Index PX Total Return, Burza Praha - historie, vývoj, rok 2006
Závěry indexu PX Total Return/RM
| Date | Index PX Total Return | Index RM | ||
|---|---|---|---|---|
| Závěr | Změna | Závěr | Změna | |
| 20.03.2006 | 1 554.60 | 0.00 | 2 540.71 | 1.15% |
| 21.03.2006 | 1 544.25 | -0.67% | 2 550.66 | 0.39% |
| 22.03.2006 | 1 539.89 | -0.28% | 2 533.39 | -0.68% |
| 23.03.2006 | 1 544.87 | 0.32% | 2 540.46 | 0.28% |
| 24.03.2006 | 1 538.46 | -0.42% | 2 544.71 | 0.17% |
| 27.03.2006 | 1 535.71 | -0.18% | 2 535.21 | -0.37% |
| 28.03.2006 | 1 527.11 | -0.56% | 2 522.38 | -0.51% |
| 29.03.2006 | 1 516.35 | -0.70% | 2 462.55 | -2.37% |
| 30.03.2006 | 1 530.46 | 0.93% | 2 499.21 | 1.49% |
| 31.03.2006 | 1 523.91 | -0.43% | 2 495.07 | -0.17% |
| 03.04.2006 | 1 532.20 | 0.54% | 2 513.59 | 0.74% |
| 04.04.2006 | 1 534.50 | 0.15% | 2 514.48 | 0.04% |
| 05.04.2006 | 1 538.62 | 0.27% | 2 529.15 | 0.58% |
| 06.04.2006 | 1 546.34 | 0.50% | 2 540.75 | 0.46% |
| 07.04.2006 | 1 549.53 | 0.21% | 2 534.63 | -0.24% |
| 10.04.2006 | 1 536.75 | -0.82% | 2 529.00 | -0.22% |
| 11.04.2006 | 1 518.08 | -1.21% | 2 480.76 | -1.91% |
| 12.04.2006 | 1 516.52 | -0.10% | 2 481.32 | 0.02% |
| 13.04.2006 | 1 509.59 | -0.46% | 2 466.55 | -0.60% |
| 14.04.2006 | 1 515.28 | 0.38% | 2 492.12 | 1.04% |
| 18.04.2006 | 1 512.99 | -0.15% | 2 482.26 | -0.40% |
| 19.04.2006 | 1 533.78 | 1.37% | 2 500.76 | 0.75% |
| 20.04.2006 | 1 551.26 | 1.14% | 2 519.41 | 0.75% |
| 21.04.2006 | 1 554.30 | 0.20% | 2 528.00 | 0.34% |
| 24.04.2006 | 1 549.52 | -0.31% | 2 523.73 | -0.17% |
| 25.04.2006 | 1 546.72 | -0.18% | 2 524.17 | 0.02% |
| 26.04.2006 | 1 551.05 | 0.28% | 2 534.54 | 0.41% |
| 27.04.2006 | 1 518.22 | -2.12% | 2 460.71 | -2.91% |
| 28.04.2006 | 1 496.98 | -1.40% | 2 427.83 | -1.34% |
| 02.05.2006 | 1 480.20 | -1.12% | 2 371.41 | -2.32% |
| 03.05.2006 | 1 476.90 | -0.22% | 2 366.89 | -0.19% |
| 04.05.2006 | 1 499.44 | 1.53% | 2 419.46 | 2.22% |
| 05.05.2006 | 1 517.20 | 1.18% | 2 447.32 | 1.15% |
| 09.05.2006 | 1 536.23 | 1.25% | 2 467.58 | 0.83% |
| 10.05.2006 | 1 538.82 | 0.17% | 2 474.84 | 0.29% |
| 11.05.2006 | 1 541.60 | 0.18% | 2 485.67 | 0.44% |
