Index PX Total Return, Burza Praha - historie, vývoj, rok 2007
Závěry indexu PX Total Return/RM
| Date | Index PX Total Return | Index RM | ||
|---|---|---|---|---|
| Závěr | Změna | Závěr | Změna | |
| 02.01.2007 | 1 677.17 | 1.85% | 2 649.60 | 2.09% |
| 03.01.2007 | 1 676.74 | -0.03% | 2 619.62 | -1.13% |
| 04.01.2007 | 1 672.95 | -0.23% | 2 593.69 | -0.99% |
| 05.01.2007 | 1 658.08 | -0.89% | 2 574.31 | -0.75% |
| 08.01.2007 | 1 648.75 | -0.56% | 2 554.92 | -0.75% |
| 09.01.2007 | 1 647.08 | -0.10% | 2 520.48 | -1.35% |
| 10.01.2007 | 1 622.21 | -1.51% | 2 482.54 | -1.51% |
| 11.01.2007 | 1 651.03 | 1.78% | 2 544.33 | 2.49% |
| 12.01.2007 | 1 660.87 | 0.60% | 2 541.79 | -0.10% |
| 15.01.2007 | 1 676.79 | 0.96% | 2 559.89 | 0.71% |
| 16.01.2007 | 1 680.90 | 0.25% | 2 563.94 | 0.16% |
| 17.01.2007 | 1 668.51 | -0.74% | 2 521.25 | -1.67% |
| 18.01.2007 | 1 683.33 | 0.89% | 2 559.06 | 1.50% |
| 19.01.2007 | 1 677.76 | -0.33% | 2 547.17 | -0.46% |
| 22.01.2007 | 1 693.95 | 0.97% | 2 560.94 | 0.54% |
| 23.01.2007 | 1 700.38 | 0.38% | 2 559.48 | -0.06% |
| 24.01.2007 | 1 720.17 | 1.16% | 2 601.00 | 1.62% |
| 25.01.2007 | 1 736.38 | 0.94% | 2 622.46 | 0.82% |
| 26.01.2007 | 1 721.31 | -0.87% | 2 622.02 | -0.02% |
| 29.01.2007 | 1 721.77 | 0.03% | 2 628.23 | 0.24% |
| 30.01.2007 | 1 727.74 | 0.35% | 2 611.12 | -0.65% |
| 31.01.2007 | 1 723.90 | -0.22% | 2 612.54 | 0.05% |
| 01.02.2007 | 1 743.89 | 1.16% | 2 631.50 | 0.73% |
| 02.02.2007 | 1 750.14 | 0.36% | 2 647.28 | 0.60% |
| 05.02.2007 | 1 756.02 | 0.34% | 2 655.47 | 0.31% |
| 06.02.2007 | 1 780.96 | 1.42% | 2 703.74 | 1.82% |
| 07.02.2007 | 1 777.32 | -0.20% | 2 702.02 | -0.06% |
| 08.02.2007 | 1 753.66 | -1.33% | 2 656.52 | -1.68% |
| 09.02.2007 | 1 745.97 | -0.44% | 2 664.24 | 0.29% |
| 12.02.2007 | 1 741.03 | -0.28% | 2 644.30 | -0.75% |
| 13.02.2007 | 1 755.97 | 0.86% | 2 668.14 | 0.90% |
| 14.02.2007 | 1 771.06 | 0.86% | 2 689.44 | 0.80% |
| 15.02.2007 | 1 765.11 | -0.34% | 2 673.83 | -0.58% |
| 16.02.2007 | 1 763.19 | -0.11% | 2 669.01 | -0.18% |
| 19.02.2007 | 1 769.01 | 0.33% | 2 681.00 | 0.45% |
| 20.02.2007 | 1 747.90 | -1.19% | 2 629.63 | -1.92% |
| 21.02.2007 | 1 733.00 | -0.85% | 2 603.94 | -0.98% |
| 22.02.2007 | 1 747.35 | 0.83% | 2 644.20 | 1.55% |
| 23.02.2007 | 1 766.80 | 1.11% | 2 691.47 | 1.79% |
