Index PX Total Return, Burza Praha - historie, vývoj, rok 2015
Závěry indexu PX Total Return/RM
| Date | Index PX Total Return | Index RM | ||
|---|---|---|---|---|
| Závěr | Změna | Závěr | Změna | |
| 02.01.2015 | 1 407.44 | 1.63% | 1 844.49 | 1.36% |
| 05.01.2015 | 1 378.87 | -2.03% | 1 804.92 | -2.15% |
| 06.01.2015 | 1 374.82 | -0.29% | 1 800.31 | -0.26% |
| 07.01.2015 | 1 365.29 | -0.69% | 1 794.99 | -0.30% |
| 08.01.2015 | 1 384.78 | 1.43% | 1 823.81 | 1.61% |
| 09.01.2015 | 1 384.37 | -0.03% | 1 813.95 | -0.54% |
| 12.01.2015 | 1 384.51 | 0.01% | 1 828.96 | 0.83% |
| 13.01.2015 | 1 409.01 | 1.77% | 1 859.13 | 1.65% |
| 14.01.2015 | 1 402.57 | -0.46% | 1 864.05 | 0.26% |
| 15.01.2015 | 1 383.13 | -1.39% | 1 830.19 | -1.82% |
| 16.01.2015 | 1 388.30 | 0.37% | 1 823.34 | -0.37% |
| 19.01.2015 | 1 390.90 | 0.19% | 1 831.55 | 0.45% |
| 20.01.2015 | 1 388.08 | -0.20% | 1 829.57 | -0.11% |
| 21.01.2015 | 1 393.41 | 0.38% | 1 852.11 | 1.23% |
| 22.01.2015 | 1 405.84 | 0.89% | 1 865.18 | 0.71% |
| 23.01.2015 | 1 407.16 | 0.09% | 1 856.31 | -0.48% |
| 26.01.2015 | 1 423.72 | 1.18% | 1 881.19 | 1.34% |
| 27.01.2015 | 1 420.17 | -0.25% | 1 874.87 | -0.34% |
| 28.01.2015 | 1 399.20 | -1.48% | 1 846.95 | -1.49% |
| 29.01.2015 | 1 396.17 | -0.22% | 1 844.11 | -0.15% |
| 30.01.2015 | 1 398.15 | 0.14% | 1 859.63 | 0.84% |
| 02.02.2015 | 1 401.46 | 0.24% | 1 861.11 | 0.08% |
| 03.02.2015 | 1 427.29 | 1.84% | 1 888.74 | 1.48% |
| 04.02.2015 | 1 433.93 | 0.47% | 1 895.11 | 0.34% |
| 05.02.2015 | 1 420.76 | -0.92% | 1 896.83 | 0.09% |
| 06.02.2015 | 1 432.33 | 0.81% | 1 907.43 | 0.56% |
| 09.02.2015 | 1 434.63 | 0.16% | 1 920.30 | 0.67% |
| 10.02.2015 | 1 448.87 | 0.99% | 1 950.88 | 1.59% |
| 11.02.2015 | 1 444.59 | -0.30% | 1 948.19 | -0.14% |
| 12.02.2015 | 1 477.77 | 2.30% | 1 994.20 | 2.36% |
| 13.02.2015 | 1 497.01 | 1.30% | 2 019.33 | 1.26% |
| 16.02.2015 | 1 489.16 | -0.52% | 2 005.91 | -0.66% |
| 17.02.2015 | 1 474.17 | -1.01% | 1 995.03 | -0.54% |
| 18.02.2015 | 1 473.79 | -0.03% | 1 998.26 | 0.16% |
| 19.02.2015 | 1 473.35 | 0.03% | 1 992.52 | -0.29% |
| 20.02.2015 | 1 485.73 | 0.84% | 2 015.75 | 1.17% |
| 23.02.2015 | 1 491.39 | 0.38% | 2 027.61 | 0.59% |
| 24.02.2015 | 1 500.36 | 0.60% | 2 033.75 | 0.30% |