| 12.05.2006 | 1 516.81 | -1.61% | 2 436.31 | -1.99% |
| 15.05.2006 | 1 473.15 | -2.88% | 2 389.69 | -1.91% |
| 16.05.2006 | 1 478.95 | 0.39% | 2 411.57 | 0.92% |
| 17.05.2006 | 1 466.27 | -0.86% | 2 407.75 | -0.16% |
| 18.05.2006 | 1 443.14 | -1.58% | 2 358.53 | -2.04% |
| 19.05.2006 | 1 440.88 | -0.16% | 2 381.48 | 0.97% |
| 22.05.2006 | 1 355.27 | -5.94% | 2 202.30 | -7.52% |
| 23.05.2006 | 1 387.52 | 2.38% | 2 253.96 | 2.35% |
| 24.05.2006 | 1 343.77 | -3.15% | 2 156.94 | -4.30% |
| 25.05.2006 | 1 379.93 | 2.69% | 2 222.14 | 3.02% |
| 26.05.2006 | 1 415.42 | 2.57% | 2 303.58 | 3.66% |
| 29.05.2006 | 1 404.84 | -0.75% | 2 246.19 | -2.49% |
| 30.05.2006 | 1 378.11 | -1.90% | 2 190.58 | -2.48% |
| 31.05.2006 | 1 352.73 | -1.84% | 2 164.55 | -1.19% |
| 01.06.2006 | 1 372.02 | 1.43% | 2 198.04 | 1.55% |
| 02.06.2006 | 1 395.40 | 1.70% | 2 248.58 | 2.30% |
| 05.06.2006 | 1 388.59 | -0.49% | 2 176.84 | -3.19% |
| 06.06.2006 | 1 365.26 | -1.68% | 2 160.34 | -0.76% |
| 07.06.2006 | 1 324.68 | -2.97% | 2 091.96 | -3.17% |
| 08.06.2006 | 1 272.28 | -3.96% | 1 991.27 | -4.81% |
| 09.06.2006 | 1 255.67 | -1.31% | 1 984.34 | -0.35% |
| 12.06.2006 | 1 225.00 | -2.44% | 1 909.72 | -3.76% |
| 13.06.2006 | 1 188.44 | -2.98% | 1 844.45 | -3.42% |
| 14.06.2006 | 1 212.85 | 2.05% | 1 899.80 | 3.00% |
| 15.06.2006 | 1 301.75 | 7.33% | 2 035.88 | 7.16% |
| 16.06.2006 | 1 303.38 | 0.13% | 2 089.34 | 2.63% |
| 19.06.2006 | 1 335.08 | 2.43% | 2 142.33 | 2.54% |
| 20.06.2006 | 1 340.25 | 0.39% | 2 211.96 | 3.25% |
| 21.06.2006 | 1 340.79 | 0.04% | 2 131.39 | -3.64% |
| 22.06.2006 | 1 330.20 | -0.79% | 2 108.88 | -1.06% |
| 23.06.2006 | 1 316.81 | -1.01% | 2 082.67 | -1.24% |
| 26.06.2006 | 1 336.71 | 1.51% | 2 100.87 | 0.87% |
| 27.06.2006 | 1 359.05 | 1.67% | 2 177.61 | 3.65% |
| 28.06.2006 | 1 346.91 | -0.89% | 2 156.80 | -0.96% |
| 29.06.2006 | 1 372.72 | 1.92% | 2 215.65 | 2.73% |
| 30.06.2006 | 1 417.66 | 3.27% | 2 281.89 | 2.99% |
| 03.07.2006 | 1 414.66 | -0.21% | 2 263.87 | -0.79% |
| 04.07.2006 | 1 402.77 | -0.84% | 2 245.51 | -0.81% |
| 07.07.2006 | 1 398.59 | -0.30% | 2 239.05 | -0.29% |
| 10.07.2006 | 1 396.21 | -0.17% | 2 227.67 | -0.51% |