| 26.02.2007 | 1 768.29 | 0.08% | 2 677.53 | -0.52% |
| 27.02.2007 | 1 695.27 | -4.13% | 2 574.85 | -3.83% |
| 28.02.2007 | 1 687.26 | -0.47% | 2 564.48 | -0.40% |
| 01.03.2007 | 1 651.60 | -2.11% | 2 498.06 | -2.59% |
| 02.03.2007 | 1 671.65 | 1.21% | 2 547.21 | 1.97% |
| 05.03.2007 | 1 653.75 | -1.07% | 2 488.16 | -2.32% |
| 06.03.2007 | 1 688.36 | 2.09% | 2 565.73 | 3.12% |
| 07.03.2007 | 1 686.09 | -0.13% | 2 546.46 | -0.75% |
| 08.03.2007 | 1 728.24 | 2.50% | 2 597.02 | 1.99% |
| 09.03.2007 | 1 735.60 | 0.43% | 2 606.19 | 0.35% |
| 12.03.2007 | 1 723.04 | -0.72% | 2 588.73 | -0.67% |
| 13.03.2007 | 1 722.28 | -0.04% | 2 580.17 | -0.33% |
| 14.03.2007 | 1 687.60 | -2.01% | 2 531.65 | -1.88% |
| 15.03.2007 | 1 695.27 | 0.45% | 2 559.46 | 1.10% |
| 16.03.2007 | 1 702.92 | 0.45% | 2 583.80 | 0.95% |
| 19.03.2007 | 1 713.80 | 0.64% | 2 593.78 | 0.39% |
| 20.03.2007 | 1 732.05 | 1.06% | 2 617.21 | 0.90% |
| 21.03.2007 | 1 742.60 | 0.61% | 2 642.78 | 0.98% |
| 22.03.2007 | 1 752.49 | 0.57% | 2 634.25 | -0.32% |
| 23.03.2007 | 1 771.10 | 1.06% | 2 681.52 | 1.79% |
| 26.03.2007 | 1 775.05 | 0.22% | 2 667.31 | -0.53% |
| 27.03.2007 | 1 754.33 | -1.17% | 2 660.62 | -0.25% |
| 28.03.2007 | 1 741.23 | -0.75% | 2 647.47 | -0.49% |
| 29.03.2007 | 1 765.17 | 1.38% | 2 674.82 | 1.03% |
| 30.03.2007 | 1 774.52 | 0.53% | 2 689.14 | 0.54% |
| 02.04.2007 | 1 770.82 | -0.21% | 2 688.58 | -0.02% |
| 03.04.2007 | 1 786.50 | 0.89% | 2 722.23 | 1.25% |
| 04.04.2007 | 1 808.64 | 1.24% | 2 753.12 | 1.13% |
| 05.04.2007 | 1 805.60 | -0.17% | 2 754.67 | 0.06% |
| 06.04.2007 | 1 818.06 | 0.69% | 2 779.28 | 0.89% |
| 10.04.2007 | 1 835.36 | 0.95% | 2 808.34 | 1.05% |
| 11.04.2007 | 1 849.68 | 0.78% | 2 826.41 | 0.64% |
| 12.04.2007 | 1 827.72 | -1.19% | 2 805.95 | -0.72% |
| 13.04.2007 | 1 853.11 | 1.39% | 2 882.05 | 2.71% |
| 16.04.2007 | 1 880.04 | 1.45% | 2 913.44 | 1.09% |
| 17.04.2007 | 1 869.64 | -0.55% | 2 897.48 | -0.55% |
| 18.04.2007 | 1 859.70 | -0.53% | 2 856.67 | -1.41% |
| 19.04.2007 | 1 851.67 | -0.43% | 2 826.24 | -1.07% |
| 20.04.2007 | 1 889.26 | 2.03% | 2 896.75 | 2.49% |
| 23.04.2007 | 1 892.47 | 0.17% | 2 900.20 | 0.12% |
| 24.04.2007 | 1 892.34 | -0.01% | 2 893.11 | -0.24% |
| 25.04.2007 | 1 906.50 | 0.75% | 2 926.41 | 1.15% |
