Index PX Total Return, Burza Praha - historie, vývoj, rok 2016
Závěry indexu PX Total Return/RM
| Date | Index PX Total Return | Index RM | ||
|---|---|---|---|---|
| Závěr | Změna | Závěr | Změna | |
| 04.01.2016 | 1 428.36 | -1.89% | 2 035.28 | -2.21% |
| 05.01.2016 | 1 432.69 | 0.30% | 2 048.77 | 0.66% |
| 06.01.2016 | 1 425.23 | -0.52% | 2 050.26 | 0.07% |
| 07.01.2016 | 1 394.66 | -2.15% | 2 017.89 | -1.58% |
| 08.01.2016 | 1 406.76 | 0.87% | 2 006.47 | -0.57% |
| 11.01.2016 | 1 398.54 | -0.58% | 2 002.87 | -0.18% |
| 12.01.2016 | 1 400.03 | 0.11% | 2 010.58 | 0.38% |
| 13.01.2016 | 1 392.59 | -0.53% | 2 000.71 | -0.49% |
| 14.01.2016 | 1 368.05 | -1.76% | 1 955.30 | -2.27% |
| 15.01.2016 | 1 341.42 | -1.95% | 1 895.77 | -3.04% |
| 18.01.2016 | 1 321.22 | -1.51% | 1 882.02 | -0.73% |
| 19.01.2016 | 1 330.55 | 0.71% | 1 896.71 | 0.78% |
| 20.01.2016 | 1 303.06 | -2.07% | 1 855.67 | -2.16% |
| 21.01.2016 | 1 309.07 | 0.46% | 1 869.47 | 0.74% |
| 22.01.2016 | 1 350.02 | 3.13% | 1 938.44 | 3.69% |
| 25.01.2016 | 1 345.58 | -0.33% | 1 954.39 | 0.82% |
| 26.01.2016 | 1 359.22 | 1.01% | 1 972.13 | 0.91% |
| 27.01.2016 | 1 374.06 | 1.09% | 1 988.43 | 0.83% |
| 28.01.2016 | 1 384.52 | 0.76% | 1 983.35 | -0.26% |
| 29.01.2016 | 1 402.24 | 1.28% | 2 005.95 | 1.14% |
| 01.02.2016 | 1 392.56 | -0.69% | 1 991.82 | -0.70% |
| 02.02.2016 | 1 373.51 | -1.37% | 1 970.44 | -1.07% |
| 03.02.2016 | 1 349.95 | -1.72% | 1 933.93 | -1.85% |
| 04.02.2016 | 1 366.33 | 1.21% | 1 951.85 | 0.93% |
| 05.02.2016 | 1 377.46 | 0.81% | 1 949.06 | -0.14% |
| 08.02.2016 | 1 328.34 | -3.57% | 1 857.95 | -4.67% |
| 09.02.2016 | 1 298.56 | -2.24% | 1 817.41 | -2.18% |
| 10.02.2016 | 1 314.95 | 1.26% | 1 866.36 | 2.69% |
| 11.02.2016 | 1 289.82 | -1.91% | 1 819.87 | -2.49% |
| 12.02.2016 | 1 287.82 | -0.15% | 1 832.83 | 0.71% |
| 15.02.2016 | 1 333.33 | 3.53% | 1 882.87 | 2.73% |
| 16.02.2016 | 1 311.35 | -1.65% | 1 866.16 | -0.89% |
| 17.02.2016 | 1 335.99 | 1.88% | 1 916.93 | 2.72% |
| 18.02.2016 | 1 337.45 | 0.11% | 1 902.04 | -0.78% |
| 19.02.2016 | 1 326.34 | -0.83% | 1 881.72 | -1.07% |
| 22.02.2016 | 1 349.83 | 1.77% | 1 923.53 | 2.22% |
| 23.02.2016 | 1 338.42 | -0.85% | 1 916.57 | -0.36% |
| 24.02.2016 | 1 302.31 | -2.70% | 1 860.01 | -2.95% |
| 25.02.2016 | 1 317.90 | 1.20% | 1 891.74 | 1.71% |
