Index PX Total Return, Burza Praha - historie, vývoj, rok 2014
Závěry indexu PX Total Return/RM
| Date | Index PX Total Return | Index RM | ||
|---|---|---|---|---|
| Závěr | Změna | Závěr | Změna | |
| 02.01.2014 | 1 396.17 | 0.49% | 2 052.26 | 0.18% |
| 03.01.2014 | 1 395.44 | -0.05% | 2 048.68 | -0.17% |
| 06.01.2014 | 1 390.18 | -0.38% | 2 041.10 | -0.37% |
| 07.01.2014 | 1 388.17 | -0.15% | 2 068.66 | 1.35% |
| 08.01.2014 | 1 399.67 | 0.83% | 2 097.14 | 1.38% |
| 09.01.2014 | 1 403.32 | 0.26% | 2 097.23 | 0.00% |
| 10.01.2014 | 1 417.96 | 1.04% | 2 111.90 | 0.70% |
| 13.01.2014 | 1 443.96 | 1.83% | 2 141.43 | 1.40% |
| 14.01.2014 | 1 437.11 | -0.47% | 2 134.34 | -0.33% |
| 15.01.2014 | 1 454.99 | 1.24% | - | - |
| 16.01.2014 | 1 440.99 | -0.96% | 2 151.23 | -0.72% |
| 17.01.2014 | 1 442.88 | 0.13% | 2 143.89 | -0.34% |
| 20.01.2014 | 1 441.28 | -0.11% | 2 134.53 | -0.44% |
| 21.01.2014 | 1 440.63 | -0.04% | 2 137.52 | 0.14% |
| 22.01.2014 | 1 446.40 | 0.40% | 2 154.40 | 0.79% |
| 23.01.2014 | 1 442.44 | -0.27% | 2 158.39 | 0.19% |
| 24.01.2014 | 1 426.49 | -1.11% | 2 138.17 | -0.94% |
| 27.01.2014 | 1 403.45 | -1.62% | 2 099.54 | -1.81% |
| 28.01.2014 | 1 410.08 | 0.47% | 2 126.02 | 1.26% |
| 29.01.2014 | 1 391.64 | -1.31% | 2 104.06 | -1.03% |
| 30.01.2014 | 1 396.99 | 0.38% | 2 103.79 | -0.01% |
| 31.01.2014 | 1 391.63 | -0.38% | 2 080.82 | -1.09% |
| 03.02.2014 | 1 386.28 | -0.38% | 2 065.27 | -0.75% |
| 04.02.2014 | 1 378.13 | -0.59% | 2 061.20 | -0.20% |
| 05.02.2014 | 1 384.08 | 0.43% | 2 082.44 | 1.03% |
| 06.02.2014 | 1 412.31 | 2.04% | 2 108.48 | 1.25% |
| 07.02.2014 | 1 406.52 | -0.41% | 2 102.47 | -0.28% |
| 10.02.2014 | 1 413.13 | 0.47% | 2 103.84 | 0.07% |
| 11.02.2014 | 1 407.71 | -0.38% | 2 096.24 | -0.36% |
| 12.02.2014 | 1 430.22 | 1.60% | 2 125.35 | 1.39% |
| 13.02.2014 | 1 428.44 | -0.12% | 2 129.15 | 0.18% |
| 14.02.2014 | 1 442.94 | 1.01% | 2 147.52 | 0.86% |
| 17.02.2014 | 1 451.59 | 0.60% | 2 162.40 | 0.69% |
| 18.02.2014 | 1 456.60 | 0.35% | 2 169.80 | 0.34% |
| 19.02.2014 | 1 458.69 | 0.14% | 2 179.43 | 0.44% |
| 20.02.2014 | 1 455.45 | -0.22% | 2 178.11 | -0.06% |
| 21.02.2014 | 1 469.52 | 0.97% | 2 183.87 | 0.26% |
| 24.02.2014 | 1 460.01 | -0.65% | 2 182.88 | -0.05% |
| 25.02.2014 | 1 446.34 | -0.94% | 2 169.72 | -0.60% |
