Index PX Total Return, Burza Praha - historie, vývoj, rok 2011
Závěry indexu PX Total Return/RM
| Date | Index PX Total Return | Index RM | ||
|---|---|---|---|---|
| Závěr | Změna | Závěr | Změna | |
| 03.01.2011 | 1 523.62 | 1.52% | 2 540.51 | 0.89% |
| 04.01.2011 | 1 536.80 | 0.87% | 2 549.49 | 0.35% |
| 05.01.2011 | 1 522.68 | -0.92% | 2 532.16 | -0.68% |
| 06.01.2011 | 1 535.51 | 0.84% | 2 545.13 | 0.51% |
| 07.01.2011 | 1 523.53 | -0.78% | 2 514.28 | -1.21% |
| 10.01.2011 | 1 488.58 | -2.29% | 2 459.90 | -2.16% |
| 11.01.2011 | 1 507.13 | 1.25% | 2 481.45 | 0.88% |
| 12.01.2011 | 1 524.62 | 1.16% | 2 516.04 | 1.39% |
| 13.01.2011 | 1 527.98 | 0.22% | 2 510.79 | -0.21% |
| 14.01.2011 | 1 522.12 | -0.38% | 2 510.97 | 0.01% |
| 17.01.2011 | 1 537.43 | 1.01% | 2 525.04 | 0.56% |
| 18.01.2011 | 1 563.95 | 1.73% | 2 574.25 | 1.95% |
| 19.01.2011 | 1 558.31 | -0.36% | 2 572.32 | -0.07% |
| 20.01.2011 | 1 537.52 | -1.33% | 2 547.18 | -0.98% |
| 21.01.2011 | 1 553.95 | 1.07% | 2 583.83 | 1.44% |
| 24.01.2011 | 1 538.96 | -0.96% | 2 565.33 | -0.72% |
| 25.01.2011 | 1 512.85 | -1.70% | 2 520.18 | -1.76% |
| 26.01.2011 | 1 525.12 | 0.81% | 2 528.81 | 0.34% |
| 27.01.2011 | 1 529.14 | 0.26% | 2 525.63 | -0.13% |
| 28.01.2011 | 1 503.37 | -1.69% | 2 509.71 | -0.63% |
| 31.01.2011 | 1 515.66 | 0.82% | 2 524.85 | 0.60% |
| 01.02.2011 | 1 527.94 | 0.81% | 2 542.09 | 0.68% |
| 02.02.2011 | 1 526.97 | -0.06% | 2 541.72 | -0.01% |
| 03.02.2011 | 1 511.42 | -1.02% | 2 516.89 | -0.98% |
| 04.02.2011 | 1 537.42 | 1.72% | 2 545.98 | 1.16% |
| 07.02.2011 | 1 530.57 | -0.45% | 2 549.93 | 0.16% |
| 08.02.2011 | 1 525.25 | -0.35% | 2 550.00 | 0.00% |
| 09.02.2011 | 1 532.98 | 0.51% | 2 558.63 | 0.34% |
| 10.02.2011 | 1 514.37 | -1.21% | 2 536.67 | -0.86% |
| 11.02.2011 | 1 517.29 | 0.19% | 2 545.00 | 0.33% |
| 14.02.2011 | 1 533.30 | 1.06% | 2 558.10 | 0.51% |
| 15.02.2011 | 1 528.56 | -0.31% | 2 560.39 | 0.09% |
| 16.02.2011 | 1 531.84 | 0.21% | 2 585.64 | 0.99% |
| 17.02.2011 | 1 508.26 | -1.54% | 2 552.82 | -1.27% |
| 18.02.2011 | 1 516.04 | 0.52% | 2 563.33 | 0.41% |
| 21.02.2011 | 1 522.73 | 0.44% | 2 557.53 | -0.23% |
| 22.02.2011 | 1 521.22 | -0.10% | 2 560.01 | 0.10% |
| 23.02.2011 | 1 521.52 | 0.02% | 2 561.08 | 0.04% |
| 24.02.2011 | 1 516.94 | -0.30% | 2 564.24 | 0.12% |