| 26.02.2016 | 1 317.44 | -0.03% | 1 880.94 | -0.57% |
| 29.02.2016 | 1 305.63 | -0.90% | 1 849.61 | -1.67% |
| 01.03.2016 | 1 327.36 | 1.66% | 1 874.56 | 1.35% |
| 02.03.2016 | 1 338.68 | 0.85% | 1 887.26 | 0.68% |
| 03.03.2016 | 1 344.37 | 0.42% | 1 885.34 | -0.10% |
| 04.03.2016 | 1 354.47 | 0.75% | 1 885.08 | -0.01% |
| 07.03.2016 | 1 351.90 | -0.19% | 1 879.24 | -0.31% |
| 08.03.2016 | 1 358.83 | 0.51% | 1 885.16 | 0.32% |
| 09.03.2016 | 1 349.93 | -0.66% | 1 890.39 | 0.28% |
| 10.03.2016 | 1 364.29 | 1.06% | 1 915.00 | 1.30% |
| 11.03.2016 | 1 381.67 | 1.27% | 1 949.94 | 1.82% |
| 14.03.2016 | 1 391.39 | 0.70% | 1 969.55 | 1.01% |
| 15.03.2016 | 1 385.37 | -0.43% | 1 958.67 | -0.55% |
| 16.03.2016 | 1 385.69 | 0.02% | 1 954.15 | -0.23% |
| 17.03.2016 | 1 367.60 | -1.31% | 1 969.19 | 0.77% |
| 18.03.2016 | 1 392.77 | 1.84% | 1 996.69 | 1.40% |
| 21.03.2016 | 1 383.01 | -0.70% | 1 985.31 | -0.57% |
| 22.03.2016 | 1 371.90 | -0.80% | 1 964.89 | -1.03% |
| 23.03.2016 | 1 355.65 | -1.18% | 1 943.28 | -1.10% |
| 24.03.2016 | 1 353.31 | -0.17% | 1 931.08 | -0.63% |
| 29.03.2016 | 1 359.77 | 0.48% | 1 948.98 | 0.93% |
| 30.03.2016 | 1 371.41 | 0.86% | 1 968.29 | 0.99% |
| 31.03.2016 | 1 370.02 | -0.10% | 1 960.34 | -0.40% |
| 01.04.2016 | 1 359.39 | -0.78% | 1 951.88 | -0.43% |
| 04.04.2016 | 1 365.36 | 0.44% | 1 965.24 | 0.68% |
| 05.04.2016 | 1 354.23 | -0.82% | 1 933.55 | -1.61% |
| 06.04.2016 | 1 346.40 | -0.58% | 1 929.97 | -0.19% |
| 07.04.2016 | 1 346.26 | -0.01% | 1 921.64 | -0.43% |
| 08.04.2016 | 1 369.15 | 1.70% | 1 946.79 | 1.31% |
| 11.04.2016 | 1 360.35 | -0.64% | 1 935.73 | -0.57% |
| 12.04.2016 | 1 350.39 | -0.73% | 1 923.46 | -0.63% |
| 13.04.2016 | 1 363.49 | 0.97% | 1 936.94 | 0.70% |
| 14.04.2016 | 1 381.14 | 1.29% | 1 956.42 | 1.01% |
| 15.04.2016 | 1 398.13 | 1.23% | 1 988.31 | 1.63% |
| 18.04.2016 | 1 402.38 | 0.30% | 1 973.48 | -0.75% |
| 19.04.2016 | 1 418.79 | 1.17% | 2 008.91 | 1.80% |
| 20.04.2016 | 1 421.43 | 0.19% | 1 985.00 | -1.19% |
| 21.04.2016 | 1 427.92 | 0.46% | 1 990.77 | 0.29% |
| 22.04.2016 | 1 429.48 | 0.11% | 1 994.93 | 0.21% |
| 25.04.2016 | 1 418.21 | -0.79% | 1 972.43 | -1.13% |
| 26.04.2016 | 1 422.15 | 0.28% | 1 971.79 | -0.03% |
| 27.04.2016 | 1 420.33 | -0.13% | 1 964.52 | -0.37% |