| 25.02.2015 | 1 504.63 | 0.28% | 2 029.12 | -0.23% |
| 26.02.2015 | 1 504.22 | -0.03% | 2 036.56 | 0.37% |
| 27.02.2015 | 1 496.11 | -0.54% | 2 018.73 | -0.88% |
| 02.03.2015 | 1 499.21 | 0.21% | 2 018.35 | -0.02% |
| 03.03.2015 | 1 488.17 | -0.74% | 1 994.96 | -1.16% |
| 04.03.2015 | 1 483.66 | -0.30% | 1 988.42 | -0.33% |
| 05.03.2015 | 1 505.82 | 1.49% | 2 006.70 | 0.92% |
| 06.03.2015 | 1 517.48 | 0.77% | 2 034.09 | 1.36% |
| 09.03.2015 | 1 498.25 | -1.27% | 2 011.97 | -1.09% |
| 10.03.2015 | 1 479.95 | -1.22% | 1 986.23 | -1.28% |
| 11.03.2015 | 1 486.44 | 0.44% | 2 005.03 | 0.95% |
| 12.03.2015 | 1 497.20 | 0.72% | 2 009.54 | 0.22% |
| 13.03.2015 | 1 515.72 | 1.24% | 2 036.29 | 1.33% |
| 16.03.2015 | 1 515.81 | 0.01% | 2 037.03 | 0.04% |
| 17.03.2015 | 1 510.23 | -0.37% | 2 023.35 | -0.67% |
| 18.03.2015 | 1 507.98 | -0.15% | 2 015.38 | -0.39% |
| 19.03.2015 | 1 525.08 | 1.13% | 2 027.57 | 0.60% |
| 20.03.2015 | 1 528.51 | 0.22% | 2 045.88 | 0.90% |
| 23.03.2015 | 1 529.01 | 0.03% | 2 040.89 | -0.24% |
| 24.03.2015 | 1 534.15 | 0.34% | 2 055.63 | 0.72% |
| 25.03.2015 | 1 526.02 | -0.53% | 2 042.65 | -0.63% |
| 26.03.2015 | 1 509.27 | -1.10% | 2 026.81 | -0.78% |
| 27.03.2015 | 1 497.16 | -0.80% | 2 014.68 | -0.60% |
| 30.03.2015 | 1 508.55 | 0.76% | 2 027.24 | 0.62% |
| 31.03.2015 | 1 512.07 | 0.23% | 2 028.85 | 0.08% |
| 01.04.2015 | 1 527.14 | 1.00% | 2 051.64 | 1.12% |
| 02.04.2015 | 1 534.87 | 0.51% | 2 047.40 | -0.21% |
| 07.04.2015 | 1 537.40 | 0.17% | 2 062.60 | 0.32% |
| 08.04.2015 | 1 532.48 | -0.32% | 2 059.64 | -0.14% |
| 09.04.2015 | 1 540.88 | 0.55% | 2 075.88 | 0.79% |
| 10.04.2015 | 1 539.45 | -0.09% | 2 075.98 | 0.00% |
| 13.04.2015 | 1 548.32 | 0.58% | 2 088.01 | 0.58% |
| 14.04.2015 | 1 540.74 | -0.49% | 2 085.70 | -0.11% |
| 15.04.2015 | 1 554.80 | 0.91% | 2 110.10 | 1.17% |
| 16.04.2015 | 1 563.60 | 0.57% | 2 106.99 | -0.15% |
| 17.04.2015 | 1 551.75 | -0.76% | 2 067.07 | -1.89% |
| 20.04.2015 | 1 555.79 | 0.26% | 2 079.62 | 0.61% |
| 21.04.2015 | 1 563.65 | 0.51% | 2 105.17 | 1.23% |
| 22.04.2015 | 1 546.28 | -1.11% | 2 102.78 | -0.11% |
| 23.04.2015 | 1 545.25 | -0.07% | 2 100.24 | -0.12% |
| 24.04.2015 | 1 556.15 | 0.71% | 2 119.44 | 0.91% |
| 27.04.2015 | 1 550.28 | -0.38% | 2 130.50 | 0.52% |