| 11.07.2006 | 1 392.98 | -0.23% | 2 233.92 | 0.28% |
| 12.07.2006 | 1 405.86 | 0.92% | 2 259.19 | 1.13% |
| 13.07.2006 | 1 377.97 | -1.98% | 2 225.92 | -1.47% |
| 14.07.2006 | 1 346.90 | -2.25% | 2 192.57 | -1.50% |
| 17.07.2006 | 1 354.54 | 0.57% | 2 177.73 | -0.68% |
| 18.07.2006 | 1 367.74 | 0.97% | 2 229.58 | 2.38% |
| 19.07.2006 | 1 370.16 | 0.18% | 2 232.80 | 0.14% |
| 20.07.2006 | 1 402.42 | 2.36% | 2 295.57 | 2.81% |
| 21.07.2006 | 1 383.53 | -1.35% | 2 278.21 | -0.76% |
| 24.07.2006 | 1 412.15 | 2.07% | 2 324.53 | 2.03% |
| 25.07.2006 | 1 429.58 | 1.23% | 2 363.23 | 1.66% |
| 26.07.2006 | 1 444.84 | 1.07% | 2 372.56 | 0.39% |
| 27.07.2006 | 1 459.96 | 1.05% | 2 383.69 | 0.47% |
| 28.07.2006 | 1 462.70 | 0.19% | 2 394.89 | 0.47% |
| 31.07.2006 | 1 464.30 | 0.11% | 2 407.30 | 0.52% |
| 01.08.2006 | 1 456.96 | -0.50% | 2 392.33 | -0.62% |
| 02.08.2006 | 1 462.53 | 0.38% | 2 397.16 | 0.20% |
| 03.08.2006 | 1 448.76 | -0.94% | 2 395.04 | -0.09% |
| 04.08.2006 | 1 459.06 | 0.71% | 2 402.19 | 0.30% |
| 07.08.2006 | 1 455.97 | -0.21% | 2 389.73 | -0.52% |
| 08.08.2006 | 1 454.22 | -0.12% | 2 391.37 | 0.07% |
| 09.08.2006 | 1 458.27 | 0.28% | 2 394.16 | 0.12% |
| 10.08.2006 | 1 433.12 | -1.72% | 2 338.41 | -2.33% |
| 11.08.2006 | 1 434.90 | 0.12% | 2 360.19 | 0.93% |
| 14.08.2006 | 1 441.29 | 0.45% | 2 362.61 | 0.10% |
| 15.08.2006 | 1 439.54 | -0.12% | 2 351.84 | -0.46% |
| 16.08.2006 | 1 454.61 | 1.05% | 2 374.48 | 0.96% |
| 17.08.2006 | 1 455.41 | 0.06% | 2 320.17 | -2.29% |
| 18.08.2006 | 1 459.08 | 0.25% | 2 401.00 | 3.48% |
| 21.08.2006 | 1 459.44 | 0.03% | 2 391.25 | -0.41% |
| 22.08.2006 | 1 456.51 | -0.20% | 2 390.39 | -0.04% |
| 23.08.2006 | 1 454.97 | -0.11% | 2 381.27 | -0.38% |
| 24.08.2006 | 1 459.19 | 0.29% | 2 385.12 | 0.16% |
| 25.08.2006 | 1 455.72 | -0.24% | 2 378.76 | -0.27% |
| 28.08.2006 | 1 442.57 | -0.90% | 2 339.85 | -1.64% |
| 29.08.2006 | 1 447.40 | 0.33% | 2 346.05 | 0.26% |
| 30.08.2006 | 1 462.47 | 1.04% | 2 356.01 | 0.42% |
| 31.08.2006 | 1 473.86 | 0.78% | 2 386.59 | 1.30% |
| 01.09.2006 | 1 480.95 | 0.48% | 2 393.42 | 0.29% |
| 04.09.2006 | 1 489.96 | 0.61% | 2 405.34 | 0.50% |
