Index PX Total Return, Burza Praha - historie, vývoj, rok 2010
Závěry indexu PX Total Return/RM
| Date | Index PX Total Return | Index RM | ||
|---|---|---|---|---|
| Závěr | Změna | Závěr | Změna | |
| 04.01.2010 | 1 325.09 | 1.36% | 2 352.27 | 0.49% |
| 05.01.2010 | 1 345.27 | 1.52% | 2 390.46 | 1.62% |
| 06.01.2010 | 1 353.43 | 0.61% | 2 400.86 | 0.43% |
| 07.01.2010 | 1 348.70 | -0.35% | 2 388.54 | -0.51% |
| 08.01.2010 | 1 354.02 | 0.39% | 2 409.34 | 0.87% |
| 11.01.2010 | 1 383.70 | 2.19% | 2 444.82 | 1.47% |
| 12.01.2010 | 1 376.74 | -0.50% | 2 444.74 | -0.00% |
| 13.01.2010 | 1 386.06 | 0.68% | 2 448.36 | 0.15% |
| 14.01.2010 | 1 402.94 | 1.22% | 2 491.49 | 1.76% |
| 15.01.2010 | 1 387.25 | -1.12% | 2 478.58 | -0.52% |
| 18.01.2010 | 1 413.68 | 1.91% | 2 495.67 | 0.69% |
| 19.01.2010 | 1 415.71 | 0.14% | 2 505.39 | 0.39% |
| 20.01.2010 | 1 427.82 | 0.86% | 2 508.63 | 0.13% |
| 21.01.2010 | 1 423.03 | -0.34% | 2 497.73 | -0.43% |
| 22.01.2010 | 1 384.71 | -2.69% | 2 456.11 | -1.67% |
| 25.01.2010 | 1 397.88 | 0.95% | 2 466.87 | 0.44% |
| 26.01.2010 | 1 384.48 | -0.96% | 2 458.43 | -0.34% |
| 27.01.2010 | 1 386.69 | 0.16% | 2 449.30 | -0.37% |
| 28.01.2010 | 1 388.22 | 0.11% | 2 442.77 | -0.27% |
| 29.01.2010 | 1 376.79 | -0.82% | 2 441.02 | -0.07% |
| 01.02.2010 | 1 390.59 | 1.00% | 2 448.32 | 0.30% |
| 02.02.2010 | 1 376.75 | -0.99% | 2 443.88 | -0.18% |
| 03.02.2010 | 1 373.95 | -0.20% | 2 431.91 | -0.49% |
| 04.02.2010 | 1 328.22 | -3.33% | 2 364.85 | -2.76% |
| 05.02.2010 | 1 280.47 | -3.59% | 2 313.20 | -2.18% |
| 08.02.2010 | 1 278.71 | -0.14% | 2 295.29 | -0.77% |
| 09.02.2010 | 1 300.63 | 1.71% | 2 329.06 | 1.47% |
| 10.02.2010 | 1 324.95 | 1.87% | 2 353.71 | 1.06% |
| 11.02.2010 | 1 312.88 | -0.91% | 2 350.28 | -0.15% |
| 12.02.2010 | 1 302.76 | -0.77% | 2 330.33 | -0.85% |
| 15.02.2010 | 1 322.12 | 1.49% | 2 343.75 | 0.58% |
| 16.02.2010 | 1 334.85 | 0.96% | 2 377.48 | 1.44% |
| 17.02.2010 | 1 348.57 | 1.03% | 2 395.86 | 0.77% |
| 18.02.2010 | 1 335.67 | -0.96% | 2 387.68 | -0.34% |
| 19.02.2010 | 1 345.65 | 0.75% | 2 416.58 | 1.21% |
| 22.02.2010 | 1 351.02 | 0.40% | 2 416.76 | 0.01% |
| 23.02.2010 | 1 337.83 | -0.98% | 2 383.62 | -1.37% |
| 24.02.2010 | 1 331.54 | -0.47% | 2 389.43 | 0.24% |
| 25.02.2010 | 1 317.52 | -1.05% | 2 358.00 | -1.32% |