| 26.02.2014 | 1 432.58 | -0.95% | 2 155.25 | -0.67% |
| 27.02.2014 | 1 425.08 | -0.52% | 2 129.19 | -1.21% |
| 28.02.2014 | 1 426.04 | 0.07% | 2 086.30 | -2.01% |
| 03.03.2014 | 1 392.79 | -2.33% | 2 027.63 | -2.81% |
| 04.03.2014 | 1 407.20 | 1.03% | 2 057.15 | 1.46% |
| 05.03.2014 | 1 411.46 | 0.30% | 2 073.65 | 0.80% |
| 06.03.2014 | 1 417.38 | 0.42% | 2 075.97 | 0.11% |
| 07.03.2014 | 1 407.65 | -0.69% | 2 059.66 | -0.79% |
| 10.03.2014 | 1 392.85 | -1.05% | 2 032.37 | -1.32% |
| 11.03.2014 | 1 383.10 | -0.70% | 2 016.45 | -0.78% |
| 12.03.2014 | 1 359.52 | -1.71% | 1 994.41 | -1.09% |
| 13.03.2014 | 1 362.92 | 0.25% | 1 988.83 | -0.28% |
| 14.03.2014 | 1 334.81 | -2.06% | 1 941.72 | -2.37% |
| 17.03.2014 | 1 374.13 | 2.95% | 1 990.67 | 2.52% |
| 18.03.2014 | 1 385.70 | 0.84% | 1 995.88 | 0.26% |
| 19.03.2014 | 1 389.86 | 0.30% | 2 015.30 | 0.97% |
| 20.03.2014 | 1 383.82 | -0.43% | 2 008.29 | -0.35% |
| 24.03.2014 | 1 391.28 | -0.12% | 2 007.59 | -0.69% |
| 25.03.2014 | 1 396.76 | 0.39% | 2 015.19 | 0.38% |
| 26.03.2014 | 1 408.24 | 0.82% | 2 029.41 | 0.71% |
| 27.03.2014 | 1 399.64 | -0.61% | 2 018.50 | -0.54% |
| 28.03.2014 | 1 412.77 | 0.94% | 2 016.21 | -0.11% |
| 31.03.2014 | 1 413.87 | 0.08% | 2 023.96 | 0.38% |
| 01.04.2014 | 1 428.38 | 1.03% | 2 054.99 | 1.53% |
| 02.04.2014 | 1 429.63 | 0.09% | 2 042.65 | -0.60% |
| 03.04.2014 | 1 427.25 | -0.17% | 2 038.89 | -0.18% |
| 04.04.2014 | 1 430.36 | 0.22% | 2 052.65 | 0.67% |
| 07.04.2014 | 1 423.51 | -0.48% | 2 037.00 | -0.76% |
| 08.04.2014 | 1 394.15 | -2.06% | 1 993.96 | -2.11% |
| 09.04.2014 | 1 408.52 | 1.03% | 2 004.78 | 0.54% |
| 10.04.2014 | 1 411.97 | 0.24% | 2 013.90 | 0.45% |
| 11.04.2014 | 1 394.55 | -1.23% | 1 990.69 | -1.15% |
| 14.04.2014 | 1 396.31 | 0.13% | 1 984.36 | -0.32% |
| 15.04.2014 | 1 399.21 | 0.21% | 1 983.57 | -0.04% |
| 16.04.2014 | 1 409.48 | 0.73% | 1 994.66 | 0.56% |
| 17.04.2014 | 1 415.96 | 0.46% | 2 006.01 | 0.57% |
| 22.04.2014 | 1 437.98 | 1.55% | 2 028.42 | 0.91% |
| 23.04.2014 | 1 431.73 | -0.43% | 2 024.11 | -0.21% |
| 24.04.2014 | 1 423.54 | -0.57% | 1 998.71 | -1.25% |
| 25.04.2014 | 1 410.36 | -0.93% | 1 975.32 | -1.17% |
| 28.04.2014 | 1 415.23 | 0.35% | 1 968.12 | -0.36% |
| 29.04.2014 | 1 433.79 | 1.31% | 1 983.32 | 0.77% |
