 1 847.04 | 0.72% | 662.13 | 0.81% |
12.10.2021 | 1 844.74 | -0.12% | 656.83 | -0.80% |
13.10.2021 | 1 832.95 | -0.64% | 651.87 | -0.76% |
14.10.2021 | 1 828.24 | -0.26% | 648.74 | -0.48% |
15.10.2021 | 1 827.99 | -0.01% | 648.59 | -0.02% |
18.10.2021 | 1 817.88 | -0.55% | 646.57 | -0.31% |
19.10.2021 | 1 815.48 | -0.13% | 641.39 | -0.80% |
20.10.2021 | 1 804.05 | -0.63% | 638.11 | -0.51% |
21.10.2021 | 1 796.07 | -0.44% | 636.51 | -0.25% |
22.10.2021 | 1 783.24 | -0.71% | 632.68 | -0.60% |
25.10.2021 | 1 796.41 | 0.74% | 632.10 | -0.09% |
26.10.2021 | 1 799.10 | 0.15% | 644.39 | 1.94% |
27.10.2021 | 1 795.33 | -0.21% | 638.39 | -0.93% |
29.10.2021 | 1 778.92 | -0.91% | 627.52 | -1.70% |
01.11.2021 | 1 789.22 | 0.58% | 632.95 | 0.87% |
02.11.2021 | 1 785.05 | -0.23% | 633.61 | 0.10% |
03.11.2021 | 1 816.54 | 1.76% | 643.95 | 1.63% |
04.11.2021 | 1 822.95 | 0.35% | 647.34 | 0.53% |
05.11.2021 | 1 846.11 | 1.27% | 664.97 | 2.72% |
08.11.2021 | 1 861.06 | 0.81% | 671.30 | 0.95% |
09.11.2021 | 1 861.47 | 0.02% | 671.90 | 0.09% |
10.11.2021 | 1 841.85 | -1.05% | 662.28 | -1.43% |
11.11.2021 | 1 844.63 | 0.15% | 665.69 | 0.51% |
12.11.2021 | 1 828.48 | -0.88% | 658.89 | -1.02% |
15.11.2021 | 1 849.95 | 1.17% | 663.14 | 0.65% |
16.11.2021 | 1 853.50 | 0.19% | 659.51 | -0.55% |
18.11.2021 | 1 842.49 | -0.59% | 659.43 | -0.01% |
19.11.2021 | 1 821.07 | -1.16% | 644.55 | -2.26% |
22.11.2021 | 1 814.97 | -0.33% | 644.88 | 0.05% |
23.11.2021 | 1 822.88 | 0.44% | 648.00 | 0.48% |
24.11.2021 | 1 831.61 | 0.48% | 648.58 | 0.09% |
25.11.2021 | 1 835.85 | 0.23% | 651.40 | 0.43% |
26.11.2021 | 1 804.84 | -1.69% | 631.30 | -3.09% |
29.11.2021 | 1 820.21 | 0.85% | 596.46 | -5.52% |
30.11.2021 | 1 811.45 | -0.48% | 594.42 | -0.34% |
01.12.2021 | 1 822.78 | 0.63% | 596.75 | 0.39% |
02.12.2021 | 1 820.51 | -0.12% | 590.62 | -1.03% |
03.12.2021 | 1 820.76 | 0.01% | 597.03 | 1.09% |
06.12.2021 | 1 830.15 | 0.52% | 595.22 | -0.30% |
07.12.2021 | 1 853.48 | 1.27% | 602.74 | 1.26% |
08.12.2021 | 1 868.24 | 0.80% | 603.86 | 0.19% |
09.12.2021 | 1 883.40 | 0.81% | 609.31 | 0.90% |
10.12.2021 | 1 877.95 | -0.29% | 608.03 | -0.21% |
13.12.2021 | 1 873.98 | -0.21% | 605.79 | -0.37% |
14.12.2021 | 1 872.08 | -0.10% | 608.97 | 0.52% |
15.12.2021 | 1 865.47 | -0.35% | 602.55 | -1.05% |
16.12.2021 | 1 868.90 | 0.18% | 607.41 | 0.81% |
17.12.2021 | 1 859.39 | -0.51% | 603.40 | -0.66% |
20.12.2021 | 1 859.14 | -0.01% | 598.93 | -0.74% |
21.12.2021 | 1 884.39 | 1.36% | 608.41 | 1.58% |
22.12.2021 | 1 897.52 | 0.70% | 614.04 | 0.93% |
23.12.2021 | 1 903.90 | 0.34% | 616.86 | 0.46% |
27.12.2021 | 1 900.14 | -0.20% | 617.34 | 0.08% |
28.12.2021 | 1 897.79 | -0.12% | 616.80 | -0.09% |
29.12.2021 | 1 902.76 | 0.26% | 617.29 | 0.08% |
30.12.2021 | 1 904.32 | 0.08% | 619.09 | 0.29% |
Názory v tématickém okruhu Akcie v ČR
08.08. 19:46 stockmen ignoruje pravidla diskuze Kurzy (pavelpetr, Akcie ČEZ)
08.08. 18:42 LUX (wittig, Akcie ORCO Property Group)
08.08. 16:43 Lišak počtař ze zvlaštní školy :-) (On the roa, Akcie ČEZ)
08.08. 16:23 LUX (laik, Akcie ORCO Property Group)
08.08. 15:37 Lišak počtař ze zvlaštní školy :-) (Mono, Akcie ČEZ)
08.08. 15:08 Lišak počtař ze zvlaštní školy :-) (Rup nepřih, Akcie ČEZ)
08.08. 14:19 Lišak počtař ze zvlaštní školy :-) (Mono, Akcie ČEZ)
08.08. 14:04 Lišak počtař ze zvlaštní školy :-) (Martik2020, Akcie ČEZ)
08.08. 13:45 V roce 2021 tady Martík tvrdil že nákup (lišák, Akcie ČEZ)
08.08. 13:16 Kdo má rád nejen kobku (Pavelka, Akcie KOMERČNÍ BANKA)
Okénko BIG EXPERT
Tomáš Cverna, XTB
Výsledky ČEZ nad odhady, trading klesl v pololetí meziročně o polovinu
David Matulay, InvestingFox
David Varga, Fintokei
StartTrader od Fintokei - nejlehčí tradingová výzva na trhu?
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Lukáš Hrma, ČSNF SICAV, a.s.
Zveme investory budovat s námi část města a ještě jim dáváme bonus
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB