Index PX Total Return, Burza Praha - historie, vývoj, rok 2017
Závěry indexu PX Total Return/RM
| Date | Index PX Total Return | Index RM | ||
|---|---|---|---|---|
| Závěr | Změna | Závěr | Změna | |
| 02.01.2017 | 1 485.47 | 0.26% | 1 162.31 | 0.31% |
| 03.01.2017 | 1 499.65 | 0.95% | 1 178.28 | 1.37% |
| 04.01.2017 | 1 501.81 | 0.14% | 1 184.68 | 0.54% |
| 05.01.2017 | 1 501.58 | -0.01% | 1 186.88 | 0.19% |
| 06.01.2017 | 1 507.14 | 0.37% | 1 186.66 | -0.02% |
| 09.01.2017 | 1 504.25 | -0.19% | 1 186.92 | 0.02% |
| 10.01.2017 | 1 488.75 | -1.03% | 1 174.31 | -1.06% |
| 11.01.2017 | 1 491.72 | 0.20% | 1 174.31 | 0.00 |
| 12.01.2017 | 1 493.26 | 0.10% | 1 171.03 | -0.28% |
| 13.01.2017 | 1 495.72 | 0.16% | 1 178.04 | 0.60% |
| 16.01.2017 | 1 490.45 | -0.35% | 1 176.10 | -0.16% |
| 17.01.2017 | 1 484.23 | -0.42% | 1 176.21 | 0.01% |
| 18.01.2017 | 1 488.50 | 0.29% | 1 173.17 | -0.26% |
| 19.01.2017 | 1 492.97 | 0.30% | 1 176.00 | 0.24% |
| 20.01.2017 | 1 492.68 | -0.02% | 1 178.69 | 0.23% |
| 23.01.2017 | 1 489.88 | -0.19% | 1 174.81 | -0.33% |
| 24.01.2017 | 1 495.25 | 0.36% | 1 169.49 | -0.45% |
| 25.01.2017 | 1 508.17 | 0.86% | 1 176.88 | 0.63% |
| 26.01.2017 | 1 508.04 | -0.01% | 1 180.89 | 0.34% |
| 27.01.2017 | 1 506.12 | -0.13% | 1 181.00 | 0.01% |
| 30.01.2017 | 1 496.36 | -0.65% | 1 173.35 | -0.65% |
| 31.01.2017 | 1 498.99 | 0.18% | 1 173.34 | -0.00% |
| 01.02.2017 | 1 508.27 | 0.62% | 1 176.01 | 0.23% |
| 02.02.2017 | 1 512.58 | 0.29% | 1 183.13 | 0.61% |
| 03.02.2017 | 1 517.54 | 0.33% | 1 183.55 | 0.04% |
| 06.02.2017 | 1 514.44 | -0.20% | 1 183.66 | 0.01% |
| 07.02.2017 | 1 522.77 | 0.55% | 1 192.60 | 0.76% |
| 08.02.2017 | 1 535.57 | 0.84% | 1 200.93 | 0.70% |
| 09.02.2017 | 1 532.76 | -0.18% | 1 206.83 | 0.49% |
| 10.02.2017 | 1 550.19 | 1.14% | 1 210.47 | 0.30% |
| 13.02.2017 | 1 562.88 | 0.82% | 1 221.93 | 0.95% |
| 14.02.2017 | 1 553.43 | -0.60% | 1 218.72 | -0.26% |
| 15.02.2017 | 1 563.90 | 0.67% | 1 226.64 | 0.65% |
| 16.02.2017 | 1 561.08 | -0.18% | 1 225.81 | -0.07% |
| 17.02.2017 | 1 559.36 | -0.11% | 1 221.53 | -0.35% |
| 20.02.2017 | 1 564.69 | 0.34% | 1 229.78 | 0.68% |
| 21.02.2017 | 1 566.53 | 0.12% | 1 228.74 | -0.08% |
| 22.02.2017 | 1 563.73 | -0.18% | 1 223.53 | -0.42% |
| 23.02.2017 | 1 562.89 | -0.05% | 1 219.37 | -0.34% |