| 28.04.2016 | 1 413.01 | -0.51% | 1 964.61 | 0.00% |
| 29.04.2016 | 1 423.94 | 0.77% | 1 966.41 | 0.09% |
| 02.05.2016 | 1 413.53 | -0.73% | 1 967.40 | 0.05% |
| 03.05.2016 | 1 393.84 | -1.39% | 1 928.67 | -1.97% |
| 04.05.2016 | 1 378.71 | -1.09% | 1 900.44 | -1.46% |
| 05.05.2016 | 1 379.70 | 0.07% | 1 892.15 | -0.44% |
| 06.05.2016 | 1 350.08 | -2.15% | 1 852.29 | -2.11% |
| 09.05.2016 | 1 344.50 | -0.41% | 1 865.51 | 0.71% |
| 10.05.2016 | 1 352.67 | 0.61% | 1 868.42 | 0.16% |
| 11.05.2016 | 1 348.74 | -0.29% | 1 863.80 | -0.25% |
| 12.05.2016 | 1 355.74 | 0.52% | 1 076.23 | -42.26% |
| 13.05.2016 | 1 359.55 | 0.28% | 1 079.32 | 0.29% |
| 16.05.2016 | 1 373.22 | 1.01% | 1 078.50 | -0.08% |
| 17.05.2016 | 1 358.10 | -1.10% | 1 069.07 | -0.87% |
| 18.05.2016 | 1 369.13 | 0.81% | 1 069.32 | 0.02% |
| 19.05.2016 | 1 368.80 | -0.02% | 1 068.73 | -0.06% |
| 20.05.2016 | 1 371.96 | 0.23% | 1 072.45 | 0.35% |
| 23.05.2016 | 1 371.40 | -0.04% | 1 072.14 | -0.03% |
| 24.05.2016 | 1 373.58 | 0.16% | 1 076.21 | 0.38% |
| 25.05.2016 | 1 395.62 | 1.60% | 1 098.49 | 2.07% |
| 26.05.2016 | 1 397.22 | 0.11% | 1 092.77 | -0.52% |
| 27.05.2016 | 1 395.93 | -0.09% | 1 094.23 | 0.13% |
| 30.05.2016 | 1 399.38 | 0.25% | 1 090.00 | -0.39% |
| 31.05.2016 | 1 401.07 | 0.12% | 1 095.91 | 0.54% |
| 01.06.2016 | 1 392.37 | -0.62% | 1 081.38 | -1.33% |
| 02.06.2016 | 1 392.70 | 0.02% | 1 083.61 | 0.21% |
| 03.06.2016 | 1 378.73 | -1.00% | 1 072.37 | -1.04% |
| 06.06.2016 | 1 398.74 | 1.45% | 1 080.38 | 0.75% |
| 07.06.2016 | 1 403.34 | 0.33% | 1 081.24 | 0.08% |
| 08.06.2016 | 1 399.00 | -0.31% | 1 074.82 | -0.59% |
| 09.06.2016 | 1 388.99 | -0.72% | 1 061.81 | -1.21% |
| 10.06.2016 | 1 344.58 | -3.20% | 1 015.24 | -4.39% |
| 13.06.2016 | 1 311.39 | -2.47% | 997.00 | -1.80% |
| 14.06.2016 | 1 295.07 | -1.24% | 986.03 | -1.10% |
| 15.06.2016 | 1 310.10 | 1.16% | 995.41 | 0.95% |
| 16.06.2016 | 1 307.35 | -0.21% | 990.13 | -0.53% |
| 17.06.2016 | 1 331.94 | 1.88% | 1 009.75 | 1.98% |
| 20.06.2016 | 1 344.33 | 0.93% | 1 011.56 | 0.18% |
| 21.06.2016 | 1 349.73 | 0.40% | 1 021.55 | 0.99% |
| 22.06.2016 | 1 365.33 | 1.16% | 1 032.46 | 1.07% |
| 23.06.2016 | 1 370.49 | 0.38% | 1 040.82 | 0.81% |
| 24.06.2016 | 1 313.31 | -4.17% | 984.05 | -5.45% |
| 27.06.2016 | 1 266.06 | -3.60% | 950.20 | -3.44% |