| 28.04.2015 | 1 534.89 | -0.99% | 2 118.48 | -0.56% |
| 29.04.2015 | 1 525.62 | -0.60% | 2 088.93 | -1.39% |
| 30.04.2015 | 1 526.97 | 0.09% | 2 095.85 | 0.33% |
| 04.05.2015 | 1 531.46 | 0.29% | 2 102.89 | 0.34% |
| 05.05.2015 | 1 526.07 | -0.35% | 2 091.62 | -0.54% |
| 06.05.2015 | 1 513.11 | -0.85% | 2 076.14 | -0.74% |
| 07.05.2015 | 1 530.01 | 1.12% | 2 102.91 | 1.29% |
| 11.05.2015 | 1 551.53 | 1.41% | 2 135.30 | 1.54% |
| 12.05.2015 | 1 540.50 | -0.71% | 2 113.37 | -1.03% |
| 13.05.2015 | 1 539.52 | -0.06% | 2 112.68 | -0.03% |
| 14.05.2015 | 1 525.83 | -0.89% | 2 105.64 | -0.33% |
| 15.05.2015 | 1 526.88 | 0.07% | 2 105.71 | 0.00% |
| 18.05.2015 | 1 521.35 | -0.36% | 2 093.29 | -0.59% |
| 19.05.2015 | 1 534.78 | 0.88% | 2 108.58 | 0.73% |
| 20.05.2015 | 1 535.20 | 0.03% | 2 115.65 | 0.34% |
| 21.05.2015 | 1 520.12 | -0.98% | 2 094.82 | -0.98% |
| 22.05.2015 | 1 532.94 | 0.84% | 2 100.88 | 0.29% |
| 25.05.2015 | 1 529.64 | -0.22% | 2 097.82 | -0.15% |
| 26.05.2015 | 1 508.50 | -1.38% | 2 081.68 | -0.77% |
| 27.05.2015 | 1 533.18 | 1.64% | 2 113.29 | 1.52% |
| 28.05.2015 | 1 526.24 | -0.45% | 2 110.49 | -0.13% |
| 29.05.2015 | 1 520.73 | -0.36% | 2 107.40 | -0.15% |
| 01.06.2015 | 1 530.06 | 0.61% | 2 011.10 | -4.57% |
| 02.06.2015 | 1 517.41 | -0.83% | 1 991.13 | -0.99% |
| 03.06.2015 | 1 524.58 | 0.47% | 1 998.49 | 0.37% |
| 04.06.2015 | 1 526.76 | 0.14% | 2 003.08 | 0.23% |
| 05.06.2015 | 1 505.97 | -1.36% | 1 979.09 | -1.20% |
| 08.06.2015 | 1 493.89 | -0.80% | 1 956.85 | -1.12% |
| 09.06.2015 | 1 486.16 | -0.52% | 1 942.80 | -0.72% |
| 10.06.2015 | 1 507.73 | 1.45% | 1 974.47 | 1.63% |
| 11.06.2015 | 1 511.19 | 0.23% | 1 989.48 | 0.76% |
| 12.06.2015 | 1 485.35 | -1.71% | 1 962.61 | -1.35% |
| 15.06.2015 | 1 467.54 | -1.20% | 1 930.78 | -1.62% |
| 16.06.2015 | 1 484.02 | 1.12% | 1 949.57 | 0.97% |
| 17.06.2015 | 1 486.84 | 0.19% | 1 953.69 | 0.21% |
| 18.06.2015 | 1 470.44 | -1.10% | 1 925.20 | -1.46% |
| 19.06.2015 | 1 482.78 | 0.84% | 1 926.14 | 0.05% |
| 22.06.2015 | 1 503.81 | 1.42% | 1 974.42 | 2.51% |
| 23.06.2015 | 1 513.71 | 0.66% | 1 993.77 | 0.98% |
| 24.06.2015 | 1 493.35 | -1.35% | 1 978.48 | -0.77% |
| 25.06.2015 | 1 494.28 | 0.06% | - | - |
| 26.06.2015 | 1 513.01 | 1.25% | 1 988.45 | 0.66% |
| 29.06.2015 | 1 478.22 | -2.30% | 1 952.18 | -1.82% |