| 24.02.2017 | 1 543.35 | -1.25% | 1 206.45 | -1.06% |
| 27.02.2017 | 1 541.03 | -0.15% | 1 204.83 | -0.13% |
| 28.02.2017 | 1 533.50 | -0.49% | 1 196.67 | -0.68% |
| 01.03.2017 | 1 562.49 | 1.89% | 1 218.17 | 1.80% |
| 02.03.2017 | 1 570.86 | 0.54% | 1 218.79 | 0.05% |
| 03.03.2017 | 1 566.15 | -0.30% | 1 223.69 | 0.40% |
| 06.03.2017 | 1 568.30 | 0.14% | 1 220.73 | -0.24% |
| 07.03.2017 | 1 562.08 | -0.40% | 1 219.61 | -0.09% |
| 08.03.2017 | 1 562.95 | 0.06% | 1 223.27 | 0.30% |
| 09.03.2017 | 1 565.80 | 0.18% | 1 232.12 | 0.72% |
| 10.03.2017 | 1 563.06 | -0.17% | 1 236.22 | 0.33% |
| 13.03.2017 | 1 572.07 | 0.58% | 1 249.12 | 1.04% |
| 14.03.2017 | 1 573.17 | 0.07% | 1 242.91 | -0.50% |
| 15.03.2017 | 1 574.13 | 0.06% | 1 241.25 | -0.13% |
| 16.03.2017 | 1 576.67 | 0.16% | 1 249.89 | 0.70% |
| 17.03.2017 | 1 576.69 | 0.00 | 1 240.99 | -0.71% |
| 20.03.2017 | 1 575.12 | -0.10% | 1 242.89 | 0.15% |
| 21.03.2017 | 1 579.81 | 0.30% | 1 245.45 | 0.21% |
| 22.03.2017 | 1 573.67 | -0.39% | 1 237.51 | -0.64% |
| 23.03.2017 | 1 576.65 | 0.19% | 1 242.26 | 0.38% |
| 24.03.2017 | 1 579.50 | 0.18% | 1 252.55 | 0.83% |
| 27.03.2017 | 1 574.54 | -0.31% | 1 244.86 | -0.61% |
| 28.03.2017 | 1 580.61 | 0.39% | 1 250.64 | 0.46% |
| 29.03.2017 | 1 579.78 | -0.05% | 1 251.72 | 0.09% |
| 30.03.2017 | 1 581.33 | 0.10% | 1 258.89 | 0.57% |
| 31.03.2017 | 1 577.28 | -0.26% | 1 253.16 | -0.46% |
| 03.04.2017 | 1 583.78 | 0.41% | 1 257.97 | 0.38% |
| 04.04.2017 | 1 577.07 | -0.42% | 1 250.81 | -0.57% |
| 05.04.2017 | 1 576.67 | -0.03% | 1 258.17 | 0.59% |
| 06.04.2017 | 1 575.38 | -0.08% | 1 243.53 | -1.16% |
| 07.04.2017 | 1 581.93 | 0.42% | 1 249.03 | 0.44% |
| 10.04.2017 | 1 589.61 | 0.49% | 1 249.55 | 0.04% |
| 11.04.2017 | 1 596.24 | 0.42% | 1 259.06 | 0.76% |
| 12.04.2017 | 1 600.92 | 0.29% | 1 260.45 | 0.11% |
| 13.04.2017 | 1 603.02 | 0.13% | 1 254.60 | -0.46% |
| 18.04.2017 | 1 589.13 | -0.87% | 1 250.38 | -0.34% |
| 19.04.2017 | 1 588.29 | -0.05% | 1 246.57 | -0.30% |
| 20.04.2017 | 1 604.16 | 1.00% | 1 259.55 | 1.04% |
| 21.04.2017 | 1 608.56 | 0.27% | 1 263.99 | 0.35% |
| 24.04.2017 | 1 632.66 | 1.50% | 1 286.72 | 1.80% |
| 25.04.2017 | 1 633.41 | 0.05% | 1 291.60 | 0.38% |
| 26.04.2017 | 1 642.89 | 0.58% | 1 301.49 | 0.77% |