| 26.04.2007 | 1 898.11 | -0.44% | 2 908.47 | -0.61% |
| 27.04.2007 | 1 889.85 | -0.44% | 2 883.45 | -0.86% |
| 30.04.2007 | 1 883.87 | -0.32% | 2 901.63 | 0.63% |
| 02.05.2007 | 1 892.85 | 0.48% | 2 948.61 | 1.62% |
| 03.05.2007 | 1 891.75 | -0.06% | 2 944.06 | -0.15% |
| 04.05.2007 | 1 905.84 | 0.74% | 2 963.91 | 0.67% |
| 07.05.2007 | 1 904.73 | -0.06% | 2 999.53 | 1.20% |
| 09.05.2007 | 1 910.28 | 0.29% | 2 999.08 | -0.01% |
| 10.05.2007 | 1 912.31 | 0.11% | 3 007.58 | 0.28% |
| 11.05.2007 | 1 896.60 | -0.82% | 2 995.58 | -0.40% |
| 14.05.2007 | 1 897.78 | 0.06% | 2 992.07 | -0.12% |
| 15.05.2007 | 1 882.88 | -0.79% | 2 951.55 | -1.35% |
| 16.05.2007 | 1 894.20 | 0.60% | 2 957.59 | 0.20% |
| 17.05.2007 | 1 892.28 | -0.10% | 2 975.51 | 0.61% |
| 18.05.2007 | 1 914.83 | 1.19% | 3 020.42 | 1.51% |
| 21.05.2007 | 1 911.25 | -0.19% | 3 017.65 | -0.09% |
| 22.05.2007 | 1 906.84 | -0.23% | 3 010.07 | -0.25% |
| 23.05.2007 | 1 931.52 | 1.29% | 3 032.22 | 0.74% |
| 24.05.2007 | 1 916.49 | -0.78% | 3 024.95 | -0.24% |
| 25.05.2007 | 1 907.65 | -0.46% | 3 008.38 | -0.55% |
| 28.05.2007 | 1 921.24 | 0.71% | 3 011.29 | 0.10% |
| 29.05.2007 | 1 921.91 | 0.03% | 3 010.73 | -0.02% |
| 30.05.2007 | 1 912.60 | -0.48% | 2 988.84 | -0.73% |
| 31.05.2007 | 1 926.36 | 0.72% | 3 025.06 | 1.21% |
| 01.06.2007 | 1 944.50 | 0.94% | 3 037.27 | 0.40% |
| 04.06.2007 | 1 941.98 | -0.13% | 3 023.08 | -0.47% |
| 05.06.2007 | 1 938.93 | -0.16% | 3 033.30 | 0.34% |
| 06.06.2007 | 1 931.92 | -0.36% | 2 999.38 | -1.12% |
| 07.06.2007 | 1 934.23 | 0.12% | 3 001.20 | 0.06% |
| 08.06.2007 | 1 912.71 | -1.11% | 2 990.40 | -0.36% |
| 11.06.2007 | 1 936.15 | 1.23% | 3 008.68 | 0.61% |
| 12.06.2007 | 1 938.26 | 0.11% | 3 007.18 | -0.05% |
| 13.06.2007 | 1 936.22 | -0.11% | 3 014.62 | 0.25% |
| 14.06.2007 | 1 947.18 | 0.57% | 3 006.87 | -0.26% |
| 15.06.2007 | 1 943.57 | -0.19% | 3 001.59 | -0.18% |
| 18.06.2007 | 1 942.57 | -0.05% | 3 004.59 | 0.10% |
| 19.06.2007 | 1 931.86 | -0.55% | 2 982.50 | -0.74% |
| 20.06.2007 | 1 944.49 | 0.65% | 2 993.43 | 0.37% |
| 21.06.2007 | 1 934.86 | -0.50% | 2 994.13 | 0.02% |
| 22.06.2007 | 1 941.41 | 0.34% | 3 008.06 | 0.47% |
| 25.06.2007 | 1 930.21 | -0.58% | 2 994.77 | -0.44% |
| 26.06.2007 | 1 945.41 | 0.79% | 3 021.63 | 0.90% |