| 26.02.2010 | 1 332.34 | 1.12% | 2 372.90 | 0.63% |
| 01.03.2010 | 1 343.21 | 0.82% | 2 381.78 | 0.37% |
| 02.03.2010 | 1 342.21 | -0.07% | 2 385.50 | 0.16% |
| 03.03.2010 | 1 344.52 | 0.17% | 2 387.09 | 0.07% |
| 04.03.2010 | 1 342.06 | -0.18% | 2 388.24 | 0.05% |
| 05.03.2010 | 1 353.52 | 0.85% | 2 398.54 | 0.43% |
| 08.03.2010 | 1 369.76 | 1.20% | 2 428.86 | 1.26% |
| 09.03.2010 | 1 371.04 | 0.09% | 2 425.42 | -0.14% |
| 10.03.2010 | 1 377.62 | 0.48% | 2 438.63 | 0.54% |
| 11.03.2010 | 1 377.12 | -0.04% | 2 441.43 | 0.11% |
| 12.03.2010 | 1 391.27 | 1.03% | 2 459.10 | 0.72% |
| 15.03.2010 | 1 388.56 | -0.19% | 2 450.10 | -0.37% |
| 16.03.2010 | 1 406.38 | 1.28% | 2 480.11 | 1.22% |
| 17.03.2010 | 1 425.28 | 1.34% | 2 512.83 | 1.32% |
| 18.03.2010 | 1 414.08 | -0.79% | 2 493.81 | -0.76% |
| 19.03.2010 | 1 391.13 | -1.62% | 2 470.92 | -0.92% |
| 22.03.2010 | 1 386.66 | -0.32% | 2 466.83 | -0.17% |
| 23.03.2010 | 1 389.14 | 0.18% | 2 473.00 | 0.25% |
| 24.03.2010 | 1 385.22 | -0.28% | 2 459.97 | -0.53% |
| 25.03.2010 | 1 400.52 | 1.11% | 2 476.70 | 0.68% |
| 26.03.2010 | 1 416.58 | 1.15% | 2 497.94 | 0.86% |
| 29.03.2010 | 1 409.23 | -0.52% | 2 502.40 | 0.18% |
| 30.03.2010 | 1 419.12 | 0.70% | 2 502.01 | -0.02% |
| 31.03.2010 | 1 400.34 | -1.32% | 2 484.81 | -0.69% |
| 01.04.2010 | 1 430.82 | 2.18% | 2 511.05 | 1.06% |
| 02.04.2010 | 1 436.11 | 0.37% | 2 524.42 | 0.53% |
| 06.04.2010 | 1 446.32 | 0.71% | 2 542.26 | 0.71% |
| 07.04.2010 | 1 454.70 | 0.58% | 2 564.36 | 0.87% |
| 08.04.2010 | 1 427.26 | -1.89% | 2 528.03 | -1.42% |
| 09.04.2010 | 1 444.21 | 1.19% | 2 558.35 | 1.20% |
| 12.04.2010 | 1 459.65 | 1.07% | 2 577.78 | 0.76% |
| 13.04.2010 | 1 468.51 | 0.61% | 2 589.89 | 0.47% |
| 14.04.2010 | 1 513.63 | 3.07% | 2 647.08 | 2.21% |
| 15.04.2010 | 1 526.08 | 0.82% | 2 662.09 | 0.57% |
| 16.04.2010 | 1 515.77 | -0.68% | 2 641.37 | -0.78% |
| 19.04.2010 | 1 504.63 | -0.73% | 2 646.85 | 0.21% |
| 20.04.2010 | 1 512.91 | 0.55% | 2 641.06 | -0.22% |
| 21.04.2010 | 1 517.06 | 0.27% | 2 673.85 | 1.24% |
| 22.04.2010 | 1 503.51 | -0.89% | 2 630.86 | -1.61% |
| 23.04.2010 | 1 522.44 | 1.26% | 2 653.60 | 0.86% |
| 26.04.2010 | 1 548.31 | 1.70% | 2 688.60 | 1.32% |
| 27.04.2010 | 1 529.22 | -1.23% | 2 659.52 | -1.08% |
| 28.04.2010 | 1 498.56 | -2.00% | 2 620.64 | -1.46% |
