Index PX Total Return, Burza Praha - historie, vývoj, rok 2018
Závěry indexu PX Total Return/RM
| Date | Index PX Total Return | Index RM | ||
|---|---|---|---|---|
| Závěr | Změna | Závěr | Změna | |
| 02.01.2018 | 1 840.25 | 0.51% | 1 503.31 | 0.10% |
| 03.01.2018 | 1 845.51 | 0.29% | 1 511.77 | 0.56% |
| 04.01.2018 | 1 876.72 | 1.69% | 1 536.96 | 1.67% |
| 05.01.2018 | 1 877.05 | 0.02% | 1 542.01 | 0.33% |
| 08.01.2018 | 1 883.16 | 0.33% | 1 537.64 | -0.28% |
| 09.01.2018 | 1 875.62 | -0.40% | 1 517.15 | -1.33% |
| 10.01.2018 | 1 870.95 | -0.25% | 1 514.92 | -0.15% |
| 11.01.2018 | 1 881.05 | 0.54% | 1 506.90 | -0.53% |
| 12.01.2018 | 1 882.97 | 0.10% | 1 503.58 | -0.22% |
| 15.01.2018 | 1 883.45 | 0.03% | 1 483.88 | -1.31% |
| 16.01.2018 | 1 893.34 | 0.52% | 1 483.00 | -0.06% |
| 17.01.2018 | 1 894.54 | 0.06% | 1 482.81 | -0.01% |
| 18.01.2018 | 1 900.36 | 0.31% | 1 482.11 | -0.05% |
| 19.01.2018 | 1 908.12 | 0.41% | 1 495.19 | 0.88% |
| 22.01.2018 | 1 923.70 | 0.82% | 1 501.17 | 0.40% |
| 23.01.2018 | 1 930.94 | 0.38% | 1 511.05 | 0.66% |
| 24.01.2018 | 1 933.51 | 0.13% | 1 512.35 | 0.09% |
| 25.01.2018 | 1 925.33 | -0.42% | 1 509.05 | -0.22% |
| 26.01.2018 | 1 922.28 | -0.16% | 1 510.46 | 0.09% |
| 29.01.2018 | 1 921.05 | -0.06% | 1 512.39 | 0.13% |
| 30.01.2018 | 1 914.51 | -0.34% | 1 498.63 | -0.91% |
| 31.01.2018 | 1 920.49 | 0.31% | 1 501.20 | 0.17% |
| 01.02.2018 | 1 935.95 | 0.80% | 1 512.66 | 0.76% |
| 02.02.2018 | 1 917.42 | -0.96% | 1 489.82 | -1.51% |
| 05.02.2018 | 1 905.88 | -0.60% | 1 486.25 | -0.24% |
| 06.02.2018 | 1 865.62 | -2.11% | 1 465.62 | -1.39% |
| 07.02.2018 | 1 896.29 | 1.64% | 1 487.69 | 1.51% |
| 08.02.2018 | 1 897.41 | 0.06% | 1 482.07 | -0.38% |
| 09.02.2018 | 1 878.30 | -1.01% | 1 463.36 | -1.26% |
| 12.02.2018 | 1 885.82 | 0.40% | 1 469.14 | 0.39% |
| 13.02.2018 | 1 888.00 | 0.12% | 1 466.79 | -0.16% |
| 14.02.2018 | 1 884.35 | -0.19% | 1 453.91 | -0.88% |
| 15.02.2018 | 1 888.16 | 0.20% | 1 456.74 | 0.19% |
| 16.02.2018 | 1 888.97 | 0.04% | 1 453.20 | -0.24% |
| 19.02.2018 | 1 885.34 | -0.19% | 1 451.83 | -0.09% |
| 20.02.2018 | 1 878.43 | -0.37% | 1 441.75 | -0.69% |
| 21.02.2018 | 1 887.05 | 0.46% | 1 436.28 | -0.38% |
| 22.02.2018 | 1 882.09 | -0.26% | 1 450.73 | 1.01% |
| 23.02.2018 | 1 876.42 | -0.30% | 1 446.58 | -0.29% |
| 26.02.2018 | 1 870.51 | -0.32% | 1 445.58 | -0.07% |
| 27.02.2018 | 1 886.89 | 0.88% | 1 438.47 | -0.49% |
| 28.02.2018 | 1 902.76 | 0.84% | 1 478.63 | 2.79% |
| 01.03.2018 | 1 898.11 | -0.24% | 1 486.09 | 0.50% |
| 02.03.2018 | 1 878.24 | -1.05% | 1 473.73 | -0.83% |
| 05.03.2018 | 1 890.36 | 0.65% | 1 486.86 | 0.89% |
| 06.03.2018 | 1 903.59 | 0.70% | 1 495.86 | 0.61% |
| 07.03.2018 | 1 890.06 | -0.71% | 1 483.03 | -0.86% |
| 08.03.2018 | 1 898.86 | 0.47% | 1 495.71 | 0.85% |
| 09.03.2018 | 1 908.08 | 0.49% | 1 494.98 | -0.05% |
| 12.03.2018 | 1 915.77 | 0.40% | 1 503.20 | 0.55% |
| 13.03.2018 | 1 909.46 | -0.33% | 1 498.34 | -0.32% |
| 14.03.2018 | 1 896.35 | -0.69% | 1 498.48 | 0.01% |
| 15.03.2018 | 1 894.08 | -0.12% | 1 492.93 | -0.37% |
| 16.03.2018 | 1 899.46 | 0.28% | 1 516.71 | 1.59% |
| 19.03.2018 | 1 896.34 | -0.16% | 1 509.16 | -0.50% |
| 20.03.2018 | 1 903.30 | 0.37% | 1 525.79 | 1.10% |
| 21.03.2018 | 1 912.93 | 0.51% | 1 523.58 | -0.14% |
| 22.03.2018 | 1 899.81 | -0.69% | 1 524.07 | 0.03% |
| 23.03.2018 | 1 881.12 | -0.98% | 1 497.59 | -1.74% |
| 26.03.2018 | 1 885.67 | 0.24% | 1 495.93 | -0.11% |
| 27.03.2018 | 1 893.58 | 0.42% | 1 507.32 | 0.76% |
| 28.03.2018 | 1 900.35 | 0.36% | 1 494.44 | -0.85% |
| 29.03.2018 | 1 908.58 | 0.43% | 1 507.14 | 0.85% |
| 03.04.2018 | 1 896.30 | -0.64% | 1 541.39 | 2.27% |
| 04.04.2018 | 1 888.15 | -0.43% | 1 490.63 | -3.29% |
| 05.04.2018 | 1 919.35 | 1.65% | 1 511.41 | 1.39% |
| 06.04.2018 | 1 916.95 | -0.12% | 1 508.36 | -0.20% |
| 09.04.2018 | 1 911.40 | -0.29% | 1 508.07 | -0.02% |
| 10.04.2018 | 1 910.49 | -0.05% | 1 505.65 | -0.16% |
| 11.04.2018 | 1 908.82 | -0.09% | 1 500.69 | -0.33% |
| 12.04.2018 | 1 921.97 | 0.69% | 1 514.30 | 0.91% |
| 13.04.2018 | 1 926.21 | 0.22% | 1 512.32 | -0.13% |
| 16.04.2018 | 1 930.15 | 0.20% | 1 517.23 | 0.32% |
| 17.04.2018 | 1 939.06 | 0.46% | 1 514.36 | -0.19% |
| 18.04.2018 | 1 936.72 | -0.12% | 1 510.22 | -0.27% |
| 19.04.2018 | 1 939.59 | 0.15% | 1 501.83 | -0.56% |
| 20.04.2018 | 1 927.82 | -0.61% | 1 501.53 | -0.02% |
| 23.04.2018 | 1 928.18 | 0.02% | 1 501.88 | 0.02% |
| 24.04.2018 | 1 938.60 | 0.54% | 1 508.69 | 0.45% |
| 25.04.2018 | 1 928.53 | -0.52% | 1 503.03 | -0.38% |
| 26.04.2018 | 1 933.64 | 0.27% | 1 497.04 | -0.40% |
| 27.04.2018 | 1 932.81 | -0.04% | 1 500.68 | 0.24% |
| 30.04.2018 | 1 938.92 | 0.32% | 1 503.49 | 0.19% |
| 02.05.2018 | 1 940.57 | 0.09% | 1 498.52 | -0.33% |
| 03.05.2018 | 1 935.68 | -0.25% | 1 506.51 | 0.53% |