| 27.04.2017 | 1 648.45 | 0.34% | 1 304.32 | 0.22% |
| 28.04.2017 | 1 657.91 | 0.57% | 1 311.52 | 0.55% |
| 02.05.2017 | 1 648.22 | -0.58% | 1 305.65 | -0.45% |
| 03.05.2017 | 1 638.86 | -0.57% | 1 294.77 | -0.83% |
| 04.05.2017 | 1 648.85 | 0.61% | 1 294.04 | -0.06% |
| 05.05.2017 | 1 655.75 | 0.42% | 1 298.12 | 0.32% |
| 09.05.2017 | 1 671.55 | 0.95% | 1 312.60 | 1.12% |
| 10.05.2017 | 1 670.00 | -0.09% | 1 311.49 | -0.08% |
| 11.05.2017 | 1 674.61 | 0.28% | 1 302.24 | -0.71% |
| 12.05.2017 | 1 683.13 | 0.51% | 1 312.07 | 0.75% |
| 15.05.2017 | 1 687.34 | 0.25% | 1 316.44 | 0.33% |
| 16.05.2017 | 1 698.27 | 0.65% | 1 329.45 | 0.99% |
| 17.05.2017 | 1 692.22 | -0.36% | 1 323.54 | -0.44% |
| 18.05.2017 | 1 677.42 | -0.87% | 1 312.46 | -0.84% |
| 19.05.2017 | 1 691.38 | 0.83% | 1 329.71 | 1.31% |
| 22.05.2017 | 1 686.12 | -0.31% | 1 328.83 | -0.07% |
| 23.05.2017 | 1 682.14 | -0.24% | 1 327.37 | -0.11% |
| 24.05.2017 | 1 686.84 | 0.28% | 1 325.84 | -0.12% |
| 25.05.2017 | 1 685.58 | -0.07% | 1 312.94 | -0.97% |
| 26.05.2017 | 1 696.03 | 0.62% | 1 321.44 | 0.65% |
| 29.05.2017 | 1 690.47 | -0.33% | 1 319.64 | -0.14% |
| 30.05.2017 | 1 680.94 | -0.56% | 1 305.46 | -1.07% |
| 31.05.2017 | 1 674.64 | -0.37% | 1 301.98 | -0.27% |
| 01.06.2017 | 1 680.82 | 0.37% | 1 301.82 | -0.01% |
| 02.06.2017 | 1 680.38 | -0.03% | 1 306.25 | 0.34% |
| 05.06.2017 | 1 683.88 | 0.21% | 1 305.38 | -0.07% |
| 06.06.2017 | 1 680.63 | -0.19% | 1 302.72 | -0.20% |
| 07.06.2017 | 1 680.06 | -0.03% | 1 299.97 | -0.21% |
| 08.06.2017 | 1 681.05 | 0.06% | 1 302.59 | 0.20% |
| 09.06.2017 | 1 684.30 | 0.19% | 1 304.03 | 0.11% |
| 12.06.2017 | 1 678.12 | -0.37% | 1 298.06 | -0.46% |
| 13.06.2017 | 1 673.19 | -0.29% | 1 291.49 | -0.51% |
| 14.06.2017 | 1 671.27 | -0.11% | 1 289.28 | -0.17% |
| 15.06.2017 | 1 665.57 | -0.34% | 1 281.20 | -0.63% |
| 16.06.2017 | 1 655.60 | -0.60% | 1 274.23 | -0.54% |
| 19.06.2017 | 1 677.75 | 1.34% | 1 291.92 | 1.39% |
| 20.06.2017 | 1 668.03 | -0.58% | 1 288.75 | -0.25% |
| 21.06.2017 | 1 662.61 | -0.32% | 1 281.95 | -0.53% |
| 22.06.2017 | 1 651.46 | -0.67% | 1 272.96 | -0.70% |
| 23.06.2017 | 1 638.72 | -0.77% | 1 265.54 | -0.58% |
| 26.06.2017 | 1 648.00 | 0.57% | 1 264.97 | -0.04% |
| 27.06.2017 | 1 655.84 | 0.48% | 1 273.84 | 0.70% |