| 27.06.2007 | 1 927.69 | -0.91% | 3 014.84 | -0.22% |
| 28.06.2007 | 1 937.26 | 0.50% | 3 036.49 | 0.72% |
| 29.06.2007 | 1 953.52 | 0.84% | 3 057.24 | 0.68% |
| 02.07.2007 | 1 952.07 | -0.07% | 2 974.15 | -2.72% |
| 03.07.2007 | 1 983.49 | 1.61% | 3 134.67 | 5.40% |
| 04.07.2007 | 1 994.75 | 0.57% | 3 146.87 | 0.39% |
| 09.07.2007 | 2 001.23 | 0.32% | 3 177.82 | 0.98% |
| 10.07.2007 | 1 975.91 | -1.27% | 3 118.42 | -1.87% |
| 11.07.2007 | 1 958.60 | -0.88% | 3 109.71 | -0.28% |
| 12.07.2007 | 1 976.68 | 0.92% | 3 162.59 | 1.70% |
| 13.07.2007 | 1 958.79 | -0.91% | 3 125.99 | -1.16% |
| 16.07.2007 | 1 944.99 | -0.70% | 3 080.10 | -1.47% |
| 17.07.2007 | 1 947.68 | 0.14% | 3 096.05 | 0.52% |
| 18.07.2007 | 1 959.40 | 0.60% | 3 125.75 | 0.96% |
| 19.07.2007 | 1 966.04 | 0.34% | 3 146.00 | 0.65% |
| 20.07.2007 | 1 949.81 | -0.83% | 3 122.94 | -0.73% |
| 23.07.2007 | 1 961.57 | 0.60% | 3 054.43 | -2.19% |
| 24.07.2007 | 1 935.83 | -1.31% | 3 099.33 | 1.47% |
| 25.07.2007 | 1 946.40 | 0.55% | 3 118.42 | 0.62% |
| 26.07.2007 | 1 908.28 | -1.96% | 3 090.89 | -0.88% |
| 27.07.2007 | 1 862.02 | -2.42% | 3 059.44 | -1.02% |
| 30.07.2007 | 1 855.07 | -0.37% | 3 024.76 | -1.13% |
| 31.07.2007 | 1 881.38 | 1.42% | 3 049.60 | 0.82% |
| 01.08.2007 | 1 837.22 | -2.35% | 2 962.35 | -2.86% |
| 02.08.2007 | 1 858.90 | 1.18% | 3 001.16 | 1.31% |
| 03.08.2007 | 1 862.99 | 0.22% | 3 033.65 | 1.08% |
| 06.08.2007 | 1 845.03 | -0.96% | 3 010.43 | -0.77% |
| 07.08.2007 | 1 861.04 | 0.87% | 3 039.15 | 0.95% |
| 08.08.2007 | 1 900.78 | 2.14% | 3 095.61 | 1.86% |
| 09.08.2007 | 1 865.40 | -1.86% | 3 039.06 | -1.83% |
| 10.08.2007 | 1 840.16 | -1.35% | 2 985.07 | -1.78% |
| 13.08.2007 | 1 874.90 | 1.89% | 3 071.86 | 2.91% |
| 14.08.2007 | 1 866.01 | -0.47% | 3 048.72 | -0.75% |
| 15.08.2007 | 1 839.29 | -1.43% | 3 011.80 | -1.21% |
| 16.08.2007 | 1 738.18 | -5.50% | 2 852.99 | -5.27% |
| 17.08.2007 | 1 774.82 | 2.11% | 2 922.39 | 2.43% |
| 20.08.2007 | 1 777.88 | 0.17% | 2 936.59 | 0.49% |
| 21.08.2007 | 1 784.69 | 0.38% | 2 963.92 | 0.93% |
| 22.08.2007 | 1 823.09 | 2.15% | 3 025.33 | 2.07% |
| 23.08.2007 | 1 839.90 | 0.92% | 3 032.61 | 0.24% |
| 24.08.2007 | 1 857.91 | 0.98% | 3 058.77 | 0.86% |
| 27.08.2007 | 1 879.54 | 1.16% | 3 073.93 | 0.50% |