| 25.02.2011 | 1 520.87 | 0.26% | 2 554.66 | -0.37% |
| 28.02.2011 | 1 524.47 | 0.24% | 2 557.51 | 0.11% |
| 01.03.2011 | 1 507.95 | -1.08% | 2 525.63 | -1.25% |
| 02.03.2011 | 1 506.35 | -0.11% | 2 533.61 | 0.32% |
| 03.03.2011 | 1 516.98 | 0.71% | 2 532.87 | -0.03% |
| 04.03.2011 | 1 510.84 | -0.40% | 2 524.84 | -0.32% |
| 07.03.2011 | 1 498.18 | -0.84% | 2 504.62 | -0.80% |
| 08.03.2011 | 1 493.92 | -0.28% | 2 505.03 | 0.02% |
| 09.03.2011 | 1 497.41 | 0.23% | 2 506.01 | 0.04% |
| 10.03.2011 | 1 487.61 | -0.65% | 2 494.81 | -0.45% |
| 11.03.2011 | 1 493.50 | 0.40% | 2 505.36 | 0.42% |
| 14.03.2011 | 1 482.56 | -0.73% | 2 478.92 | -1.06% |
| 15.03.2011 | 1 480.43 | -0.14% | 2 463.98 | -0.60% |
| 16.03.2011 | 1 474.67 | -0.39% | 2 458.44 | -0.22% |
| 17.03.2011 | 1 481.00 | 0.43% | 2 463.69 | 0.21% |
| 18.03.2011 | 1 486.42 | 0.37% | 2 465.72 | 0.08% |
| 21.03.2011 | 1 500.87 | 0.97% | 2 517.89 | 2.12% |
| 22.03.2011 | 1 496.72 | -0.28% | 2 504.95 | -0.51% |
| 23.03.2011 | 1 503.95 | 0.48% | 2 523.49 | 0.74% |
| 24.03.2011 | 1 521.58 | 1.17% | 2 548.50 | 0.99% |
| 25.03.2011 | 1 528.34 | 0.44% | 2 561.92 | 0.53% |
| 28.03.2011 | 1 542.99 | 0.96% | 2 585.85 | 0.93% |
| 29.03.2011 | 1 544.81 | 0.12% | 2 587.31 | 0.06% |
| 30.03.2011 | 1 547.19 | 0.15% | 2 591.95 | 0.18% |
| 31.03.2011 | 1 542.91 | -0.28% | 2 586.92 | -0.19% |
| 01.04.2011 | 1 542.97 | 0.00 | 2 583.19 | -0.14% |
| 04.04.2011 | 1 555.79 | 0.83% | 2 596.99 | 0.53% |
| 05.04.2011 | 1 550.86 | -0.32% | 2 586.89 | -0.39% |
| 06.04.2011 | 1 565.13 | 0.92% | 2 607.66 | 0.80% |
| 07.04.2011 | 1 561.70 | -0.22% | 2 600.99 | -0.26% |
| 08.04.2011 | 1 559.67 | -0.13% | 2 594.59 | -0.25% |
| 11.04.2011 | 1 550.77 | -0.57% | 2 591.20 | -0.13% |
| 12.04.2011 | 1 537.23 | -0.87% | 2 570.65 | -0.79% |
| 13.04.2011 | 1 552.75 | 1.01% | 2 598.90 | 1.10% |
| 14.04.2011 | 1 534.86 | -1.15% | 2 569.52 | -1.13% |
| 15.04.2011 | 1 540.86 | 0.39% | 2 558.73 | -0.42% |
| 18.04.2011 | 1 520.08 | -1.35% | 2 521.60 | -1.45% |
| 19.04.2011 | 1 531.51 | 0.75% | 2 522.73 | 0.04% |
| 20.04.2011 | 1 548.01 | 1.08% | 2 544.72 | 0.87% |
| 21.04.2011 | 1 564.10 | 1.04% | 2 571.11 | 1.04% |
| 22.04.2011 | 1 560.14 | -0.25% | 2 566.18 | -0.19% |
| 26.04.2011 | 1 556.12 | -0.26% | 2 553.51 | -0.49% |
| 27.04.2011 | 1 575.10 | 1.22% | 2 581.08 | 1.08% |
