Index PX Total Return, Burza Praha - historie, vývoj, rok 2009
Závěry indexu PX Total Return/RM
| Date | Index PX Total Return | Index RM | ||
|---|---|---|---|---|
| Závěr | Změna | Závěr | Změna | |
| 02.01.2009 | 962.25 | 1.39% | - | - |
| 05.01.2009 | 977.46 | 1.58% | 2 011.44 | 3.47% |
| 06.01.2009 | 1 000.45 | 2.35% | 2 045.42 | 1.69% |
| 07.01.2009 | 972.70 | -2.77% | 1 994.13 | -2.51% |
| 08.01.2009 | 967.10 | -0.58% | 1 983.55 | -0.53% |
| 09.01.2009 | 969.51 | 0.25% | - | - |
| 12.01.2009 | 966.82 | -0.28% | 1 994.59 | 0.31% |
| 13.01.2009 | 950.47 | -1.69% | 1 974.17 | -1.02% |
| 14.01.2009 | 927.60 | -2.41% | 1 937.67 | -1.85% |
| 15.01.2009 | 919.65 | -0.86% | - | - |
| 16.01.2009 | 931.19 | 1.26% | 1 940.91 | 1.65% |
| 19.01.2009 | 904.48 | -2.87% | 1 913.72 | -1.40% |
| 20.01.2009 | 883.43 | -2.33% | 1 899.60 | -0.74% |
| 21.01.2009 | 867.38 | -1.82% | 1 871.13 | -1.50% |
| 22.01.2009 | 849.03 | -2.12% | 1 825.34 | -2.45% |
| 23.01.2009 | 830.52 | -2.18% | 1 798.74 | -1.46% |
| 26.01.2009 | 850.25 | 2.38% | 1 831.93 | 1.85% |
| 27.01.2009 | 850.66 | 0.05% | 1 819.35 | -0.69% |
| 28.01.2009 | 869.68 | 2.24% | 1 845.77 | 1.45% |
| 29.01.2009 | 863.52 | -0.71% | 1 818.99 | -1.45% |
| 30.01.2009 | 856.11 | -0.86% | 1 805.31 | -0.75% |
| 02.02.2009 | 844.77 | -1.33% | 1 781.46 | -1.32% |
| 03.02.2009 | 832.29 | -1.48% | 1 784.66 | 0.18% |
| 04.02.2009 | 828.75 | -0.42% | 1 788.54 | 0.22% |
| 05.02.2009 | 806.27 | -2.71% | 1 741.16 | -2.65% |
| 06.02.2009 | 811.52 | 0.65% | 1 747.90 | 0.39% |
| 09.02.2009 | 841.62 | 3.71% | 1 769.78 | 1.25% |
| 10.02.2009 | 831.06 | -1.26% | 1 761.85 | -0.45% |
| 11.02.2009 | 818.78 | -1.48% | 1 750.74 | -0.63% |
| 12.02.2009 | 803.00 | -1.93% | 1 717.41 | -1.90% |
| 13.02.2009 | 800.29 | -0.34% | 1 744.40 | 1.57% |
| 16.02.2009 | 773.03 | -3.41% | 1 700.07 | -2.54% |
| 17.02.2009 | 720.50 | -6.80% | 1 604.84 | -5.60% |
| 18.02.2009 | 695.02 | -3.54% | 1 582.96 | -1.36% |
| 19.02.2009 | 726.50 | 4.53% | 1 636.99 | 3.41% |
| 20.02.2009 | 716.87 | -1.33% | 1 603.87 | -2.02% |
| 23.02.2009 | 713.40 | -0.48% | - | - |
| 24.02.2009 | 713.17 | -0.03% | 1 600.34 | -0.39% |
| 25.02.2009 | 710.11 | -0.43% | 1 590.16 | -0.64% |
| 26.02.2009 | 710.80 | 0.10% | 1 592.93 | 0.17% |