| 28.06.2016 | 1 292.24 | 2.07% | 976.09 | 2.72% |
| 29.06.2016 | 1 295.10 | 0.22% | 978.18 | 0.21% |
| 30.06.2016 | 1 309.03 | 1.08% | 988.11 | 1.02% |
| 01.07.2016 | 1 321.08 | 0.92% | 992.11 | 0.40% |
| 04.07.2016 | 1 326.04 | 0.38% | 993.57 | 0.15% |
| 07.07.2016 | 1 307.26 | -1.42% | 976.84 | -1.68% |
| 08.07.2016 | 1 301.92 | -0.41% | 977.01 | 0.02% |
| 11.07.2016 | 1 316.45 | 1.12% | 983.69 | 0.68% |
| 12.07.2016 | 1 327.69 | 0.85% | 996.93 | 1.35% |
| 13.07.2016 | 1 325.85 | -0.14% | 991.12 | -0.58% |
| 14.07.2016 | 1 355.92 | 2.27% | 1 033.55 | 4.28% |
| 15.07.2016 | 1 385.84 | 2.21% | 1 057.28 | 2.30% |
| 18.07.2016 | 1 396.60 | 0.78% | 1 069.12 | 1.12% |
| 19.07.2016 | 1 406.16 | 0.68% | 1 070.62 | 0.14% |
| 20.07.2016 | 1 415.57 | 0.67% | 1 083.92 | 1.24% |
| 21.07.2016 | 1 424.28 | 0.62% | 1 085.56 | 0.15% |
| 22.07.2016 | 1 430.49 | 0.44% | 1 094.36 | 0.81% |
| 25.07.2016 | 1 432.21 | 0.12% | 1 091.44 | -0.27% |
| 26.07.2016 | 1 427.36 | -0.34% | 1 090.03 | -0.13% |
| 27.07.2016 | 1 433.78 | 0.45% | 1 091.24 | 0.11% |
| 28.07.2016 | 1 423.89 | -0.69% | 1 084.97 | -0.57% |
| 29.07.2016 | 1 415.04 | -0.62% | 1 087.41 | 0.22% |
| 01.08.2016 | 1 412.37 | -0.19% | 1 080.06 | -0.68% |
| 02.08.2016 | 1 406.27 | -0.43% | 1 075.96 | -0.38% |
| 03.08.2016 | 1 376.71 | -2.10% | 1 054.66 | -1.98% |
| 04.08.2016 | 1 373.88 | -0.21% | 1 052.79 | -0.18% |
| 05.08.2016 | 1 363.77 | -0.74% | 1 051.33 | -0.14% |
| 08.08.2016 | 1 383.95 | 1.48% | 1 068.99 | 1.68% |
| 09.08.2016 | 1 375.00 | -0.65% | 1 069.00 | 0.00% |
| 10.08.2016 | 1 378.83 | 0.28% | 1 069.22 | 0.02% |
| 11.08.2016 | 1 382.07 | 0.23% | 1 066.22 | -0.28% |
| 12.08.2016 | 1 386.36 | 0.31% | 1 074.29 | 0.76% |
| 15.08.2016 | 1 382.22 | -0.30% | 1 069.32 | -0.46% |
| 16.08.2016 | 1 374.21 | -0.58% | 1 065.30 | -0.38% |
| 17.08.2016 | 1 365.38 | -0.64% | 1 055.17 | -0.95% |
| 18.08.2016 | 1 365.67 | 0.02% | 1 053.74 | -0.14% |
| 19.08.2016 | 1 360.24 | -0.40% | 1 052.94 | -0.08% |
| 22.08.2016 | 1 358.14 | -0.15% | 1 050.70 | -0.21% |
| 23.08.2016 | 1 365.26 | 0.52% | 1 056.97 | 0.60% |
| 24.08.2016 | 1 377.03 | 0.86% | 1 065.49 | 0.81% |
| 25.08.2016 | 1 373.40 | -0.26% | 1 066.15 | 0.06% |
| 26.08.2016 | 1 369.21 | -0.30% | 1 064.15 | -0.19% |
| 29.08.2016 | 1 368.81 | -0.03% | 1 064.75 | 0.06% |