| 28.04.2011 | 1 575.81 | 0.05% | 2 572.87 | -0.32% |
| 29.04.2011 | 1 571.78 | -0.26% | 2 576.59 | 0.14% |
| 02.05.2011 | 1 589.37 | 1.12% | 2 597.61 | 0.82% |
| 03.05.2011 | 1 574.08 | -0.96% | 2 572.32 | -0.97% |
| 04.05.2011 | 1 586.62 | 0.80% | 2 578.16 | 0.23% |
| 05.05.2011 | 1 569.22 | -1.10% | 2 554.99 | -0.90% |
| 06.05.2011 | 1 573.39 | 0.27% | 2 571.38 | 0.64% |
| 09.05.2011 | 1 578.20 | 0.31% | 2 568.19 | -0.12% |
| 10.05.2011 | 1 576.53 | -0.11% | 2 584.98 | 0.65% |
| 11.05.2011 | 1 581.68 | 0.33% | 2 584.27 | -0.03% |
| 12.05.2011 | 1 576.85 | -0.31% | 2 570.81 | -0.52% |
| 13.05.2011 | 1 584.38 | 0.48% | 2 575.21 | 0.17% |
| 16.05.2011 | 1 572.86 | -0.73% | 2 557.36 | -0.69% |
| 17.05.2011 | 1 566.81 | -0.38% | 2 545.95 | -0.45% |
| 18.05.2011 | 1 558.03 | -0.56% | 2 553.10 | 0.28% |
| 19.05.2011 | 1 569.79 | 0.75% | 2 564.40 | 0.44% |
| 20.05.2011 | 1 571.22 | 0.09% | 2 552.23 | -0.47% |
| 23.05.2011 | 1 558.03 | -0.84% | 2 535.20 | -0.67% |
| 24.05.2011 | 1 560.27 | 0.14% | 2 540.99 | 0.23% |
| 25.05.2011 | 1 553.54 | -0.43% | 2 533.47 | -0.30% |
| 26.05.2011 | 1 553.61 | 0.00 | 2 537.53 | 0.16% |
| 27.05.2011 | 1 550.88 | -0.18% | 2 541.44 | 0.15% |
| 30.05.2011 | 1 549.86 | -0.07% | 2 535.30 | -0.24% |
| 31.05.2011 | 1 563.28 | 0.87% | 2 553.07 | 0.70% |
| 01.06.2011 | 1 559.41 | -0.25% | 2 553.95 | 0.03% |
| 02.06.2011 | 1 552.16 | -0.47% | 2 538.29 | -0.61% |
| 03.06.2011 | 1 560.80 | 0.56% | 2 543.92 | 0.22% |
| 06.06.2011 | 1 553.88 | -0.44% | 2 542.98 | -0.04% |
| 07.06.2011 | 1 553.20 | -0.04% | 2 546.84 | 0.15% |
| 08.06.2011 | 1 544.93 | -0.53% | 2 494.96 | -2.04% |
| 09.06.2011 | 1 530.04 | -0.96% | 2 490.20 | -0.19% |
| 10.06.2011 | 1 541.18 | 0.73% | 2 493.58 | 0.14% |
| 13.06.2011 | 1 555.17 | 0.91% | 2 518.73 | 1.01% |
| 14.06.2011 | 1 553.63 | -0.10% | 2 523.62 | 0.19% |
| 15.06.2011 | 1 554.16 | 0.03% | 2 514.55 | -0.36% |
| 16.06.2011 | 1 539.40 | -0.95% | 2 487.81 | -1.06% |
| 17.06.2011 | 1 542.46 | 0.20% | 2 497.26 | 0.38% |
| 20.06.2011 | 1 536.22 | -0.40% | 2 489.80 | -0.30% |
| 21.06.2011 | 1 559.63 | 1.52% | 2 528.20 | 1.54% |
| 22.06.2011 | 1 553.38 | -0.40% | 2 534.68 | 0.26% |
| 23.06.2011 | 1 534.59 | -1.21% | 2 506.18 | -1.12% |
| 24.06.2011 | 1 528.28 | -0.41% | 2 482.37 | -0.95% |
| 27.06.2011 | 1 510.77 | -1.15% | 2 454.08 | -1.14% |