| 05.09.2006 | 1 496.64 | 0.45% | 2 420.42 | 0.63% |
| 06.09.2006 | 1 488.01 | -0.58% | 2 401.66 | -0.78% |
| 07.09.2006 | 1 480.30 | -0.52% | 2 396.65 | -0.21% |
| 08.09.2006 | 1 498.30 | 1.22% | 2 422.86 | 1.09% |
| 11.09.2006 | 1 488.76 | -0.64% | 2 412.27 | -0.44% |
| 12.09.2006 | 1 480.96 | -0.52% | 2 377.66 | -1.43% |
| 13.09.2006 | 1 492.48 | 0.78% | 2 395.11 | 0.73% |
| 14.09.2006 | 1 500.65 | 0.55% | 2 412.31 | 0.72% |
| 15.09.2006 | 1 501.35 | 0.05% | 2 397.65 | -0.61% |
| 18.09.2006 | 1 489.56 | -0.79% | 2 357.82 | -1.66% |
| 19.09.2006 | 1 474.34 | -1.02% | 2 325.54 | -1.37% |
| 20.09.2006 | 1 473.38 | -0.07% | 2 320.60 | -0.21% |
| 21.09.2006 | 1 483.19 | 0.67% | 2 328.19 | 0.33% |
| 22.09.2006 | 1 446.89 | -2.45% | 2 263.56 | -2.78% |
| 25.09.2006 | 1 439.89 | -0.48% | 2 233.96 | -1.31% |
| 26.09.2006 | 1 464.34 | 1.70% | 2 257.63 | 1.06% |
| 27.09.2006 | 1 501.38 | 2.53% | 2 288.62 | 1.37% |
| 29.09.2006 | 1 500.18 | -0.08% | 2 294.94 | 0.28% |
| 02.10.2006 | 1 492.25 | -0.53% | 2 296.84 | 0.08% |
| 03.10.2006 | 1 499.27 | 0.47% | 2 303.73 | 0.30% |
| 04.10.2006 | 1 506.30 | 0.47% | 2 327.58 | 1.04% |
| 05.10.2006 | 1 508.12 | 0.12% | 2 316.44 | -0.48% |
| 06.10.2006 | 1 491.46 | -1.10% | 2 288.71 | -1.20% |
| 09.10.2006 | 1 503.23 | 0.79% | 2 306.78 | 0.79% |
| 10.10.2006 | 1 521.98 | 1.25% | 2 322.94 | 0.70% |
| 11.10.2006 | 1 524.56 | 0.17% | 2 324.71 | 0.08% |
| 12.10.2006 | 1 529.08 | 0.30% | 2 329.67 | 0.21% |
| 13.10.2006 | 1 548.91 | 1.30% | 2 367.77 | 1.64% |
| 16.10.2006 | 1 556.00 | 0.46% | 2 368.17 | 0.02% |
| 17.10.2006 | 1 546.06 | -0.64% | 2 348.04 | -0.85% |
| 18.10.2006 | 1 569.70 | 1.53% | 2 380.38 | 1.38% |
| 19.10.2006 | 1 568.61 | -0.07% | 2 379.94 | -0.02% |
| 20.10.2006 | 1 571.25 | 0.17% | 2 400.44 | 0.86% |
| 23.10.2006 | 1 581.51 | 0.65% | 2 412.63 | 0.51% |
| 24.10.2006 | 1 591.05 | 0.60% | 2 423.39 | 0.45% |
| 25.10.2006 | 1 619.26 | 1.77% | 2 482.33 | 2.43% |
| 26.10.2006 | 1 621.43 | 0.13% | 2 501.28 | 0.76% |
| 27.10.2006 | 1 609.32 | -0.75% | 2 486.08 | -0.61% |
| 30.10.2006 | 1 580.54 | -1.79% | 2 446.11 | -1.61% |
| 31.10.2006 | 1 594.42 | 0.88% | 2 477.58 | 1.29% |