| 29.04.2010 | 1 506.26 | 0.51% | 2 631.11 | 0.40% |
| 30.04.2010 | 1 505.09 | -0.08% | 2 628.04 | -0.12% |
| 03.05.2010 | 1 512.91 | 0.52% | 2 640.59 | 0.48% |
| 04.05.2010 | 1 481.65 | -2.07% | 2 568.78 | -2.72% |
| 05.05.2010 | 1 409.38 | -4.88% | 2 467.14 | -3.96% |
| 06.05.2010 | 1 392.13 | -1.22% | 2 426.95 | -1.63% |
| 07.05.2010 | 1 352.55 | -2.84% | 2 318.84 | -4.45% |
| 10.05.2010 | 1 454.22 | 7.52% | 2 522.29 | 8.77% |
| 11.05.2010 | 1 423.91 | -2.08% | 2 466.99 | -2.19% |
| 12.05.2010 | 1 465.43 | 2.92% | 2 528.31 | 2.49% |
| 13.05.2010 | 1 453.49 | -0.81% | 2 517.95 | -0.41% |
| 14.05.2010 | 1 417.06 | -2.51% | 2 464.04 | -2.14% |
| 17.05.2010 | 1 415.15 | -0.14% | 2 448.42 | -0.63% |
| 18.05.2010 | 1 441.70 | 1.88% | 2 478.38 | 1.22% |
| 19.05.2010 | 1 411.86 | -2.07% | 2 444.61 | -1.36% |
| 20.05.2010 | 1 355.07 | -4.02% | 2 359.79 | -3.47% |
| 21.05.2010 | 1 347.92 | -0.53% | 2 361.21 | 0.06% |
| 24.05.2010 | 1 371.90 | 1.78% | 2 390.04 | 1.22% |
| 25.05.2010 | 1 301.20 | -5.15% | 2 265.25 | -5.22% |
| 26.05.2010 | 1 346.27 | 3.46% | 2 344.07 | 3.48% |
| 27.05.2010 | 1 358.45 | 0.90% | 2 369.78 | 1.10% |
| 28.05.2010 | 1 387.55 | 2.14% | 2 392.26 | 0.95% |
| 31.05.2010 | 1 395.86 | 0.60% | 2 410.57 | 0.77% |
| 01.06.2010 | 1 369.03 | -1.92% | 2 377.38 | -1.38% |
| 02.06.2010 | 1 374.66 | 0.41% | 2 376.84 | -0.02% |
| 03.06.2010 | 1 403.16 | 2.07% | 2 408.40 | 1.33% |
| 04.06.2010 | 1 346.55 | -4.03% | 2 319.32 | -3.70% |
| 07.06.2010 | 1 321.78 | -1.84% | 2 267.28 | -2.24% |
| 08.06.2010 | 1 308.45 | -1.01% | 2 249.09 | -0.80% |
| 09.06.2010 | 1 313.39 | 0.38% | 2 266.47 | 0.77% |
| 10.06.2010 | 1 343.53 | 2.30% | 2 315.05 | 2.14% |
| 11.06.2010 | 1 358.66 | 1.13% | 2 330.86 | 0.68% |
| 14.06.2010 | 1 367.96 | 0.68% | 2 362.06 | 1.34% |
| 15.06.2010 | 1 373.44 | 0.40% | 2 364.06 | 0.08% |
| 16.06.2010 | 1 377.41 | 0.29% | 2 363.01 | -0.04% |
| 17.06.2010 | 1 373.62 | -0.28% | 2 360.64 | -0.10% |
| 18.06.2010 | 1 381.69 | 0.59% | 2 389.36 | 1.22% |
| 21.06.2010 | 1 406.00 | 1.76% | 2 408.78 | 0.81% |
| 22.06.2010 | 1 390.58 | -1.10% | 2 388.81 | -0.83% |
| 23.06.2010 | 1 364.04 | -1.91% | 2 380.25 | -0.36% |
| 24.06.2010 | 1 349.63 | -1.06% | 2 349.62 | -1.29% |
| 25.06.2010 | 1 362.00 | 0.92% | 2 340.67 | -0.38% |