| 28.06.2011 | 1 513.59 | 0.19% | 2 473.15 | 0.78% |
| 29.06.2011 | 1 542.32 | 1.90% | 2 509.29 | 1.46% |
| 30.06.2011 | 1 553.76 | 0.74% | 2 538.61 | 1.17% |
| 01.07.2011 | 1 566.58 | 0.83% | 2 561.96 | 0.92% |
| 04.07.2011 | 1 561.64 | -0.32% | 2 562.04 | 0.00% |
| 07.07.2011 | 1 559.87 | -0.11% | 2 556.28 | -0.22% |
| 08.07.2011 | 1 546.46 | -0.86% | 2 526.26 | -1.17% |
| 11.07.2011 | 1 524.34 | -1.43% | 2 482.13 | -1.75% |
| 12.07.2011 | 1 515.07 | -0.61% | 2 470.86 | -0.45% |
| 13.07.2011 | 1 528.04 | 0.86% | 2 488.49 | 0.71% |
| 14.07.2011 | 1 523.16 | -0.32% | 2 476.33 | -0.49% |
| 15.07.2011 | 1 520.63 | -0.17% | 2 486.13 | 0.40% |
| 18.07.2011 | 1 504.75 | -1.04% | 2 439.17 | -1.89% |
| 19.07.2011 | 1 503.17 | -0.11% | 2 439.42 | 0.01% |
| 20.07.2011 | 1 513.61 | 0.69% | 2 467.32 | 1.14% |
| 21.07.2011 | 1 534.67 | 1.39% | 2 513.01 | 1.85% |
| 22.07.2011 | 1 527.58 | -0.46% | 2 499.51 | -0.54% |
| 25.07.2011 | 1 527.57 | 0.00 | 2 487.80 | -0.47% |
| 26.07.2011 | 1 503.83 | -1.55% | 2 463.60 | -0.97% |
| 27.07.2011 | 1 496.57 | -0.48% | 2 457.26 | -0.26% |
| 28.07.2011 | 1 491.13 | -0.36% | 2 436.42 | -0.85% |
| 29.07.2011 | 1 490.21 | -0.06% | 2 433.25 | -0.13% |
| 01.08.2011 | 1 495.17 | 0.33% | 2 439.99 | 0.28% |
| 02.08.2011 | 1 481.21 | -0.93% | 2 409.54 | -1.25% |
| 03.08.2011 | 1 452.57 | -1.93% | 2 354.43 | -2.29% |
| 04.08.2011 | 1 421.04 | -2.17% | 2 293.31 | -2.60% |
| 05.08.2011 | 1 385.16 | -2.52% | 2 264.77 | -1.24% |
| 08.08.2011 | 1 302.72 | -5.95% | 2 099.69 | -7.29% |
| 09.08.2011 | 1 269.20 | -2.57% | 2 091.46 | -0.39% |
| 10.08.2011 | 1 241.83 | -2.16% | 2 059.00 | -1.55% |
| 11.08.2011 | 1 252.06 | 0.82% | 2 069.34 | 0.50% |
| 12.08.2011 | 1 253.69 | 0.13% | 2 078.85 | 0.46% |
| 15.08.2011 | 1 289.25 | 2.84% | 2 126.47 | 2.29% |
| 16.08.2011 | 1 274.83 | -1.12% | 2 105.80 | -0.97% |
| 17.08.2011 | 1 296.14 | 1.67% | 2 126.64 | 0.99% |
| 18.08.2011 | 1 275.37 | -1.60% | 2 075.94 | -2.38% |
| 19.08.2011 | 1 253.25 | -1.73% | 2 043.87 | -1.54% |
| 22.08.2011 | 1 267.54 | 1.14% | 2 044.93 | 0.05% |
| 23.08.2011 | 1 266.37 | -0.09% | 2 048.05 | 0.15% |
| 24.08.2011 | 1 286.78 | 1.61% | 2 077.57 | 1.44% |
| 25.08.2011 | 1 299.71 | 1.00% | 2 089.10 | 0.55% |
| 26.08.2011 | 1 286.67 | -1.00% | 2 077.82 | -0.54% |