| 28.08.2007 | 1 865.01 | -0.77% | 3 050.90 | -0.75% |
| 29.08.2007 | 1 851.49 | -0.72% | 3 044.12 | -0.22% |
| 30.08.2007 | 1 862.26 | 0.58% | 3 083.69 | 1.30% |
| 31.08.2007 | 1 881.17 | 1.02% | 3 096.53 | 0.42% |
| 03.09.2007 | 1 890.97 | 0.52% | 3 106.37 | 0.32% |
| 04.09.2007 | 1 905.16 | 0.75% | 3 084.28 | -0.71% |
| 05.09.2007 | 1 899.08 | -0.32% | 3 073.82 | -0.34% |
| 06.09.2007 | 1 894.30 | -0.25% | 3 099.00 | 0.82% |
| 07.09.2007 | 1 879.57 | -0.78% | 3 099.10 | 0.00% |
| 10.09.2007 | 1 874.35 | -0.28% | 3 087.11 | -0.39% |
| 11.09.2007 | 1 882.33 | 0.43% | 3 062.03 | -0.81% |
| 12.09.2007 | 1 872.49 | -0.52% | 3 039.42 | -0.74% |
| 13.09.2007 | 1 887.96 | 0.83% | 3 063.28 | 0.79% |
| 14.09.2007 | 1 879.08 | -0.47% | 3 059.00 | -0.14% |
| 17.09.2007 | 1 863.99 | -0.80% | 3 052.35 | -0.22% |
| 18.09.2007 | 1 867.18 | 0.17% | 3 057.56 | 0.17% |
| 19.09.2007 | 1 899.08 | 1.71% | 3 070.75 | 0.43% |
| 20.09.2007 | 1 910.01 | 0.58% | 3 090.90 | 0.66% |
| 21.09.2007 | 1 913.11 | 0.16% | 3 107.42 | 0.53% |
| 24.09.2007 | 1 911.27 | -0.10% | 3 135.01 | 0.89% |
| 25.09.2007 | 1 922.83 | 0.60% | 3 172.26 | 1.19% |
| 26.09.2007 | 1 946.66 | 1.24% | 3 248.69 | 2.41% |
| 27.09.2007 | 1 937.09 | -0.49% | 3 213.60 | -1.08% |
| 01.10.2007 | 1 950.40 | 0.69% | 3 270.10 | 1.76% |
| 02.10.2007 | 1 968.21 | 0.91% | 3 280.16 | 0.31% |
| 03.10.2007 | 1 957.11 | -0.56% | 3 252.41 | -0.85% |
| 04.10.2007 | 1 986.54 | 1.50% | 3 304.44 | 1.60% |
| 05.10.2007 | 2 006.60 | 1.01% | 3 314.93 | 0.32% |
| 08.10.2007 | 2 022.19 | 0.78% | 3 360.60 | 1.38% |
| 09.10.2007 | 2 008.69 | -0.67% | 3 335.67 | -0.74% |
| 10.10.2007 | 2 006.11 | -0.13% | 3 315.81 | -0.60% |
| 11.10.2007 | 2 027.15 | 1.05% | 3 355.71 | 1.20% |
| 12.10.2007 | 2 025.07 | -0.10% | 3 360.06 | 0.13% |
| 15.10.2007 | 2 035.24 | 0.50% | 3 371.89 | 0.35% |
| 16.10.2007 | 2 011.76 | -1.15% | 3 334.94 | -1.10% |
| 17.10.2007 | 2 018.04 | 0.31% | 3 351.76 | 0.50% |
| 18.10.2007 | 2 011.43 | -0.33% | 3 340.88 | -0.32% |
| 19.10.2007 | 2 000.90 | -0.52% | 3 311.25 | -0.89% |
| 22.10.2007 | 1 971.29 | -1.48% | 3 278.16 | -1.00% |
| 23.10.2007 | 1 991.78 | 1.04% | 3 315.61 | 1.14% |
| 24.10.2007 | 1 997.08 | 0.27% | 3 330.72 | 0.46% |
| 25.10.2007 | 2 009.96 | 0.65% | 3 385.82 | 1.65% |
| 26.10.2007 | 2 037.11 | 1.35% | 3 457.79 | 2.13% |