| 27.02.2009 | 708.77 | -0.29% | 1 602.96 | 0.63% |
| 02.03.2009 | 704.14 | -0.65% | 1 587.26 | -0.98% |
| 03.03.2009 | 697.80 | -0.90% | 1 564.40 | -1.44% |
| 04.03.2009 | 714.82 | 2.44% | 1 576.98 | 0.80% |
| 05.03.2009 | 707.45 | -1.03% | 1 575.51 | -0.09% |
| 06.03.2009 | 711.54 | 0.58% | 1 575.87 | 0.02% |
| 09.03.2009 | 708.24 | -0.46% | 1 563.36 | -0.79% |
| 10.03.2009 | 730.12 | 3.09% | 1 594.70 | 2.00% |
| 11.03.2009 | 747.13 | 2.33% | 1 614.38 | 1.23% |
| 12.03.2009 | 748.96 | 0.24% | 1 627.17 | 0.79% |
| 13.03.2009 | 765.58 | 2.22% | 1 642.18 | 0.92% |
| 16.03.2009 | 766.19 | 0.08% | 1 660.09 | 1.09% |
| 17.03.2009 | 766.73 | 0.07% | 1 659.43 | -0.04% |
| 18.03.2009 | 781.02 | 1.86% | 1 685.50 | 1.57% |
| 19.03.2009 | 821.18 | 5.14% | 1 718.56 | 1.96% |
| 20.03.2009 | 807.32 | -1.69% | 1 686.09 | -1.89% |
| 23.03.2009 | 845.91 | 4.78% | 1 760.06 | 4.39% |
| 24.03.2009 | 861.25 | 1.81% | 1 783.85 | 1.35% |
| 25.03.2009 | 892.39 | 3.62% | 1 823.29 | 2.21% |
| 26.03.2009 | 896.48 | 0.46% | 1 836.95 | 0.75% |
| 27.03.2009 | 871.05 | -2.84% | 1 800.14 | -2.00% |
| 30.03.2009 | 823.92 | -5.41% | 1 720.80 | -4.41% |
| 31.03.2009 | 829.01 | 0.62% | 1 743.35 | 1.31% |
| 01.04.2009 | 835.20 | 0.75% | 1 754.04 | 0.61% |
| 02.04.2009 | 887.86 | 6.31% | 1 823.07 | 3.94% |
| 03.04.2009 | 910.90 | 2.59% | 1 845.52 | 1.23% |
| 06.04.2009 | 900.36 | -1.16% | 1 829.15 | -0.89% |
| 07.04.2009 | 870.19 | -3.35% | 1 801.25 | -1.53% |
| 08.04.2009 | 899.67 | 3.39% | 1 839.86 | 2.14% |
| 09.04.2009 | 929.85 | 3.35% | 1 876.79 | 2.01% |
| 10.04.2009 | 930.81 | 0.10% | 1 875.33 | -0.08% |
| 14.04.2009 | 934.44 | 0.39% | 1 891.78 | 0.00 |
| 15.04.2009 | 930.98 | -0.37% | 1 880.65 | -0.59% |
| 16.04.2009 | 941.43 | 1.12% | 1 894.38 | 0.73% |
| 17.04.2009 | 936.63 | -0.51% | 1 913.86 | 1.03% |
| 20.04.2009 | 917.39 | -2.05% | 1 873.74 | -2.10% |
| 21.04.2009 | 899.34 | -1.97% | 1 833.83 | -2.13% |
| 22.04.2009 | 911.12 | 1.31% | - | - |
| 23.04.2009 | 913.17 | 0.23% | 1 839.68 | -0.25% |
| 24.04.2009 | 924.25 | 1.21% | 1 855.36 | 0.85% |
| 27.04.2009 | 914.59 | -1.05% | 1 844.86 | -0.57% |
| 28.04.2009 | 908.30 | -0.69% | 1 831.54 | -0.72% |
| 29.04.2009 | 940.78 | 3.58% | 1 877.59 | 2.51% |