| 29.08.2011 | 1 306.26 | 1.52% | 2 109.86 | 1.54% |
| 30.08.2011 | 1 306.25 | 0.00 | 2 107.64 | -0.11% |
| 31.08.2011 | 1 331.44 | 1.93% | 2 132.97 | 1.20% |
| 01.09.2011 | 1 320.60 | -0.81% | 2 124.06 | -0.42% |
| 02.09.2011 | 1 300.24 | -1.54% | 2 082.33 | -1.96% |
| 05.09.2011 | 1 258.28 | -3.23% | 2 011.33 | -3.41% |
| 06.09.2011 | 1 262.02 | 0.30% | 2 023.84 | 0.62% |
| 07.09.2011 | 1 289.16 | 2.15% | 2 051.84 | 1.38% |
| 08.09.2011 | 1 305.49 | 1.27% | 2 034.31 | -0.85% |
| 09.09.2011 | 1 275.11 | -2.33% | 1 996.05 | -1.88% |
| 12.09.2011 | 1 227.52 | -3.73% | 1 911.05 | -4.26% |
| 13.09.2011 | 1 226.92 | -0.05% | 1 915.29 | 0.22% |
| 14.09.2011 | 1 225.24 | -0.14% | 1 906.16 | -0.48% |
| 15.09.2011 | 1 254.01 | 2.35% | 1 948.27 | 2.21% |
| 16.09.2011 | 1 231.90 | -1.76% | 1 925.98 | -1.14% |
| 19.09.2011 | 1 176.00 | -4.54% | 1 846.20 | -4.14% |
| 20.09.2011 | 1 175.80 | -0.02% | 1 843.76 | -0.13% |
| 21.09.2011 | 1 204.03 | 2.40% | 1 871.03 | 1.48% |
| 22.09.2011 | 1 161.11 | -3.56% | 1 800.40 | -3.77% |
| 23.09.2011 | 1 119.89 | -3.55% | 1 754.76 | -2.53% |
| 26.09.2011 | 1 168.67 | 4.36% | 1 824.07 | 3.95% |
| 27.09.2011 | 1 211.00 | 3.62% | 1 894.97 | 3.89% |
| 29.09.2011 | 1 219.96 | 0.74% | 1 902.76 | 0.41% |
| 30.09.2011 | 1 210.35 | -0.79% | 1 881.36 | -1.12% |
| 03.10.2011 | 1 189.34 | -1.74% | 1 845.10 | -1.93% |
| 04.10.2011 | 1 155.06 | -2.88% | 1 800.54 | -2.42% |
| 05.10.2011 | 1 165.68 | 0.92% | 1 833.95 | 1.86% |
| 06.10.2011 | 1 214.65 | 4.20% | 1 896.62 | 3.42% |
| 07.10.2011 | 1 231.37 | 1.38% | 1 925.04 | 1.50% |
| 10.10.2011 | 1 209.11 | -1.81% | 1 869.00 | -2.91% |
| 11.10.2011 | 1 197.96 | -0.92% | 1 857.34 | -0.62% |
| 12.10.2011 | 1 228.42 | 2.54% | 1 892.54 | 1.90% |
| 13.10.2011 | 1 220.75 | -0.62% | 1 881.89 | -0.56% |
| 14.10.2011 | 1 212.96 | -0.64% | 1 868.74 | -0.70% |
| 17.10.2011 | 1 189.77 | -1.91% | 1 829.13 | -2.12% |
| 18.10.2011 | 1 199.47 | 0.82% | 1 826.08 | -0.17% |
| 19.10.2011 | 1 201.21 | 0.15% | 1 842.98 | 0.93% |
| 20.10.2011 | 1 187.48 | -1.14% | 1 818.10 | -1.35% |
| 21.10.2011 | 1 207.51 | 1.69% | 1 848.03 | 1.65% |
| 24.10.2011 | 1 219.14 | 0.96% | 1 861.55 | 0.73% |
| 25.10.2011 | 1 225.19 | 0.50% | 1 865.59 | 0.22% |
| 26.10.2011 | 1 235.08 | 0.81% | 1 877.63 | 0.65% |
| 27.10.2011 | 1 254.56 | 1.58% | 1 922.87 | 2.41% |