| 30.04.2014 | 1 435.30 | 0.11% | 1 990.82 | 0.38% |
| 02.05.2014 | 1 436.00 | 0.05% | 1 992.89 | 0.10% |
| 05.05.2014 | 1 432.82 | -0.22% | 1 989.31 | -0.18% |
| 06.05.2014 | 1 435.67 | 0.20% | 1 991.63 | 0.12% |
| 07.05.2014 | 1 431.82 | -0.27% | 1 980.37 | -0.57% |
| 09.05.2014 | 1 427.31 | -0.32% | 1 985.16 | 0.24% |
| 12.05.2014 | 1 426.43 | -0.06% | 1 983.53 | -0.08% |
| 13.05.2014 | 1 412.09 | -1.01% | 1 974.39 | -0.46% |
| 14.05.2014 | 1 402.85 | -0.65% | 1 957.11 | -0.88% |
| 15.05.2014 | 1 393.65 | -0.66% | 1 940.29 | -0.86% |
| 16.05.2014 | 1 401.42 | 0.56% | 1 940.76 | 0.02% |
| 19.05.2014 | 1 400.19 | -0.09% | 1 937.43 | -0.17% |
| 20.05.2014 | 1 405.95 | 0.41% | 1 947.91 | 0.54% |
| 21.05.2014 | 1 400.76 | -0.37% | 1 942.49 | -0.28% |
| 22.05.2014 | 1 408.73 | 0.57% | 1 959.05 | 0.85% |
| 23.05.2014 | 1 417.12 | 0.60% | 1 962.43 | 0.17% |
| 26.05.2014 | 1 432.70 | 1.10% | 1 981.36 | 0.96% |
| 27.05.2014 | 1 436.09 | 0.24% | 1 997.37 | 0.81% |
| 28.05.2014 | 1 443.93 | 0.55% | 1 997.42 | 0.00% |
| 29.05.2014 | 1 446.14 | 0.15% | 2 010.44 | 0.65% |
| 30.05.2014 | 1 461.65 | 1.07% | 2 030.05 | 0.98% |
| 02.06.2014 | 1 462.78 | 0.08% | 2 027.37 | -0.13% |
| 03.06.2014 | 1 467.93 | 0.35% | 2 025.21 | -0.11% |
| 04.06.2014 | 1 459.77 | -0.56% | 2 028.61 | 0.17% |
| 05.06.2014 | 1 465.03 | 0.36% | 2 039.95 | 0.56% |
| 06.06.2014 | 1 474.80 | 0.67% | 2 048.23 | 0.41% |
| 09.06.2014 | 1 473.24 | -0.11% | 2 045.04 | -0.16% |
| 10.06.2014 | 1 481.03 | 0.53% | 2 056.96 | 0.58% |
| 11.06.2014 | 1 476.49 | -0.31% | 2 059.24 | 0.11% |
| 12.06.2014 | 1 476.13 | -0.02% | 2 055.81 | -0.17% |
| 13.06.2014 | 1 479.72 | 0.24% | 2 056.39 | 0.03% |
| 16.06.2014 | 1 482.07 | 0.16% | 2 053.72 | -0.13% |
| 17.06.2014 | 1 482.13 | 0.00 | 2 050.45 | -0.16% |
| 18.06.2014 | 1 473.94 | -0.55% | 2 039.21 | -0.55% |
| 19.06.2014 | 1 476.38 | 0.17% | 2 046.25 | 0.35% |
| 20.06.2014 | 1 479.99 | 0.24% | 2 027.67 | -0.91% |
| 23.06.2014 | 1 477.36 | -0.18% | 2 024.62 | -0.15% |
| 24.06.2014 | 1 458.57 | -1.27% | 1 998.21 | -1.30% |
| 25.06.2014 | 1 444.31 | -0.98% | 1 983.10 | -0.76% |
| 26.06.2014 | 1 439.95 | -0.30% | 1 978.43 | -0.24% |
| 27.06.2014 | 1 444.75 | 0.33% | 1 977.85 | -0.03% |
| 30.06.2014 | 1 446.60 | 0.13% | 1 972.25 | -0.28% |