| 29.10.2007 | 2 064.90 | 1.36% | 3 528.40 | 2.04% |
| 30.10.2007 | 2 040.69 | -1.17% | 3 481.46 | -1.33% |
| 31.10.2007 | 2 035.21 | -0.27% | 3 467.33 | -0.41% |
| 01.11.2007 | 2 053.50 | 0.90% | 3 520.27 | 1.53% |
| 02.11.2007 | 2 035.24 | -0.89% | 3 499.98 | -0.58% |
| 05.11.2007 | 2 014.21 | -1.03% | 3 475.60 | -0.70% |
| 06.11.2007 | 2 029.85 | 0.78% | 3 497.66 | 0.63% |
| 07.11.2007 | 1 995.88 | -1.67% | 3 460.53 | -1.06% |
| 08.11.2007 | 1 984.69 | -0.56% | 3 446.79 | -0.40% |
| 09.11.2007 | 1 953.90 | -1.55% | 3 391.01 | -1.62% |
| 12.11.2007 | 1 941.51 | -0.63% | 3 373.38 | -0.52% |
| 13.11.2007 | 1 931.59 | -0.51% | 3 361.99 | -0.34% |
| 14.11.2007 | 1 949.90 | 0.95% | 3 403.17 | 1.22% |
| 15.11.2007 | 1 916.97 | -1.69% | 3 355.96 | -1.39% |
| 16.11.2007 | 1 913.13 | -0.20% | 3 354.96 | -0.03% |
| 19.11.2007 | 1 888.30 | -1.30% | 3 319.99 | -1.04% |
| 20.11.2007 | 1 884.58 | -0.20% | 3 319.19 | -0.02% |
| 21.11.2007 | 1 843.14 | -2.20% | 3 272.76 | -1.40% |
| 22.11.2007 | 1 857.85 | 0.80% | 3 303.94 | 0.95% |
| 23.11.2007 | 1 885.44 | 1.48% | 3 338.86 | 1.06% |
| 26.11.2007 | 1 888.93 | 0.18% | 3 349.46 | 0.32% |
| 27.11.2007 | 1 853.28 | -1.89% | 3 295.44 | -1.61% |
| 28.11.2007 | 1 864.32 | 0.60% | 3 316.60 | 0.64% |
| 29.11.2007 | 1 874.53 | 0.55% | 3 308.49 | -0.24% |
| 30.11.2007 | 1 892.12 | 0.94% | 3 348.27 | 1.20% |
| 03.12.2007 | 1 884.36 | -0.41% | 3 330.18 | -0.54% |
| 04.12.2007 | 1 873.42 | -0.58% | 3 318.87 | -0.34% |
| 05.12.2007 | 1 897.07 | 1.26% | 3 347.64 | 0.87% |
| 06.12.2007 | 1 933.33 | 1.91% | 3 395.18 | 1.42% |
| 07.12.2007 | 1 965.28 | 1.65% | 3 439.09 | 1.29% |
| 10.12.2007 | 1 979.17 | 0.71% | 3 461.63 | 0.66% |
| 11.12.2007 | 1 961.75 | -0.88% | 3 432.09 | -0.85% |
| 12.12.2007 | 1 965.13 | 0.17% | 3 444.55 | 0.36% |
| 13.12.2007 | 1 925.91 | -2.00% | 3 364.13 | -2.33% |
| 14.12.2007 | 1 924.23 | -0.09% | 3 388.38 | 0.72% |
| 17.12.2007 | 1 889.60 | -1.80% | 3 348.82 | -1.17% |
| 18.12.2007 | 1 916.19 | 1.41% | 3 372.53 | 0.71% |
| 19.12.2007 | 1 901.39 | -0.77% | 3 352.29 | -0.60% |
| 20.12.2007 | 1 913.98 | 0.66% | 3 375.21 | 0.68% |
| 21.12.2007 | 1 886.68 | -1.43% | 3 372.56 | -0.08% |
| 27.12.2007 | 1 939.07 | 2.78% | 3 402.57 | 0.89% |
| 28.12.2007 | 1 935.81 | -0.17% | 3 404.36 | 0.05% |