| 30.06.2015 | 1 491.87 | 0.92% | 1 953.00 | 0.04% |
| 01.07.2015 | 1 499.68 | 0.52% | 1 973.83 | 1.07% |
| 02.07.2015 | 1 502.29 | 0.17% | 1 971.63 | -0.11% |
| 03.07.2015 | 1 492.88 | -0.63% | 1 954.37 | -0.88% |
| 07.07.2015 | 1 473.00 | -1.33% | 1 928.56 | -1.32% |
| 08.07.2015 | 1 469.77 | -0.22% | 1 924.40 | -0.22% |
| 09.07.2015 | 1 491.73 | 1.49% | 1 954.64 | 1.57% |
| 10.07.2015 | 1 507.18 | 1.04% | 1 990.45 | 1.83% |
| 13.07.2015 | 1 522.18 | 1.00% | 2 016.93 | 1.33% |
| 14.07.2015 | 1 525.19 | 0.20% | 2 022.87 | 0.29% |
| 15.07.2015 | 1 536.90 | 0.77% | 2 031.15 | 0.41% |
| 16.07.2015 | 1 561.28 | 1.59% | 2 067.99 | 1.81% |
| 17.07.2015 | 1 557.94 | -0.21% | 2 069.11 | 0.05% |
| 20.07.2015 | 1 565.90 | 0.51% | 2 077.44 | 0.40% |
| 21.07.2015 | 1 577.04 | 0.71% | 2 084.24 | 0.33% |
| 22.07.2015 | 1 575.40 | -0.10% | 2 093.10 | 0.42% |
| 23.07.2015 | 1 565.53 | -0.63% | 2 086.73 | -0.30% |
| 24.07.2015 | 1 566.89 | 0.09% | 2 087.50 | 0.04% |
| 27.07.2015 | 1 559.46 | -0.47% | 2 071.26 | -0.78% |
| 28.07.2015 | 1 563.30 | 0.25% | 2 085.41 | 0.68% |
| 29.07.2015 | 1 560.39 | -0.19% | 2 086.39 | 0.05% |
| 30.07.2015 | 1 566.69 | 0.40% | 2 081.39 | -0.24% |
| 31.07.2015 | 1 567.87 | 0.08% | 2 078.44 | -0.14% |
| 03.08.2015 | 1 582.30 | 0.92% | 2 109.04 | 1.47% |
| 04.08.2015 | 1 575.90 | -0.40% | 2 115.49 | 0.31% |
| 05.08.2015 | 1 573.32 | -0.16% | 2 117.07 | 0.07% |
| 06.08.2015 | 1 572.78 | -0.03% | 2 112.89 | -0.20% |
| 07.08.2015 | 1 570.65 | -0.14% | 2 111.49 | -0.07% |
| 10.08.2015 | 1 577.52 | 0.44% | 2 131.47 | 0.95% |
| 11.08.2015 | 1 576.87 | -0.04% | 2 128.61 | -0.13% |
| 12.08.2015 | 1 554.20 | -1.44% | 2 095.98 | -1.53% |
| 13.08.2015 | 1 561.88 | 0.49% | 2 115.39 | 0.93% |
| 14.08.2015 | 1 558.29 | -0.23% | 2 107.03 | -0.40% |
| 17.08.2015 | 1 554.67 | -0.23% | 2 099.84 | -0.34% |
| 18.08.2015 | 1 552.28 | -0.15% | 2 102.99 | 0.15% |
| 19.08.2015 | 1 550.68 | -0.10% | 2 094.88 | -0.39% |
| 20.08.2015 | 1 522.79 | -1.80% | 2 037.38 | -2.74% |
| 21.08.2015 | 1 507.91 | -0.98% | 2 007.59 | -1.46% |
| 24.08.2015 | 1 438.47 | -4.61% | 1 921.51 | -4.29% |
| 25.08.2015 | 1 504.25 | 4.57% | 2 015.17 | 4.87% |
| 26.08.2015 | 1 497.00 | -0.48% | 1 998.36 | -0.83% |
| 27.08.2015 | 1 532.06 | 2.34% | 2 043.43 | 2.26% |