| 28.06.2010 | 1 366.33 | 0.32% | 2 343.22 | 0.11% |
| 29.06.2010 | 1 341.64 | -1.81% | 2 309.69 | -1.43% |
| 30.06.2010 | 1 330.77 | -0.81% | 2 296.61 | -0.57% |
| 01.07.2010 | 1 326.25 | -0.34% | 2 291.69 | -0.21% |
| 02.07.2010 | 1 349.05 | 1.72% | 2 310.27 | 0.81% |
| 07.07.2010 | 1 347.29 | -0.13% | 2 291.84 | -0.80% |
| 08.07.2010 | 1 375.36 | 2.08% | 2 338.43 | 2.03% |
| 09.07.2010 | 1 383.77 | 0.61% | 2 347.58 | 0.39% |
| 12.07.2010 | 1 384.81 | 0.08% | 2 352.28 | 0.20% |
| 13.07.2010 | 1 413.24 | 2.05% | 2 405.79 | 2.27% |
| 14.07.2010 | 1 416.26 | 0.21% | 2 406.26 | 0.02% |
| 15.07.2010 | 1 416.37 | 0.01% | 2 404.32 | -0.08% |
| 16.07.2010 | 1 390.11 | -1.85% | 2 372.93 | -1.31% |
| 19.07.2010 | 1 383.40 | -0.48% | 2 358.51 | -0.61% |
| 20.07.2010 | 1 377.43 | -0.43% | 2 339.62 | -0.80% |
| 21.07.2010 | 1 398.83 | 1.55% | 2 382.60 | 1.84% |
| 22.07.2010 | 1 410.24 | 0.82% | 2 404.31 | 0.91% |
| 23.07.2010 | 1 406.15 | -0.29% | 2 397.19 | -0.30% |
| 26.07.2010 | 1 416.92 | 0.77% | 2 424.65 | 1.15% |
| 27.07.2010 | 1 433.90 | 1.20% | 2 451.17 | 1.09% |
| 28.07.2010 | 1 427.23 | -0.47% | 2 437.41 | -0.56% |
| 29.07.2010 | 1 436.31 | 0.64% | 2 457.50 | 0.82% |
| 30.07.2010 | 1 416.10 | -1.41% | 2 420.15 | -1.52% |
| 02.08.2010 | 1 435.04 | 1.34% | 2 442.85 | 0.94% |
| 03.08.2010 | 1 434.23 | -0.06% | 2 430.27 | -0.51% |
| 04.08.2010 | 1 453.77 | 1.36% | 2 464.10 | 1.39% |
| 05.08.2010 | 1 443.25 | -0.72% | 2 451.30 | -0.52% |
| 06.08.2010 | 1 445.65 | 0.17% | 2 443.09 | -0.33% |
| 09.08.2010 | 1 446.11 | 0.03% | 2 453.87 | 0.44% |
| 10.08.2010 | 1 437.38 | -0.60% | 2 422.49 | -1.28% |
| 11.08.2010 | 1 414.90 | -1.56% | 2 399.27 | -0.96% |
| 12.08.2010 | 1 406.87 | -0.57% | 2 390.76 | -0.35% |
| 13.08.2010 | 1 414.76 | 0.56% | 2 404.52 | 0.58% |
| 16.08.2010 | 1 424.94 | 0.72% | 2 428.51 | 1.00% |
| 17.08.2010 | 1 442.76 | 1.25% | 2 456.58 | 1.16% |
| 18.08.2010 | 1 428.06 | -1.02% | 2 422.34 | -1.39% |
| 19.08.2010 | 1 432.62 | 0.32% | 2 420.93 | -0.06% |
| 20.08.2010 | 1 414.44 | -1.27% | 2 404.44 | -0.68% |
| 23.08.2010 | 1 422.71 | 0.58% | 2 413.81 | 0.39% |
| 24.08.2010 | 1 389.22 | -2.35% | 2 365.45 | -2.00% |
| 25.08.2010 | 1 376.94 | -0.88% | 2 342.22 | -0.98% |
| 26.08.2010 | 1 383.95 | 0.51% | 2 360.20 | 0.77% |
| 27.08.2010 | 1 388.53 | 0.33% | 2 363.15 | 0.12% |