| 28.06.2017 | 1 657.92 | 0.13% | 1 272.99 | -0.07% |
| 29.06.2017 | 1 655.56 | -0.14% | 1 273.09 | 0.01% |
| 30.06.2017 | 1 663.33 | 0.47% | 1 278.05 | 0.39% |
| 03.07.2017 | 1 664.79 | 0.09% | 1 281.86 | 0.30% |
| 04.07.2017 | 1 674.14 | 0.56% | 1 293.96 | 0.94% |
| 07.07.2017 | 1 683.30 | 0.55% | 1 294.26 | 0.02% |
| 10.07.2017 | 1 694.87 | 0.69% | 1 300.36 | 0.47% |
| 11.07.2017 | 1 691.12 | -0.22% | 1 304.20 | 0.30% |
| 12.07.2017 | 1 695.22 | 0.24% | 1 310.16 | 0.46% |
| 13.07.2017 | 1 698.12 | 0.17% | 1 307.70 | -0.19% |
| 14.07.2017 | 1 697.48 | -0.04% | 1 307.13 | -0.04% |
| 17.07.2017 | 1 705.65 | 0.48% | 1 310.78 | 0.28% |
| 18.07.2017 | 1 710.20 | 0.27% | 1 310.78 | 0.00 |
| 19.07.2017 | 1 709.99 | -0.01% | 1 311.24 | 0.04% |
| 20.07.2017 | 1 711.31 | 0.08% | 1 311.36 | 0.01% |
| 21.07.2017 | 1 703.67 | -0.45% | 1 304.71 | -0.51% |
| 24.07.2017 | 1 709.57 | 0.35% | 1 308.36 | 0.28% |
| 25.07.2017 | 1 722.23 | 0.74% | 1 321.86 | 1.03% |
| 26.07.2017 | 1 716.66 | -0.32% | 1 315.78 | -0.46% |
| 27.07.2017 | 1 721.83 | 0.30% | 1 321.93 | 0.47% |
| 28.07.2017 | 1 710.70 | -0.65% | 1 320.40 | -0.12% |
| 31.07.2017 | 1 711.91 | 0.07% | 1 318.58 | -0.14% |
| 01.08.2017 | 1 721.92 | 0.59% | 1 323.93 | 0.41% |
| 02.08.2017 | 1 714.53 | -0.43% | 1 321.04 | -0.22% |
| 03.08.2017 | 1 726.37 | 0.69% | 1 327.17 | 0.46% |
| 04.08.2017 | 1 741.03 | 0.85% | 1 349.75 | 1.70% |
| 07.08.2017 | 1 752.73 | 0.67% | 1 359.97 | 0.76% |
| 08.08.2017 | 1 770.48 | 1.01% | 1 370.35 | 0.76% |
| 09.08.2017 | 1 747.23 | -1.31% | 1 350.46 | -1.45% |
| 10.08.2017 | 1 740.45 | -0.39% | 1 340.15 | -0.76% |
| 11.08.2017 | 1 732.29 | -0.47% | 1 332.28 | -0.59% |
| 14.08.2017 | 1 748.71 | 0.95% | 1 347.23 | 1.12% |
| 15.08.2017 | 1 751.71 | 0.17% | 1 344.49 | -0.20% |
| 16.08.2017 | 1 753.97 | 0.13% | 1 352.20 | 0.57% |
| 17.08.2017 | 1 760.21 | 0.36% | 1 355.11 | 0.22% |
| 18.08.2017 | 1 752.62 | -0.43% | 1 346.32 | -0.65% |
| 21.08.2017 | 1 750.93 | -0.10% | 1 338.67 | -0.57% |
| 22.08.2017 | 1 753.79 | 0.16% | 1 340.50 | 0.14% |
| 23.08.2017 | 1 749.71 | -0.23% | 1 331.33 | -0.68% |
| 24.08.2017 | 1 754.51 | 0.27% | 1 339.74 | 0.63% |
| 25.08.2017 | 1 758.58 | 0.23% | 1 343.47 | 0.28% |
| 28.08.2017 | 1 757.49 | -0.06% | 1 342.83 | -0.05% |
| 29.08.2017 | 1 732.71 | -1.41% | 1 325.46 | -1.29% |