| 01.07.2014 | 1 453.67 | 0.49% | 1 985.60 | 0.68% |
| 02.07.2014 | 1 449.45 | -0.29% | 1 977.57 | -0.40% |
| 03.07.2014 | 1 449.55 | 0.01% | 1 954.62 | -1.16% |
| 04.07.2014 | 1 393.22 | -3.89% | 1 822.33 | -6.77% |
| 07.07.2014 | 1 383.47 | -0.70% | 1 788.99 | -1.83% |
| 08.07.2014 | 1 356.91 | -1.92% | 1 755.40 | -1.88% |
| 09.07.2014 | 1 378.47 | 1.59% | 1 770.81 | 0.88% |
| 10.07.2014 | 1 371.09 | -0.54% | 1 761.79 | -0.51% |
| 11.07.2014 | 1 395.99 | 1.82% | 1 800.53 | 2.20% |
| 14.07.2014 | 1 397.93 | 0.14% | 1 798.26 | -0.13% |
| 15.07.2014 | 1 395.36 | -0.18% | 1 790.46 | -0.43% |
| 16.07.2014 | 1 398.19 | 0.20% | 1 807.99 | 0.98% |
| 17.07.2014 | 1 392.89 | -0.38% | 1 800.41 | -0.42% |
| 18.07.2014 | 1 372.11 | -1.49% | 1 781.37 | -1.06% |
| 21.07.2014 | 1 375.10 | 0.22% | 1 778.76 | -0.15% |
| 22.07.2014 | 1 384.83 | 0.71% | 1 790.88 | 0.68% |
| 23.07.2014 | 1 382.53 | -0.17% | 1 794.20 | 0.19% |
| 24.07.2014 | 1 384.64 | 0.15% | 1 805.46 | 0.63% |
| 25.07.2014 | 1 398.37 | 0.99% | 1 815.01 | 0.53% |
| 28.07.2014 | 1 392.06 | -0.45% | 1 800.51 | -0.80% |
| 29.07.2014 | 1 397.40 | 0.38% | 1 819.00 | 1.03% |
| 30.07.2014 | 1 397.81 | 0.03% | 1 819.94 | 0.05% |
| 31.07.2014 | 1 390.45 | -0.53% | 1 809.10 | -0.60% |
| 01.08.2014 | 1 382.31 | -0.59% | 1 810.84 | 0.10% |
| 04.08.2014 | 1 383.43 | 0.08% | 1 817.13 | 0.35% |
| 05.08.2014 | 1 386.20 | 0.20% | 1 808.43 | -0.48% |
| 06.08.2014 | 1 380.12 | -0.44% | 1 799.87 | -0.47% |
| 07.08.2014 | 1 383.43 | 0.24% | 1 810.48 | 0.59% |
| 08.08.2014 | 1 381.64 | -0.13% | 1 802.25 | -0.45% |
| 11.08.2014 | 1 402.89 | 1.54% | 1 829.26 | 1.50% |
| 12.08.2014 | 1 391.76 | -0.79% | 1 810.20 | -1.04% |
| 13.08.2014 | 1 407.89 | 1.16% | 1 831.66 | 1.19% |
| 14.08.2014 | 1 418.44 | 0.75% | 1 844.20 | 0.68% |
| 15.08.2014 | 1 429.95 | 0.81% | 1 856.19 | 0.65% |
| 18.08.2014 | 1 431.08 | 0.08% | 1 864.87 | 0.47% |
| 19.08.2014 | 1 428.20 | -0.20% | 1 864.87 | 0.00 |
| 20.08.2014 | 1 419.22 | -0.63% | 1 845.32 | -1.05% |
| 21.08.2014 | 1 427.37 | 0.57% | 1 853.45 | 0.44% |
| 22.08.2014 | 1 433.76 | 0.45% | 1 862.83 | 0.51% |
| 25.08.2014 | 1 446.11 | 0.86% | 1 878.37 | 0.83% |
| 26.08.2014 | 1 443.74 | -0.16% | 1 880.69 | 0.12% |
| 27.08.2014 | 1 442.76 | -0.07% | 1 880.11 | -0.03% |