| 30.08.2016 | 1 378.27 | 0.69% | 1 068.18 | 0.32% |
| 31.08.2016 | 1 378.77 | 0.04% | 1 069.33 | 0.11% |
| 01.09.2016 | 1 390.75 | 0.87% | 1 081.58 | 1.15% |
| 02.09.2016 | 1 405.74 | 1.08% | 1 091.24 | 0.89% |
| 05.09.2016 | 1 413.98 | 0.59% | 1 097.39 | 0.56% |
| 06.09.2016 | 1 416.50 | 0.18% | 1 093.50 | -0.35% |
| 07.09.2016 | 1 414.89 | -0.11% | 1 097.86 | 0.40% |
| 08.09.2016 | 1 420.33 | 0.38% | 1 102.87 | 0.46% |
| 09.09.2016 | 1 412.35 | -0.56% | 1 094.80 | -0.73% |
| 12.09.2016 | 1 396.70 | -1.11% | 1 083.08 | -1.07% |
| 13.09.2016 | 1 393.83 | -0.21% | 1 083.45 | 0.03% |
| 14.09.2016 | 1 392.51 | -0.09% | 1 079.43 | -0.37% |
| 15.09.2016 | 1 387.71 | -0.34% | 1 072.37 | -0.65% |
| 16.09.2016 | 1 381.82 | -0.42% | 1 068.12 | -0.40% |
| 19.09.2016 | 1 383.46 | 0.12% | 1 071.37 | 0.30% |
| 20.09.2016 | 1 389.40 | 0.43% | 1 076.83 | 0.51% |
| 21.09.2016 | 1 388.18 | -0.09% | 1 079.47 | 0.25% |
| 22.09.2016 | 1 405.99 | 1.28% | 1 091.93 | 1.15% |
| 23.09.2016 | 1 403.08 | -0.21% | 1 090.87 | -0.10% |
| 26.09.2016 | 1 395.12 | -0.57% | 1 086.34 | -0.42% |
| 27.09.2016 | 1 390.70 | -0.32% | 1 078.15 | -0.75% |
| 29.09.2016 | 1 403.91 | 0.95% | 1 087.55 | 0.87% |
| 30.09.2016 | 1 386.27 | -1.26% | 1 081.06 | -0.60% |
| 03.10.2016 | 1 394.31 | 0.58% | 1 082.19 | 0.10% |
| 04.10.2016 | 1 404.80 | 0.75% | 1 094.45 | 1.13% |
| 05.10.2016 | 1 414.38 | 0.68% | 1 100.64 | 0.57% |
| 06.10.2016 | 1 427.68 | 0.94% | 1 102.28 | 0.15% |
| 07.10.2016 | 1 421.81 | -0.41% | 1 096.13 | -0.56% |
| 10.10.2016 | 1 430.28 | 0.60% | 1 103.83 | 0.70% |
| 11.10.2016 | 1 436.01 | 0.40% | 1 107.53 | 0.34% |
| 12.10.2016 | 1 429.86 | -0.43% | 1 105.65 | -0.17% |
| 13.10.2016 | 1 425.15 | -0.33% | 1 099.54 | -0.55% |
| 14.10.2016 | 1 445.29 | 1.41% | 1 109.39 | 0.90% |
| 17.10.2016 | 1 457.83 | 0.87% | 1 121.23 | 1.07% |
| 18.10.2016 | 1 471.27 | 0.92% | 1 134.89 | 1.22% |
| 19.10.2016 | 1 482.79 | 0.78% | 1 144.68 | 0.86% |
| 20.10.2016 | 1 480.95 | -0.12% | 1 146.59 | 0.17% |
| 21.10.2016 | 1 492.08 | 0.75% | 1 151.89 | 0.46% |
| 24.10.2016 | 1 503.47 | 0.76% | 1 163.58 | 1.01% |
| 25.10.2016 | 1 501.36 | -0.14% | 1 170.18 | 0.57% |
| 26.10.2016 | 1 477.47 | -1.59% | 1 154.04 | -1.38% |
| 27.10.2016 | 1 487.55 | 0.68% | 1 162.56 | 0.74% |