| 30.04.2009 | 977.40 | 3.89% | 1 930.03 | 2.79% |
| 04.05.2009 | 1 003.08 | 2.63% | 1 979.61 | 2.57% |
| 05.05.2009 | 1 037.96 | 3.48% | 2 052.24 | 3.67% |
| 06.05.2009 | 1 056.52 | 1.79% | 2 079.68 | 1.34% |
| 07.05.2009 | 1 090.75 | 3.24% | - | - |
| 11.05.2009 | 1 067.26 | -2.15% | 2 079.13 | -2.03% |
| 12.05.2009 | 1 091.40 | 2.26% | - | - |
| 13.05.2009 | 1 023.36 | -6.23% | 1 977.45 | -4.68% |
| 14.05.2009 | 1 003.41 | -1.95% | 1 951.42 | -1.32% |
| 15.05.2009 | 1 021.92 | 1.85% | 1 970.46 | 0.98% |
| 18.05.2009 | 1 019.92 | -0.20% | 1 973.22 | 0.14% |
| 19.05.2009 | 1 037.50 | 1.72% | 2 007.14 | 1.72% |
| 20.05.2009 | 1 074.19 | 3.54% | 2 056.08 | 2.44% |
| 21.05.2009 | 1 052.38 | -2.03% | 2 016.02 | -1.95% |
| 22.05.2009 | 1 049.78 | -0.25% | 2 021.52 | 0.27% |
| 25.05.2009 | 1 048.67 | -0.10% | 2 022.89 | 0.07% |
| 26.05.2009 | 1 037.24 | -1.09% | 2 017.22 | -0.28% |
| 27.05.2009 | 1 043.24 | 0.58% | 2 008.04 | -0.46% |
| 28.05.2009 | 1 033.17 | -0.97% | 1 988.43 | -0.98% |
| 29.05.2009 | 990.92 | -4.09% | 1 958.19 | -1.52% |
| 01.06.2009 | 1 052.30 | 6.19% | 1 998.62 | 2.06% |
| 02.06.2009 | 1 063.45 | 1.06% | 2 001.34 | 0.14% |
| 03.06.2009 | 1 058.67 | -0.45% | 2 001.17 | -0.01% |
| 04.06.2009 | 1 068.67 | 0.94% | 2 019.89 | 0.94% |
| 05.06.2009 | 1 089.99 | 2.00% | 2 054.97 | 1.74% |
| 08.06.2009 | 1 077.87 | -1.11% | 2 033.70 | -1.03% |
| 09.06.2009 | 1 100.90 | 2.14% | 2 063.14 | 1.45% |
| 10.06.2009 | 1 110.76 | 0.90% | 2 079.13 | 0.78% |
| 11.06.2009 | 1 105.71 | -0.45% | 2 083.84 | 0.23% |
| 12.06.2009 | 1 097.15 | -0.77% | 2 068.68 | -0.73% |
| 15.06.2009 | 1 077.48 | -1.79% | - | - |
| 16.06.2009 | 1 068.45 | -0.84% | 2 037.94 | -0.04% |
| 17.06.2009 | 1 056.92 | -1.08% | 1 998.42 | -1.94% |
| 18.06.2009 | 1 056.97 | 0.00 | 2 019.90 | 1.07% |
| 19.06.2009 | 1 068.09 | 1.05% | 2 018.20 | -0.08% |
| 22.06.2009 | 1 030.27 | -3.54% | 1 954.70 | -3.15% |
| 23.06.2009 | 1 015.37 | -1.45% | 1 933.97 | -1.06% |
| 24.06.2009 | 1 036.87 | 2.12% | 1 972.27 | 1.98% |
| 25.06.2009 | 1 023.43 | -1.30% | 1 955.36 | -0.86% |
| 26.06.2009 | 1 025.57 | 0.21% | 1 948.17 | -0.37% |
| 29.06.2009 | 1 022.18 | -0.33% | 1 957.82 | 0.50% |
| 30.06.2009 | 1 029.46 | 0.71% | 1 933.96 | -1.22% |