| 28.08.2014 | 1 418.34 | -1.69% | 1 855.23 | -1.32% |
| 29.08.2014 | 1 424.29 | 0.42% | 1 867.04 | 0.64% |
| 01.09.2014 | 1 425.58 | 0.09% | 1 856.31 | -0.57% |
| 02.09.2014 | 1 437.30 | 0.82% | 1 870.70 | 0.78% |
| 03.09.2014 | 1 440.51 | 0.22% | 1 885.11 | 0.77% |
| 04.09.2014 | 1 442.65 | 0.15% | 1 893.22 | 0.43% |
| 05.09.2014 | 1 449.28 | 0.46% | 1 913.72 | 1.08% |
| 08.09.2014 | 1 446.16 | -0.22% | 1 905.15 | -0.45% |
| 09.09.2014 | 1 450.58 | 0.31% | 1 906.63 | 0.08% |
| 10.09.2014 | 1 450.04 | -0.04% | 1 905.40 | -0.06% |
| 11.09.2014 | 1 446.30 | -0.26% | 1 897.52 | -0.41% |
| 12.09.2014 | 1 449.82 | 0.24% | 1 896.27 | -0.07% |
| 15.09.2014 | 1 440.14 | -0.67% | 1 885.51 | -0.57% |
| 16.09.2014 | 1 422.09 | -1.25% | 1 862.65 | -1.21% |
| 17.09.2014 | 1 431.02 | 0.63% | 1 879.30 | 0.89% |
| 18.09.2014 | 1 447.78 | 1.17% | 1 892.36 | 0.69% |
| 19.09.2014 | 1 457.79 | 0.69% | 1 912.22 | 1.05% |
| 22.09.2014 | 1 444.75 | -0.89% | 1 885.15 | -1.42% |
| 23.09.2014 | 1 429.01 | -1.09% | 1 863.93 | -1.13% |
| 24.09.2014 | 1 420.78 | -0.58% | 1 846.11 | -0.96% |
| 25.09.2014 | 1 427.56 | 0.48% | 1 852.54 | 0.35% |
| 26.09.2014 | 1 424.85 | -0.19% | 1 854.81 | 0.12% |
| 29.09.2014 | 1 433.50 | 0.61% | 1 866.13 | 0.61% |
| 30.09.2014 | 1 441.01 | 0.52% | 1 874.29 | 0.44% |
| 01.10.2014 | 1 436.99 | -0.28% | 1 881.35 | 0.38% |
| 02.10.2014 | 1 415.21 | -1.52% | 1 841.47 | -2.12% |
| 03.10.2014 | 1 418.95 | 0.26% | 1 854.13 | 0.69% |
| 06.10.2014 | 1 421.27 | 0.16% | 1 856.08 | 0.11% |
| 07.10.2014 | 1 401.61 | -1.38% | 1 833.29 | -1.23% |
| 08.10.2014 | 1 395.47 | -0.44% | 1 822.96 | -0.56% |
| 09.10.2014 | 1 398.12 | 0.19% | 1 820.37 | -0.14% |
| 10.10.2014 | 1 383.16 | -1.07% | 1 801.96 | -1.01% |
| 13.10.2014 | 1 380.47 | -0.19% | 1 799.90 | -0.11% |
| 14.10.2014 | 1 365.55 | -1.08% | 1 776.23 | -1.31% |
| 15.10.2014 | 1 342.44 | -1.69% | 1 725.60 | -2.85% |
| 16.10.2014 | 1 311.21 | -2.33% | 1 693.61 | -1.85% |
| 17.10.2014 | 1 348.41 | 2.84% | 1 738.15 | 2.63% |
| 20.10.2014 | 1 347.13 | -0.10% | 1 741.85 | 0.21% |
| 21.10.2014 | 1 366.27 | 1.42% | 1 764.63 | 1.31% |
| 22.10.2014 | 1 370.36 | 0.30% | 1 766.85 | 0.13% |
| 23.10.2014 | 1 377.04 | 0.49% | 1 774.78 | 0.45% |
| 24.10.2014 | 1 389.94 | 0.94% | 1 794.17 | 1.09% |