| 04.05.2018 | 1 907.57 | -1.45% | 1 476.44 | -2.00% |
| 07.05.2018 | 1 928.20 | 1.08% | 1 483.78 | 0.50% |
| 09.05.2018 | 1 900.32 | -1.45% | 1 461.52 | -1.50% |
| 10.05.2018 | 1 906.40 | 0.32% | 1 462.47 | 0.07% |
| 11.05.2018 | 1 925.07 | 0.98% | 1 469.68 | 0.49% |
| 14.05.2018 | 1 920.23 | -0.25% | 1 465.26 | -0.30% |
| 15.05.2018 | 1 923.65 | 0.18% | 1 472.95 | 0.52% |
| 16.05.2018 | 1 923.23 | -0.02% | 1 468.40 | -0.31% |
| 17.05.2018 | 1 925.55 | 0.12% | 1 467.94 | -0.03% |
| 18.05.2018 | 1 920.62 | -0.26% | 1 460.53 | -0.50% |
| 21.05.2018 | 1 916.43 | -0.22% | 1 460.45 | -0.01% |
| 22.05.2018 | 1 918.41 | 0.10% | 1 453.90 | -0.45% |
| 23.05.2018 | 1 911.90 | -0.34% | 1 447.91 | -0.41% |
| 24.05.2018 | 1 918.65 | 0.35% | 1 451.32 | 0.24% |
| 25.05.2018 | 1 890.96 | -1.44% | 1 432.37 | -1.31% |
| 28.05.2018 | 1 899.66 | 0.46% | 1 431.95 | -0.03% |
| 29.05.2018 | 1 884.10 | -0.82% | 1 419.70 | -0.86% |
| 30.05.2018 | 1 895.08 | 0.58% | 1 420.21 | 0.04% |
| 31.05.2018 | 1 888.84 | -0.33% | 1 413.94 | -0.44% |
| 01.06.2018 | 1 906.98 | 0.96% | 1 416.10 | 0.15% |
| 04.06.2018 | 1 905.15 | -0.10% | 1 422.85 | 0.48% |
| 05.06.2018 | 1 893.23 | -0.63% | 1 400.67 | -1.56% |
| 06.06.2018 | 1 893.29 | 0.00 | 1 399.71 | -0.07% |
| 07.06.2018 | 1 902.29 | 0.48% | 1 412.56 | 0.92% |
| 08.06.2018 | 1 900.51 | -0.09% | 1 409.40 | -0.22% |
| 11.06.2018 | 1 900.35 | -0.01% | 1 416.16 | 0.48% |
| 12.06.2018 | 1 903.29 | 0.15% | 1 410.15 | -0.42% |
| 13.06.2018 | 1 908.73 | 0.29% | 1 416.38 | 0.44% |
| 14.06.2018 | 1 897.01 | -0.61% | 1 415.39 | -0.07% |
| 15.06.2018 | 1 901.42 | 0.23% | 1 413.11 | -0.16% |
| 18.06.2018 | 1 886.46 | -0.79% | 1 400.67 | -0.88% |
| 19.06.2018 | 1 884.36 | -0.11% | 1 394.17 | -0.46% |
| 20.06.2018 | 1 887.56 | 0.17% | 1 403.89 | 0.70% |
| 21.06.2018 | 1 877.70 | -0.52% | 1 391.22 | -0.90% |
| 22.06.2018 | 1 877.14 | -0.03% | 1 384.45 | -0.49% |
| 25.06.2018 | 1 881.17 | 0.21% | 1 384.90 | 0.03% |
| 26.06.2018 | 1 872.50 | -0.46% | 1 391.66 | 0.49% |
| 27.06.2018 | 1 878.04 | 0.30% | 1 378.58 | -0.94% |
| 28.06.2018 | 1 878.29 | 0.01% | 1 393.16 | 1.06% |
| 29.06.2018 | 1 900.34 | 1.17% | 1 398.07 | 0.35% |
| 02.07.2018 | 1 911.58 | 0.59% | 1 399.92 | 0.13% |
| 03.07.2018 | 1 921.44 | 0.52% | 1 396.69 | -0.23% |
| 04.07.2018 | 1 924.20 | 0.14% | 1 397.45 | 0.05% |
| 09.07.2018 | 1 930.21 | 0.31% | 1 404.57 | 0.51% |
| 10.07.2018 | 1 944.42 | 0.74% | 1 411.93 | 0.52% |