| 28.08.2015 | 1 539.17 | 0.46% | 2 054.78 | 0.56% |
| 31.08.2015 | 1 556.59 | 1.13% | 2 072.40 | 0.86% |
| 01.09.2015 | 1 515.52 | -2.64% | 2 037.28 | -1.69% |
| 02.09.2015 | 1 522.87 | 0.48% | 2 045.67 | 0.41% |
| 03.09.2015 | 1 537.35 | 0.95% | 2 069.54 | 1.17% |
| 04.09.2015 | 1 519.61 | -1.15% | 2 048.72 | -1.01% |
| 07.09.2015 | 1 507.29 | -0.81% | 2 046.91 | -0.09% |
| 08.09.2015 | 1 521.04 | 0.91% | 2 067.75 | 1.02% |
| 09.09.2015 | 1 533.09 | 0.79% | 2 093.11 | 1.23% |
| 10.09.2015 | 1 524.16 | -0.58% | 2 072.09 | -1.00% |
| 11.09.2015 | 1 521.83 | -0.15% | 2 071.04 | -0.05% |
| 14.09.2015 | 1 521.41 | -0.03% | 2 072.25 | 0.06% |
| 15.09.2015 | 1 522.00 | 0.04% | 2 072.41 | 0.01% |
| 16.09.2015 | 1 523.53 | 0.10% | 2 080.90 | 0.41% |
| 17.09.2015 | 1 534.46 | 0.72% | 2 092.58 | 0.56% |
| 18.09.2015 | 1 494.87 | -2.58% | 2 042.38 | -2.40% |
| 21.09.2015 | 1 495.10 | 0.02% | 2 033.41 | -0.44% |
| 22.09.2015 | 1 471.06 | -1.61% | 1 997.52 | -1.76% |
| 23.09.2015 | 1 460.22 | -0.74% | 2 001.06 | 0.18% |
| 24.09.2015 | 1 445.88 | -0.98% | 1 975.81 | -1.26% |
| 25.09.2015 | 1 462.80 | 1.17% | 2 012.93 | 1.88% |
| 29.09.2015 | 1 458.27 | -0.31% | 1 994.33 | -0.92% |
| 30.09.2015 | 1 476.10 | 1.22% | 2 015.92 | 1.08% |
| 01.10.2015 | 1 471.93 | -0.28% | 2 006.15 | -0.48% |
| 02.10.2015 | 1 465.67 | -0.43% | 1 985.29 | -1.04% |
| 05.10.2015 | 1 478.88 | 0.90% | 2 003.54 | 0.92% |
| 06.10.2015 | 1 475.70 | -0.21% | 1 994.29 | -0.46% |
| 07.10.2015 | 1 485.73 | 0.68% | 2 018.35 | 1.21% |
| 08.10.2015 | 1 475.36 | -0.70% | - | - |
| 09.10.2015 | 1 491.42 | 1.09% | 2 017.56 | 1.27% |
| 12.10.2015 | 1 503.69 | 0.82% | 2 019.15 | 0.08% |
| 13.10.2015 | 1 483.22 | -1.36% | 2 000.58 | -0.92% |
| 14.10.2015 | 1 468.44 | -1.00% | 1 989.62 | -0.55% |
| 15.10.2015 | 1 467.91 | -0.04% | 1 996.48 | 0.34% |
| 16.10.2015 | 1 477.92 | 0.68% | 2 002.13 | 0.28% |
| 19.10.2015 | 1 477.96 | 0.00 | 2 012.10 | 0.50% |
| 20.10.2015 | 1 477.63 | -0.02% | 2 002.28 | -0.49% |
| 21.10.2015 | 1 477.12 | -0.03% | 2 015.44 | 0.66% |
| 22.10.2015 | 1 489.03 | 0.81% | 2 031.31 | 0.79% |
| 23.10.2015 | 1 501.68 | 0.85% | 2 046.85 | 0.77% |
| 26.10.2015 | 1 495.97 | -0.38% | 2 048.44 | 0.08% |
| 27.10.2015 | 1 494.01 | -0.13% | 2 042.17 | -0.31% |