| 01.07.2009 | 1 030.29 | 0.08% | 1 959.64 | 1.33% |
| 02.07.2009 | 1 016.00 | -1.39% | 1 922.44 | -1.90% |
| 03.07.2009 | 1 003.81 | -1.20% | 1 917.92 | -0.24% |
| 07.07.2009 | 1 009.36 | 0.55% | 1 913.54 | -0.23% |
| 08.07.2009 | 1 011.28 | 0.19% | 1 925.57 | 0.63% |
| 09.07.2009 | 1 020.64 | 0.93% | 1 935.56 | 0.52% |
| 10.07.2009 | 1 018.53 | -0.21% | 1 931.82 | -0.19% |
| 13.07.2009 | 1 040.35 | 2.14% | 1 961.54 | 1.54% |
| 14.07.2009 | 1 067.43 | 2.60% | 1 986.99 | 1.30% |
| 15.07.2009 | 1 088.44 | 1.97% | 2 045.10 | 2.92% |
| 16.07.2009 | 1 086.92 | -0.14% | 2 040.01 | -0.25% |
| 17.07.2009 | 1 082.18 | -0.44% | 2 041.31 | 0.06% |
| 20.07.2009 | 1 103.27 | 1.95% | 2 068.23 | 1.32% |
| 21.07.2009 | 1 110.37 | 0.64% | 2 085.19 | 0.82% |
| 22.07.2009 | 1 094.55 | -1.42% | 2 058.15 | -1.30% |
| 23.07.2009 | 1 097.05 | 0.23% | 2 074.95 | 0.82% |
| 24.07.2009 | 1 123.68 | 2.43% | 2 087.52 | 0.61% |
| 27.07.2009 | 1 138.02 | 1.28% | 2 112.83 | 1.21% |
| 28.07.2009 | 1 130.75 | -0.64% | 2 101.92 | -0.52% |
| 29.07.2009 | 1 139.60 | 0.78% | 2 122.68 | 0.99% |
| 30.07.2009 | 1 180.71 | 3.61% | 2 206.14 | 3.93% |
| 31.07.2009 | 1 221.48 | 3.45% | 2 265.53 | 2.69% |
| 03.08.2009 | 1 253.04 | 2.58% | 2 339.31 | 3.26% |
| 04.08.2009 | 1 251.81 | -0.10% | 2 319.36 | -0.85% |
| 05.08.2009 | 1 284.21 | 2.59% | 2 375.93 | 2.44% |
| 06.08.2009 | 1 311.15 | 2.10% | 2 424.81 | 2.06% |
| 07.08.2009 | 1 308.13 | -0.23% | 2 432.86 | 0.33% |
| 10.08.2009 | 1 321.32 | 1.01% | 2 439.18 | 0.26% |
| 11.08.2009 | 1 276.28 | -3.41% | 2 388.65 | -2.07% |
| 12.08.2009 | 1 277.75 | 0.12% | 2 413.70 | 1.05% |
| 13.08.2009 | 1 337.43 | 4.67% | 2 471.80 | 2.41% |
| 14.08.2009 | 1 342.53 | 0.38% | 2 462.60 | -0.37% |
| 17.08.2009 | 1 293.54 | -3.65% | 2 391.71 | -2.88% |
| 18.08.2009 | 1 308.05 | 1.12% | 2 428.67 | 1.55% |
| 19.08.2009 | 1 287.79 | -1.55% | 2 399.28 | -1.21% |
| 20.08.2009 | 1 302.95 | 1.18% | 2 416.38 | 0.71% |
| 21.08.2009 | 1 305.90 | 0.23% | 2 427.03 | 0.44% |
| 24.08.2009 | 1 370.36 | 4.94% | 2 517.79 | 3.74% |
| 25.08.2009 | 1 369.32 | -0.08% | 2 513.32 | -0.18% |
| 26.08.2009 | 1 338.27 | -2.27% | 2 475.89 | -1.49% |
| 27.08.2009 | 1 328.03 | -0.77% | 2 454.21 | -0.88% |
| 28.08.2009 | 1 298.15 | -2.25% | 2 464.75 | 0.43% |