| 30.08.2017 | 1 745.55 | 0.74% | 1 333.56 | 0.61% |
| 31.08.2017 | 1 734.78 | -0.62% | 1 325.65 | -0.59% |
| 01.09.2017 | 1 734.28 | -0.03% | 1 331.22 | 0.42% |
| 04.09.2017 | 1 741.39 | 0.41% | 1 330.91 | -0.02% |
| 05.09.2017 | 1 740.03 | -0.08% | 1 325.33 | -0.42% |
| 06.09.2017 | 1 739.34 | -0.04% | 1 326.85 | 0.11% |
| 07.09.2017 | 1 729.49 | -0.57% | 1 320.10 | -0.51% |
| 08.09.2017 | 1 732.74 | 0.19% | 1 321.60 | 0.11% |
| 11.09.2017 | 1 736.75 | 0.23% | 1 324.53 | 0.22% |
| 12.09.2017 | 1 758.21 | 1.24% | 1 345.25 | 1.56% |
| 13.09.2017 | 1 772.23 | 0.80% | 1 353.52 | 0.61% |
| 14.09.2017 | 1 770.54 | -0.10% | 1 352.19 | -0.10% |
| 15.09.2017 | 1 783.65 | 0.74% | 1 353.53 | 0.10% |
| 18.09.2017 | 1 780.18 | -0.19% | 1 358.35 | 0.36% |
| 19.09.2017 | 1 777.62 | -0.14% | 1 353.38 | -0.37% |
| 20.09.2017 | 1 777.27 | -0.02% | 1 361.85 | 0.63% |
| 21.09.2017 | 1 778.11 | 0.05% | 1 365.22 | 0.25% |
| 22.09.2017 | 1 775.91 | -0.12% | 1 361.75 | -0.25% |
| 25.09.2017 | 1 767.39 | -0.48% | 1 351.97 | -0.72% |
| 26.09.2017 | 1 769.11 | 0.10% | 1 365.09 | 0.97% |
| 27.09.2017 | 1 771.12 | 0.11% | 1 363.46 | -0.12% |
| 29.09.2017 | 1 773.64 | 0.14% | 1 363.30 | -0.01% |
| 02.10.2017 | 1 783.10 | 0.53% | 1 372.99 | 0.71% |
| 03.10.2017 | 1 783.88 | 0.04% | 1 375.06 | 0.15% |
| 04.10.2017 | 1 786.10 | 0.12% | 1 365.17 | -0.72% |
| 05.10.2017 | 1 794.37 | 0.46% | 1 367.92 | 0.20% |
| 06.10.2017 | 1 795.53 | 0.06% | 1 379.83 | 0.87% |
| 09.10.2017 | 1 797.30 | 0.10% | 1 377.15 | -0.19% |
| 10.10.2017 | 1 781.95 | -0.85% | 1 371.69 | -0.40% |
| 11.10.2017 | 1 789.25 | 0.41% | 1 371.24 | -0.03% |
| 12.10.2017 | 1 791.39 | 0.12% | 1 372.57 | 0.10% |
| 13.10.2017 | 1 788.33 | -0.17% | 1 365.47 | -0.52% |
| 16.10.2017 | 1 787.77 | -0.03% | 1 364.00 | -0.11% |
| 17.10.2017 | 1 793.26 | 0.31% | 1 370.00 | 0.44% |
| 18.10.2017 | 1 789.59 | -0.20% | 1 372.23 | 0.16% |
| 19.10.2017 | 1 787.81 | -0.10% | 1 369.85 | -0.17% |
| 20.10.2017 | 1 794.33 | 0.36% | 1 379.41 | 0.70% |
| 23.10.2017 | 1 780.12 | -0.79% | 1 369.79 | -0.70% |
| 24.10.2017 | 1 785.58 | 0.31% | 1 368.59 | -0.09% |
| 25.10.2017 | 1 807.04 | 1.20% | 1 381.41 | 0.94% |
| 26.10.2017 | 1 794.47 | -0.70% | 1 379.53 | -0.14% |
| 27.10.2017 | 1 803.95 | 0.53% | 1 383.00 | 0.25% |