| 01.11.2006 | 1 609.81 | 0.97% | 2 512.41 | 1.41% |
| 02.11.2006 | 1 590.48 | -1.20% | 2 481.94 | -1.21% |
| 03.11.2006 | 1 598.19 | 0.48% | 2 485.96 | 0.16% |
| 06.11.2006 | 1 606.44 | 0.52% | 2 506.48 | 0.83% |
| 07.11.2006 | 1 608.54 | 0.13% | 2 518.58 | 0.48% |
| 08.11.2006 | 1 610.78 | 0.14% | 2 511.79 | -0.27% |
| 09.11.2006 | 1 617.81 | 0.44% | 2 508.50 | -0.13% |
| 10.11.2006 | 1 596.16 | -1.34% | 2 494.23 | -0.57% |
| 13.11.2006 | 1 595.72 | -0.03% | 2 491.19 | -0.12% |
| 14.11.2006 | 1 592.20 | -0.22% | 2 472.94 | -0.73% |
| 15.11.2006 | 1 603.44 | 0.71% | 2 479.16 | 0.25% |
| 16.11.2006 | 1 621.37 | 1.12% | 2 524.02 | 1.81% |
| 20.11.2006 | 1 602.16 | -1.18% | 2 493.96 | -1.19% |
| 21.11.2006 | 1 617.34 | 0.95% | 2 520.57 | 1.07% |
| 22.11.2006 | 1 632.77 | 0.95% | 2 540.53 | 0.79% |
| 23.11.2006 | 1 615.20 | -1.08% | 2 531.98 | -0.34% |
| 24.11.2006 | 1 601.01 | -0.88% | 2 533.71 | 0.07% |
| 27.11.2006 | 1 602.69 | 0.10% | 2 537.55 | 0.15% |
| 28.11.2006 | 1 585.61 | -1.07% | 2 510.17 | -1.08% |
| 29.11.2006 | 1 616.22 | 1.93% | 2 556.73 | 1.85% |
| 30.11.2006 | 1 627.75 | 0.71% | 2 550.05 | -0.26% |
| 01.12.2006 | 1 639.76 | 0.74% | 2 569.36 | 0.76% |
| 04.12.2006 | 1 643.57 | 0.23% | 2 574.58 | 0.20% |
| 05.12.2006 | 1 658.58 | 0.91% | 2 621.23 | 1.81% |
| 06.12.2006 | 1 657.99 | -0.04% | 2 588.61 | -1.24% |
| 07.12.2006 | 1 672.82 | 0.89% | 2 629.53 | 1.58% |
| 08.12.2006 | 1 670.18 | -0.16% | 2 633.20 | 0.14% |
| 11.12.2006 | 1 679.82 | 0.58% | 2 661.62 | 1.08% |
| 12.12.2006 | 1 678.49 | -0.08% | 2 651.39 | -0.38% |
| 13.12.2006 | 1 673.86 | -0.28% | 2 632.74 | -0.70% |
| 14.12.2006 | 1 684.45 | 0.63% | 2 666.71 | 1.29% |
| 15.12.2006 | 1 681.51 | -0.17% | 2 674.42 | 0.29% |
| 18.12.2006 | 1 685.28 | 0.22% | 2 672.74 | -0.06% |
| 19.12.2006 | 1 642.46 | -2.54% | 2 570.21 | -3.84% |
| 20.12.2006 | 1 636.06 | -0.39% | 2 573.40 | 0.12% |
| 21.12.2006 | 1 642.97 | 0.42% | 2 587.69 | 0.56% |
| 22.12.2006 | 1 626.90 | -0.98% | 2 558.81 | -1.12% |
| 27.12.2006 | 1 626.65 | -0.02% | 2 526.54 | -1.26% |
| 28.12.2006 | 1 639.54 | 0.79% | 2 572.03 | 1.80% |
| 29.12.2006 | 1 646.73 | 0.44% | 2 595.33 | 0.91% |