| 30.08.2010 | 1 392.10 | 0.26% | 2 364.91 | 0.07% |
| 31.08.2010 | 1 375.72 | -1.18% | 2 350.44 | -0.61% |
| 01.09.2010 | 1 394.20 | 1.34% | 2 387.49 | 1.58% |
| 02.09.2010 | 1 420.36 | 1.88% | 2 406.16 | 0.78% |
| 03.09.2010 | 1 411.83 | -0.60% | 2 395.52 | -0.44% |
| 06.09.2010 | 1 421.36 | 0.67% | 2 410.30 | 0.62% |
| 07.09.2010 | 1 401.23 | -1.42% | 2 383.48 | -1.11% |
| 08.09.2010 | 1 389.40 | -0.84% | 2 370.89 | -0.53% |
| 09.09.2010 | 1 397.85 | 0.61% | 2 344.81 | -1.10% |
| 10.09.2010 | 1 392.93 | -0.35% | 2 340.10 | -0.20% |
| 13.09.2010 | 1 405.97 | 0.94% | 2 367.69 | 1.18% |
| 14.09.2010 | 1 403.52 | -0.17% | 2 344.11 | -1.00% |
| 15.09.2010 | 1 399.29 | -0.30% | 2 338.75 | -0.23% |
| 16.09.2010 | 1 395.87 | -0.24% | 2 346.43 | 0.33% |
| 17.09.2010 | 1 380.59 | -1.09% | 2 324.41 | -0.94% |
| 20.09.2010 | 1 388.55 | 0.58% | 2 332.78 | 0.36% |
| 21.09.2010 | 1 393.70 | 0.37% | 2 338.38 | 0.24% |
| 22.09.2010 | 1 383.30 | -0.75% | 2 316.68 | -0.93% |
| 23.09.2010 | 1 383.61 | 0.02% | 2 322.36 | 0.25% |
| 24.09.2010 | 1 391.47 | 0.57% | 2 332.99 | 0.46% |
| 27.09.2010 | 1 385.31 | -0.44% | 2 328.45 | -0.19% |
| 29.09.2010 | 1 372.78 | -0.90% | 2 309.65 | -0.81% |
| 30.09.2010 | 1 386.25 | 0.98% | 2 323.40 | 0.60% |
| 01.10.2010 | 1 380.32 | -0.43% | 2 317.53 | -0.25% |
| 04.10.2010 | 1 382.37 | 0.15% | 2 311.98 | -0.24% |
| 05.10.2010 | 1 383.73 | 0.10% | 2 324.94 | 0.56% |
| 06.10.2010 | 1 400.34 | 1.20% | 2 342.11 | 0.74% |
| 07.10.2010 | 1 403.52 | 0.23% | 2 357.44 | 0.65% |
| 08.10.2010 | 1 398.50 | -0.36% | 2 354.83 | -0.11% |
| 11.10.2010 | 1 410.66 | 0.87% | 2 370.40 | 0.66% |
| 12.10.2010 | 1 396.59 | -1.00% | 2 349.83 | -0.87% |
| 13.10.2010 | 1 411.14 | 1.04% | 2 372.75 | 0.98% |
| 14.10.2010 | 1 399.40 | -0.83% | 2 358.84 | -0.59% |
| 15.10.2010 | 1 399.18 | -0.02% | 2 346.99 | -0.50% |
| 18.10.2010 | 1 388.68 | -0.75% | 2 337.67 | -0.40% |
| 19.10.2010 | 1 392.25 | 0.26% | 2 353.25 | 0.67% |
| 20.10.2010 | 1 386.74 | -0.40% | 2 349.50 | -0.16% |
| 21.10.2010 | 1 396.90 | 0.73% | 2 351.88 | 0.10% |
| 22.10.2010 | 1 394.61 | -0.16% | 2 358.43 | 0.28% |
| 25.10.2010 | 1 419.14 | 1.76% | 2 389.15 | 1.30% |
| 26.10.2010 | 1 414.66 | -0.32% | 2 383.73 | -0.23% |
| 27.10.2010 | 1 426.18 | 0.81% | 2 408.21 | 1.03% |