| 27.10.2014 | 1 411.47 | 1.55% | 1 821.10 | 1.50% |
| 29.10.2014 | 1 400.05 | -0.81% | 1 799.04 | -1.21% |
| 30.10.2014 | 1 411.46 | 0.81% | 1 816.41 | 0.97% |
| 31.10.2014 | 1 435.66 | 1.71% | 1 842.58 | 1.44% |
| 03.11.2014 | 1 425.96 | -0.68% | 1 836.79 | -0.31% |
| 04.11.2014 | 1 423.38 | -0.18% | 1 820.02 | -0.91% |
| 05.11.2014 | 1 408.85 | -1.02% | 1 819.81 | -0.01% |
| 06.11.2014 | 1 408.96 | 0.01% | 1 814.36 | -0.30% |
| 07.11.2014 | 1 417.93 | 0.64% | 1 822.39 | 0.44% |
| 10.11.2014 | 1 427.81 | 0.70% | 1 835.50 | 0.72% |
| 11.11.2014 | 1 425.65 | -0.15% | 1 841.40 | 0.32% |
| 12.11.2014 | 1 411.71 | -0.98% | 1 808.27 | -1.80% |
| 13.11.2014 | 1 402.66 | -0.64% | 1 802.70 | -0.31% |
| 14.11.2014 | 1 405.37 | 0.19% | 1 806.03 | 0.18% |
| 18.11.2014 | 1 423.68 | 1.30% | 1 841.45 | 1.96% |
| 19.11.2014 | 1 435.73 | 0.85% | 1 859.63 | 0.99% |
| 20.11.2014 | 1 420.77 | -1.04% | 1 848.74 | -0.59% |
| 21.11.2014 | 1 433.86 | 0.92% | 1 880.06 | 1.69% |
| 24.11.2014 | 1 435.49 | 0.11% | 1 886.25 | 0.33% |
| 25.11.2014 | 1 445.42 | 0.69% | 1 900.86 | 0.77% |
| 26.11.2014 | 1 456.12 | 0.74% | 1 918.74 | 0.94% |
| 27.11.2014 | 1 466.05 | 0.68% | 1 926.45 | 0.40% |
| 28.11.2014 | 1 473.32 | 0.50% | 1 930.69 | 0.22% |
| 01.12.2014 | 1 473.42 | 0.01% | 1 925.49 | -0.27% |
| 02.12.2014 | 1 474.28 | 0.06% | 1 934.14 | 0.45% |
| 03.12.2014 | 1 491.72 | 1.18% | 1 964.30 | 1.56% |
| 04.12.2014 | 1 464.87 | -1.80% | 1 927.21 | -1.89% |
| 05.12.2014 | 1 471.98 | 0.48% | 1 943.35 | 0.84% |
| 08.12.2014 | 1 474.68 | 0.18% | 1 945.44 | 0.11% |
| 09.12.2014 | 1 451.44 | -1.58% | 1 910.93 | -1.77% |
| 10.12.2014 | 1 455.15 | 0.26% | 1 908.50 | -0.13% |
| 11.12.2014 | 1 439.30 | -1.09% | 1 899.16 | -0.49% |
| 12.12.2014 | 1 420.37 | -1.32% | 1 862.88 | -1.91% |
| 15.12.2014 | 1 406.34 | -0.99% | 1 834.42 | -1.53% |
| 16.12.2014 | 1 382.13 | -1.72% | 1 821.33 | -0.71% |
| 17.12.2014 | 1 375.97 | -0.45% | 1 802.98 | -1.01% |
| 18.12.2014 | 1 391.43 | 1.12% | 1 828.06 | 1.39% |
| 19.12.2014 | 1 381.73 | -0.70% | 1 816.20 | -0.65% |
| 22.12.2014 | 1 399.89 | 1.31% | 1 830.83 | 0.81% |
| 23.12.2014 | 1 392.02 | -0.56% | 1 823.12 | -0.42% |
| 29.12.2014 | 1 384.24 | -0.56% | 1 812.30 | -0.59% |
| 30.12.2014 | 1 384.89 | 0.05% | 1 819.78 | 0.41% |