| 31.08.2009 | 1 332.01 | 2.61% | 2 449.74 | -0.61% |
| 01.09.2009 | 1 337.87 | 0.44% | 2 458.18 | 0.34% |
| 02.09.2009 | 1 283.79 | -4.04% | 2 368.29 | -3.66% |
| 03.09.2009 | 1 299.11 | 1.19% | 2 394.35 | 1.10% |
| 04.09.2009 | 1 315.83 | 1.29% | 2 425.30 | 1.29% |
| 07.09.2009 | 1 351.57 | 2.72% | 2 478.06 | 2.18% |
| 08.09.2009 | 1 354.63 | 0.23% | 2 476.96 | -0.04% |
| 09.09.2009 | 1 347.91 | -0.50% | 2 475.98 | -0.04% |
| 10.09.2009 | 1 341.64 | -0.46% | 2 418.45 | -2.32% |
| 11.09.2009 | 1 334.51 | -0.53% | 2 407.01 | -0.47% |
| 14.09.2009 | 1 325.42 | -0.68% | 2 376.64 | -1.26% |
| 15.09.2009 | 1 325.31 | -0.01% | 2 368.94 | -0.32% |
| 16.09.2009 | 1 350.11 | 1.87% | - | - |
| 17.09.2009 | 1 361.43 | 0.84% | 2 425.27 | 0.38% |
| 18.09.2009 | 1 351.47 | -0.73% | 2 413.67 | -0.48% |
| 21.09.2009 | 1 333.14 | -1.36% | 2 386.43 | -1.13% |
| 22.09.2009 | 1 360.04 | 2.02% | 2 419.33 | 1.38% |
| 23.09.2009 | 1 364.07 | 0.30% | 2 425.59 | 0.26% |
| 24.09.2009 | 1 355.89 | -0.60% | 2 402.68 | -0.94% |
| 25.09.2009 | 1 336.02 | -1.46% | 2 397.74 | -0.21% |
| 29.09.2009 | 1 339.16 | 0.23% | 2 396.53 | -0.05% |
| 30.09.2009 | 1 353.23 | 1.05% | 2 415.67 | 0.80% |
| 01.10.2009 | 1 348.24 | -0.37% | 2 401.97 | -0.57% |
| 02.10.2009 | 1 305.02 | -3.21% | 2 349.92 | -2.17% |
| 05.10.2009 | 1 313.97 | 0.69% | 2 351.38 | 0.06% |
| 06.10.2009 | 1 338.11 | 1.84% | 2 390.41 | 1.66% |
| 07.10.2009 | 1 326.39 | -0.88% | 2 370.83 | -0.82% |
| 08.10.2009 | 1 336.60 | 0.77% | 2 379.39 | 0.36% |
| 09.10.2009 | 1 341.97 | 0.40% | 2 404.48 | 1.05% |
| 12.10.2009 | 1 384.13 | 3.14% | 2 455.36 | 2.12% |
| 13.10.2009 | 1 360.46 | -1.71% | 2 432.50 | -0.93% |
| 14.10.2009 | 1 376.05 | 1.15% | 2 448.71 | 0.67% |
| 15.10.2009 | 1 359.20 | -1.22% | 2 407.95 | -1.66% |
| 16.10.2009 | 1 352.03 | -0.53% | 2 401.65 | -0.26% |
| 19.10.2009 | 1 347.18 | -0.36% | 2 411.33 | 0.40% |
| 20.10.2009 | 1 367.19 | 1.49% | 2 431.11 | 0.82% |
| 21.10.2009 | 1 360.55 | -0.49% | 2 427.09 | -0.17% |
| 22.10.2009 | 1 346.97 | -1.00% | 2 404.42 | -0.93% |
| 23.10.2009 | 1 375.09 | 2.09% | 2 430.76 | 1.10% |
| 26.10.2009 | 1 367.77 | -0.53% | 2 419.36 | -0.47% |
| 27.10.2009 | 1 348.31 | -1.42% | 2 396.15 | -0.96% |
| 29.10.2009 | 1 321.68 | -1.97% | 2 368.20 | -1.17% |