| 29.10.2010 | 1 416.55 | -0.68% | 2 397.52 | -0.44% |
| 01.11.2010 | 1 418.32 | 0.12% | 2 400.49 | 0.12% |
| 02.11.2010 | 1 422.35 | 0.28% | 2 411.15 | 0.44% |
| 03.11.2010 | 1 431.56 | 0.65% | 2 421.37 | 0.42% |
| 04.11.2010 | 1 438.08 | 0.46% | 2 436.68 | 0.63% |
| 05.11.2010 | 1 429.06 | -0.63% | 2 420.40 | -0.67% |
| 08.11.2010 | 1 426.47 | -0.18% | 2 407.41 | -0.54% |
| 09.11.2010 | 1 436.16 | 0.68% | 2 421.96 | 0.60% |
| 10.11.2010 | 1 418.22 | -1.25% | 2 408.44 | -0.56% |
| 11.11.2010 | 1 397.63 | -1.45% | 2 372.65 | -1.49% |
| 12.11.2010 | 1 416.04 | 1.32% | - | - |
| 15.11.2010 | 1 405.58 | -0.74% | 2 387.30 | -0.16% |
| 16.11.2010 | 1 401.24 | -0.31% | 2 359.62 | -1.16% |
| 18.11.2010 | 1 410.21 | 0.64% | 2 379.51 | 0.84% |
| 19.11.2010 | 1 405.56 | -0.33% | 2 383.20 | 0.15% |
| 22.11.2010 | 1 398.69 | -0.49% | 2 371.71 | -0.48% |
| 23.11.2010 | 1 374.84 | -1.71% | 2 328.75 | -1.81% |
| 24.11.2010 | 1 379.12 | 0.31% | 2 338.85 | 0.43% |
| 25.11.2010 | 1 387.33 | 0.60% | 2 351.69 | 0.55% |
| 26.11.2010 | 1 380.35 | -0.50% | 2 332.39 | -0.82% |
| 29.11.2010 | 1 371.21 | -0.66% | 2 325.05 | -0.31% |
| 30.11.2010 | 1 356.70 | -1.06% | 2 310.99 | -0.60% |
| 01.12.2010 | 1 407.37 | 3.73% | 2 374.71 | 2.76% |
| 02.12.2010 | 1 428.44 | 1.50% | 2 417.85 | 1.82% |
| 03.12.2010 | 1 428.81 | 0.03% | 2 404.66 | -0.55% |
| 06.12.2010 | 1 439.80 | 0.77% | 2 411.74 | 0.29% |
| 07.12.2010 | 1 439.89 | 0.01% | 2 421.98 | 0.42% |
| 08.12.2010 | 1 428.59 | -0.78% | 2 408.87 | -0.54% |
| 09.12.2010 | 1 432.53 | 0.28% | 2 421.64 | 0.53% |
| 10.12.2010 | 1 447.27 | 1.03% | 2 439.80 | 0.75% |
| 13.12.2010 | 1 468.10 | 1.44% | 2 457.76 | 0.74% |
| 14.12.2010 | 1 456.32 | -0.80% | 2 442.56 | -0.62% |
| 15.12.2010 | 1 461.25 | 0.34% | 2 459.68 | 0.70% |
| 16.12.2010 | 1 470.33 | 0.62% | 2 474.63 | 0.61% |
| 17.12.2010 | 1 455.38 | -1.02% | 2 456.32 | -0.74% |
| 20.12.2010 | 1 469.64 | 0.98% | 2 473.56 | 0.70% |
| 21.12.2010 | 1 487.55 | 1.22% | 2 493.63 | 0.81% |
| 22.12.2010 | 1 499.45 | 0.80% | 2 511.48 | 0.72% |
| 23.12.2010 | 1 499.02 | -0.03% | 2 511.00 | -0.02% |
| 27.12.2010 | 1 490.43 | -0.57% | 2 501.39 | -0.38% |
| 28.12.2010 | 1 494.81 | 0.29% | 2 522.11 | 0.83% |
| 29.12.2010 | 1 513.26 | 1.23% | 2 534.79 | 0.50% |
| 30.12.2010 | 1 500.84 | -0.82% | 2 519.09 | -0.62% |