| 30.10.2017 | 1 806.87 | 0.16% | 1 385.39 | 0.17% |
| 31.10.2017 | 1 809.60 | 0.15% | 1 376.36 | -0.65% |
| 01.11.2017 | 1 813.17 | 0.20% | 1 381.78 | 0.39% |
| 02.11.2017 | 1 810.60 | -0.14% | 1 379.83 | -0.14% |
| 03.11.2017 | 1 785.81 | -1.37% | 1 353.85 | -1.88% |
| 06.11.2017 | 1 792.54 | 0.38% | 1 351.79 | -0.15% |
| 07.11.2017 | 1 792.83 | 0.02% | 1 356.05 | 0.32% |
| 08.11.2017 | 1 790.02 | -0.16% | 1 351.78 | -0.31% |
| 09.11.2017 | 1 800.98 | 0.61% | 1 358.29 | 0.48% |
| 10.11.2017 | 1 806.36 | 0.30% | 1 361.48 | 0.23% |
| 13.11.2017 | 1 804.43 | -0.11% | 1 371.09 | 0.71% |
| 14.11.2017 | 1 804.24 | -0.01% | 1 365.27 | -0.42% |
| 15.11.2017 | 1 787.99 | -0.90% | 1 355.06 | -0.75% |
| 16.11.2017 | 1 791.16 | 0.18% | 1 364.14 | 0.67% |
| 20.11.2017 | 1 789.12 | -0.11% | 1 351.74 | -0.91% |
| 21.11.2017 | 1 784.03 | -0.28% | 1 347.70 | -0.30% |
| 22.11.2017 | 1 777.33 | -0.38% | 1 345.06 | -0.20% |
| 23.11.2017 | 1 776.36 | -0.05% | 1 336.47 | -0.64% |
| 24.11.2017 | 1 791.03 | 0.83% | 1 362.52 | 1.95% |
| 27.11.2017 | 1 782.77 | -0.46% | 1 344.44 | -1.33% |
| 28.11.2017 | 1 789.64 | 0.39% | 1 345.64 | 0.09% |
| 29.11.2017 | 1 788.23 | -0.08% | 1 341.69 | -0.29% |
| 30.11.2017 | 1 798.84 | 0.59% | 1 353.02 | 0.84% |
| 01.12.2017 | 1 806.84 | 0.44% | 1 353.71 | 0.05% |
| 04.12.2017 | 1 812.56 | 0.32% | 1 358.28 | 0.34% |
| 05.12.2017 | 1 801.58 | -0.61% | 1 349.64 | -0.64% |
| 06.12.2017 | 1 788.44 | -0.73% | 1 341.40 | -0.61% |
| 07.12.2017 | 1 793.16 | 0.26% | 1 340.26 | -0.08% |
| 08.12.2017 | 1 804.07 | 0.61% | 1 349.39 | 0.68% |
| 11.12.2017 | 1 796.82 | -0.40% | 1 344.25 | -0.38% |
| 12.12.2017 | 1 799.25 | 0.14% | 1 346.95 | 0.20% |
| 13.12.2017 | 1 799.95 | 0.04% | 1 344.70 | -0.17% |
| 14.12.2017 | 1 809.28 | 0.52% | 1 347.90 | 0.24% |
| 15.12.2017 | 1 803.56 | -0.32% | 1 399.49 | 3.83% |
| 18.12.2017 | 1 815.52 | 0.66% | 1 618.92 | 15.68% |
| 19.12.2017 | 1 819.16 | 0.20% | 1 525.81 | -5.75% |
| 20.12.2017 | 1 827.01 | 0.43% | 1 523.58 | -0.15% |
| 21.12.2017 | 1 830.13 | 0.17% | 1 476.93 | -3.06% |
| 22.12.2017 | 1 836.08 | 0.33% | 1 480.18 | 0.22% |
| 27.12.2017 | 1 839.98 | 0.21% | 1 511.74 | 2.13% |
| 28.12.2017 | 1 831.72 | -0.45% | 1 503.20 | -0.56% |
| 29.12.2017 | 1 830.91 | -0.04% | 1 501.77 | -0.10% |