| 30.10.2009 | 1 335.50 | 1.05% | 2 372.72 | 0.19% |
| 02.11.2009 | 1 322.71 | -0.96% | 2 368.10 | -0.19% |
| 03.11.2009 | 1 301.13 | -1.63% | 2 327.91 | -1.70% |
| 04.11.2009 | 1 321.21 | 1.54% | 2 367.61 | 1.71% |
| 05.11.2009 | 1 343.97 | 1.72% | 2 395.37 | 1.17% |
| 06.11.2009 | 1 328.17 | -1.18% | 2 376.78 | -0.78% |
| 09.11.2009 | 1 354.97 | 2.02% | 2 419.97 | 1.82% |
| 10.11.2009 | 1 353.61 | -0.10% | 2 411.60 | -0.35% |
| 11.11.2009 | 1 354.44 | 0.06% | 2 430.78 | 0.80% |
| 12.11.2009 | 1 367.62 | 0.97% | 2 440.82 | 0.41% |
| 13.11.2009 | 1 348.32 | -1.41% | 2 423.77 | -0.70% |
| 16.11.2009 | 1 348.42 | 0.01% | 2 418.42 | -0.22% |
| 18.11.2009 | 1 340.33 | -0.60% | 2 400.83 | -0.73% |
| 19.11.2009 | 1 342.14 | 0.13% | 2 390.38 | -0.44% |
| 20.11.2009 | 1 345.66 | 0.26% | 2 400.85 | 0.44% |
| 23.11.2009 | 1 350.82 | 0.38% | 2 412.01 | 0.46% |
| 24.11.2009 | 1 334.71 | -1.19% | 2 392.91 | -0.79% |
| 25.11.2009 | 1 319.91 | -1.11% | 2 380.75 | -0.51% |
| 26.11.2009 | 1 291.18 | -2.18% | 2 321.53 | -2.49% |
| 27.11.2009 | 1 300.57 | 0.73% | 2 338.32 | 0.72% |
| 30.11.2009 | 1 306.40 | 0.45% | 2 339.10 | 0.03% |
| 01.12.2009 | 1 307.45 | 0.08% | 2 341.43 | 0.10% |
| 02.12.2009 | 1 305.88 | -0.12% | 2 338.29 | -0.13% |
| 03.12.2009 | 1 319.95 | 1.08% | 2 365.95 | 1.18% |
| 04.12.2009 | 1 345.76 | 1.96% | 2 391.91 | 1.10% |
| 07.12.2009 | 1 333.45 | -0.91% | 2 384.18 | -0.32% |
| 08.12.2009 | 1 311.24 | -1.67% | 2 352.61 | -1.32% |
| 09.12.2009 | 1 293.94 | -1.32% | 2 322.98 | -1.26% |
| 10.12.2009 | 1 288.23 | -0.44% | 2 318.59 | -0.19% |
| 11.12.2009 | 1 298.81 | 0.82% | 2 323.89 | 0.23% |
| 14.12.2009 | 1 293.16 | -0.43% | 2 316.85 | -0.30% |
| 15.12.2009 | 1 283.51 | -0.75% | 2 298.14 | -0.81% |
| 16.12.2009 | 1 304.08 | 1.60% | 2 327.88 | 1.29% |
| 17.12.2009 | 1 307.78 | 0.28% | 2 319.30 | -0.37% |
| 18.12.2009 | 1 297.21 | -0.81% | 2 313.87 | -0.23% |
| 21.12.2009 | 1 297.78 | 0.04% | 2 317.63 | 0.16% |
| 22.12.2009 | 1 300.50 | 0.21% | 2 318.85 | 0.05% |
| 23.12.2009 | 1 293.26 | -0.56% | 2 311.43 | -0.32% |
| 28.12.2009 | 1 303.96 | 0.83% | 2 317.79 | 0.28% |
| 29.12.2009 | 1 317.20 | 1.02% | 2 340.77 | 0.99% |
| 30.12.2009 | 1 307.35 | -0.75% | 2 340.74 | -0.00% |