| 31.10.2011 | 1 206.20 | -3.85% | 1 850.36 | -3.77% |
| 01.11.2011 | 1 163.45 | -3.54% | 1 779.51 | -3.83% |
| 02.11.2011 | 1 173.89 | 0.90% | 1 799.42 | 1.12% |
| 03.11.2011 | 1 196.69 | 1.94% | 1 816.49 | 0.95% |
| 04.11.2011 | 1 189.84 | -0.57% | 1 815.29 | -0.07% |
| 07.11.2011 | 1 169.02 | -1.75% | 1 786.55 | -1.58% |
| 08.11.2011 | 1 178.72 | 0.83% | 1 797.35 | 0.60% |
| 09.11.2011 | 1 172.43 | -0.53% | 1 784.09 | -0.74% |
| 10.11.2011 | 1 169.80 | -0.22% | 1 784.90 | 0.05% |
| 11.11.2011 | 1 179.88 | 0.86% | 1 806.35 | 1.20% |
| 14.11.2011 | 1 176.46 | -0.29% | 1 804.87 | -0.08% |
| 15.11.2011 | 1 156.53 | -1.69% | 1 775.75 | -1.61% |
| 16.11.2011 | 1 149.24 | -0.63% | 1 762.95 | -0.72% |
| 18.11.2011 | 1 128.97 | -1.76% | 1 740.59 | -1.27% |
| 21.11.2011 | 1 109.16 | -1.76% | 1 679.42 | -3.51% |
| 22.11.2011 | 1 097.25 | -1.07% | 1 663.24 | -0.96% |
| 23.11.2011 | 1 095.83 | -0.13% | 1 654.70 | -0.51% |
| 24.11.2011 | 1 105.18 | 0.85% | 1 664.56 | 0.60% |
| 25.11.2011 | 1 093.06 | -1.10% | 1 672.69 | 0.49% |
| 28.11.2011 | 1 114.18 | 1.93% | 1 698.80 | 1.56% |
| 29.11.2011 | 1 093.54 | -1.85% | 1 668.55 | -1.78% |
| 30.11.2011 | 1 139.58 | 4.21% | 1 734.63 | 3.96% |
| 01.12.2011 | 1 132.83 | -0.59% | 1 719.54 | -0.87% |
| 02.12.2011 | 1 151.59 | 1.66% | 1 741.00 | 1.25% |
| 05.12.2011 | 1 168.32 | 1.45% | 1 766.00 | 1.44% |
| 06.12.2011 | 1 153.88 | -1.24% | 1 750.64 | -0.87% |
| 07.12.2011 | 1 141.04 | -1.11% | 1 731.96 | -1.07% |
| 08.12.2011 | 1 136.17 | -0.43% | 1 729.28 | -0.15% |
| 09.12.2011 | 1 132.25 | -0.35% | 1 724.66 | -0.27% |
| 12.12.2011 | 1 115.21 | -1.50% | 1 689.94 | -2.01% |
| 13.12.2011 | 1 117.97 | 0.25% | 1 700.98 | 0.65% |
| 14.12.2011 | 1 107.01 | -0.98% | 1 676.74 | -1.43% |
| 15.12.2011 | 1 111.25 | 0.38% | 1 683.25 | 0.39% |
| 16.12.2011 | 1 110.79 | -0.04% | 1 689.75 | 0.39% |
| 19.12.2011 | 1 105.78 | -0.45% | 1 682.58 | -0.42% |
| 20.12.2011 | 1 125.24 | 1.76% | 1 718.90 | 2.16% |
| 21.12.2011 | 1 140.79 | 1.38% | 1 723.11 | 0.24% |
| 22.12.2011 | 1 156.10 | 1.34% | 1 734.48 | 0.66% |
| 23.12.2011 | 1 165.17 | 0.78% | 1 747.85 | 0.77% |
| 27.12.2011 | 1 175.17 | 0.86% | 1 767.11 | 1.10% |
| 28.12.2011 | 1 173.52 | -0.14% | 1 765.44 | -0.09% |
| 29.12.2011 | 1 174.63 | 0.09% | 1 772.40 | 0.39% |
| 30.12.2011 | 1 181.29 | 0.57% | 1 771.36 | -0.06% |