| 31.10.2016 | 1 481.64 | -0.40% | 1 151.76 | -0.93% |
| 01.11.2016 | 1 460.78 | -1.41% | 1 147.35 | -0.38% |
| 02.11.2016 | 1 451.28 | -0.65% | 1 139.52 | -0.68% |
| 03.11.2016 | 1 462.16 | 0.75% | 1 149.01 | 0.83% |
| 04.11.2016 | 1 436.70 | -1.74% | 1 109.89 | -3.40% |
| 07.11.2016 | 1 445.02 | 0.58% | 1 113.98 | 0.37% |
| 08.11.2016 | 1 443.53 | -0.10% | 1 121.59 | 0.68% |
| 09.11.2016 | 1 443.22 | -0.02% | 1 119.70 | -0.17% |
| 10.11.2016 | 1 449.53 | 0.44% | 1 134.08 | 1.28% |
| 11.11.2016 | 1 448.40 | -0.08% | 1 124.92 | -0.81% |
| 14.11.2016 | 1 455.03 | 0.46% | 1 125.85 | 0.08% |
| 15.11.2016 | 1 454.35 | -0.05% | 1 131.61 | 0.51% |
| 16.11.2016 | 1 430.13 | -1.67% | 1 118.11 | -1.19% |
| 18.11.2016 | 1 421.75 | -0.59% | 1 109.11 | -0.80% |
| 21.11.2016 | 1 421.10 | -0.05% | 1 103.21 | -0.53% |
| 22.11.2016 | 1 434.42 | 0.94% | 1 108.44 | 0.47% |
| 23.11.2016 | 1 428.69 | -0.40% | 1 106.66 | -0.16% |
| 24.11.2016 | 1 424.80 | -0.27% | 1 100.23 | -0.58% |
| 25.11.2016 | 1 427.75 | 0.21% | 1 103.88 | 0.33% |
| 28.11.2016 | 1 422.92 | -0.34% | 1 101.96 | -0.17% |
| 29.11.2016 | 1 413.60 | -0.66% | 1 093.68 | -0.75% |
| 30.11.2016 | 1 416.63 | 0.21% | 1 100.76 | 0.65% |
| 01.12.2016 | 1 422.79 | 0.43% | 1 106.18 | 0.49% |
| 02.12.2016 | 1 426.24 | 0.24% | 1 105.77 | -0.04% |
| 05.12.2016 | 1 425.37 | -0.06% | 1 109.80 | 0.36% |
| 06.12.2016 | 1 438.55 | 0.92% | 1 123.82 | 1.26% |
| 07.12.2016 | 1 437.55 | -0.07% | 1 126.67 | 0.25% |
| 08.12.2016 | 1 446.13 | 0.60% | 1 138.50 | 1.05% |
| 09.12.2016 | 1 447.97 | 0.13% | 1 139.41 | 0.08% |
| 12.12.2016 | 1 455.55 | 0.52% | 1 139.69 | 0.02% |
| 13.12.2016 | 1 464.64 | 0.62% | 1 149.82 | 0.89% |
| 14.12.2016 | 1 451.68 | -0.88% | 1 137.11 | -1.11% |
| 15.12.2016 | 1 466.08 | 0.99% | 1 147.35 | 0.90% |
| 16.12.2016 | 1 475.09 | 0.61% | 1 158.53 | 0.97% |
| 19.12.2016 | 1 466.85 | -0.56% | 1 155.08 | -0.30% |
| 20.12.2016 | 1 474.92 | 0.55% | 1 155.63 | 0.05% |
| 21.12.2016 | 1 475.03 | 0.01% | 1 159.12 | 0.30% |
| 22.12.2016 | 1 474.99 | 0.00 | 1 160.52 | 0.12% |
| 23.12.2016 | 1 473.75 | -0.08% | 1 160.25 | -0.02% |
| 27.12.2016 | 1 479.53 | 0.39% | 1 157.77 | -0.21% |
| 28.12.2016 | 1 484.66 | 0.35% | 1 162.24 | 0.39% |
| 29.12.2016 | 1 478.30 | -0.43% | 1 157.88 | -0.38% |
| 30.12.2016 | 1 481.56 | 0.22% | 1 158.68 | 0.07% |