| 29.10.2015 | 1 491.15 | -0.19% | 2 041.75 | -0.02% |
| 30.10.2015 | 1 496.73 | 0.37% | 2 051.55 | 0.48% |
| 02.11.2015 | 1 502.01 | 0.35% | 2 049.90 | -0.08% |
| 03.11.2015 | 1 492.25 | -0.65% | 2 033.24 | -0.81% |
| 04.11.2015 | 1 493.34 | 0.07% | 2 031.28 | -0.10% |
| 05.11.2015 | 1 485.30 | -0.54% | 2 019.30 | -0.59% |
| 06.11.2015 | 1 504.63 | 1.30% | 2 076.34 | 2.82% |
| 09.11.2015 | 1 508.59 | 0.26% | 2 070.64 | -0.27% |
| 10.11.2015 | 1 517.59 | 0.60% | 2 081.97 | 0.55% |
| 11.11.2015 | 1 511.14 | -0.42% | 2 087.15 | 0.25% |
| 12.11.2015 | 1 489.58 | -1.43% | 2 061.39 | -1.23% |
| 13.11.2015 | 1 493.56 | 0.27% | 2 068.35 | 0.34% |
| 16.11.2015 | 1 489.96 | -0.24% | 2 064.57 | -0.18% |
| 18.11.2015 | 1 510.42 | 1.37% | 2 090.58 | 1.26% |
| 19.11.2015 | 1 510.50 | 0.01% | 2 093.13 | 0.12% |
| 20.11.2015 | 1 513.05 | 0.17% | 2 095.77 | 0.13% |
| 23.11.2015 | 1 521.77 | 0.58% | 2 111.78 | 0.76% |
| 24.11.2015 | 1 496.68 | -1.65% | 2 095.37 | -0.78% |
| 25.11.2015 | 1 485.43 | -0.75% | 2 097.12 | 0.08% |
| 26.11.2015 | 1 494.35 | 0.60% | 2 100.80 | 0.18% |
| 27.11.2015 | 1 488.28 | -0.41% | 2 100.13 | -0.03% |
| 30.11.2015 | 1 483.43 | -0.33% | 2 125.47 | 1.21% |
| 01.12.2015 | 1 475.33 | -0.55% | 2 126.19 | 0.03% |
| 02.12.2015 | 1 460.57 | -1.00% | 2 099.88 | -1.24% |
| 03.12.2015 | 1 448.21 | -0.85% | 2 083.57 | -0.78% |
| 04.12.2015 | 1 447.01 | -0.08% | 2 070.30 | -0.64% |
| 07.12.2015 | 1 440.17 | -0.47% | 2 071.12 | 0.04% |
| 08.12.2015 | 1 416.86 | -1.62% | 2 033.59 | -1.81% |
| 09.12.2015 | 1 417.97 | 0.08% | 2 039.03 | 0.27% |
| 10.12.2015 | 1 418.05 | 0.01% | 2 012.54 | -1.30% |
| 11.12.2015 | 1 404.74 | -0.94% | 2 001.82 | -0.53% |
| 14.12.2015 | 1 400.20 | -0.32% | 1 989.19 | -0.63% |
| 15.12.2015 | 1 414.29 | 1.01% | 2 014.24 | 1.26% |
| 16.12.2015 | 1 416.03 | 0.12% | 2 020.48 | 0.31% |
| 17.12.2015 | 1 418.65 | 0.19% | 2 036.62 | 0.80% |
| 18.12.2015 | 1 410.83 | -0.55% | 2 021.88 | -0.72% |
| 21.12.2015 | 1 413.41 | 0.18% | 2 032.77 | 0.54% |
| 22.12.2015 | 1 415.58 | 0.15% | 2 036.20 | 0.17% |
| 23.12.2015 | 1 439.42 | 1.68% | 2 056.98 | 1.02% |
| 28.12.2015 | 1 446.60 | 0.50% | 2 071.79 | 0.72% |
| 29.12.2015 | 1 455.02 | 0.58% | 2 080.14 | 0.40% |
| 30.12.2015 | 1 455.91 | 0.06% | 2 081.45 | 0.06% |