| 11.07.2018 | 1 943.43 | -0.05% | 1 399.85 | -0.86% |
| 12.07.2018 | 1 934.20 | -0.47% | 1 397.61 | -0.16% |
| 13.07.2018 | 1 937.09 | 0.15% | 1 395.44 | -0.16% |
| 16.07.2018 | 1 943.27 | 0.32% | 1 394.78 | -0.05% |
| 17.07.2018 | 1 931.02 | -0.63% | 1 388.36 | -0.46% |
| 18.07.2018 | 1 941.68 | 0.55% | 1 390.38 | 0.15% |
| 19.07.2018 | 1 935.58 | -0.31% | 1 389.47 | -0.07% |
| 20.07.2018 | 1 937.42 | 0.09% | 1 391.76 | 0.16% |
| 23.07.2018 | 1 942.36 | 0.26% | 1 398.37 | 0.47% |
| 24.07.2018 | 1 953.33 | 0.57% | 1 409.60 | 0.80% |
| 25.07.2018 | 1 947.16 | -0.32% | 1 409.82 | 0.02% |
| 26.07.2018 | 1 951.57 | 0.23% | 1 412.14 | 0.16% |
| 27.07.2018 | 1 951.80 | 0.01% | 1 418.52 | 0.45% |
| 30.07.2018 | 1 955.12 | 0.17% | 1 410.75 | -0.55% |
| 31.07.2018 | 1 950.58 | -0.23% | 1 418.88 | 0.58% |
| 01.08.2018 | 1 945.52 | -0.26% | 1 417.37 | -0.11% |
| 02.08.2018 | 1 944.78 | -0.04% | 1 411.81 | -0.39% |
| 03.08.2018 | 1 950.31 | 0.28% | 1 422.20 | 0.74% |
| 06.08.2018 | 1 947.43 | -0.15% | 1 423.37 | 0.08% |
| 07.08.2018 | 1 941.94 | -0.28% | 1 425.00 | 0.11% |
| 08.08.2018 | 1 937.12 | -0.25% | 1 419.58 | -0.38% |
| 09.08.2018 | 1 927.24 | -0.51% | 1 413.81 | -0.41% |
| 10.08.2018 | 1 916.77 | -0.54% | 1 388.86 | -1.76% |
| 13.08.2018 | 1 915.39 | -0.07% | 1 392.97 | 0.30% |
| 14.08.2018 | 1 905.80 | -0.50% | 1 381.83 | -0.80% |
| 15.08.2018 | 1 907.92 | 0.11% | 1 379.31 | -0.18% |
| 16.08.2018 | 1 895.30 | -0.66% | 1 376.73 | -0.19% |
| 17.08.2018 | 1 889.36 | -0.31% | 1 364.82 | -0.86% |
| 20.08.2018 | 1 896.33 | 0.37% | 1 373.50 | 0.64% |
| 21.08.2018 | 1 908.66 | 0.65% | 1 378.61 | 0.37% |
| 22.08.2018 | 1 916.05 | 0.39% | 1 382.06 | 0.25% |
| 23.08.2018 | 1 928.39 | 0.64% | 1 385.10 | 0.22% |
| 24.08.2018 | 1 915.79 | -0.65% | 1 379.88 | -0.38% |
| 27.08.2018 | 1 922.32 | 0.34% | 1 381.11 | 0.09% |
| 28.08.2018 | 1 927.83 | 0.29% | - | - |
| 29.08.2018 | 1 926.49 | -0.07% | 1 383.42 | 0.63% |
| 30.08.2018 | 1 925.27 | -0.06% | 1 374.48 | -0.65% |
| 31.08.2018 | 1 920.73 | -0.24% | 1 368.11 | -0.46% |
| 03.09.2018 | 1 921.11 | 0.02% | 1 370.84 | 0.20% |
| 04.09.2018 | 1 922.62 | 0.08% | 1 370.40 | -0.03% |
| 05.09.2018 | 1 906.69 | -0.83% | 1 361.40 | -0.66% |
| 06.09.2018 | 1 904.08 | -0.14% | 1 360.36 | -0.08% |
| 07.09.2018 | 1 915.93 | 0.62% | 1 357.86 | -0.18% |
| 10.09.2018 | 1 938.57 | 1.18% | 1 365.33 | 0.55% |
| 11.09.2018 | 1 936.05 | -0.13% | 1 366.69 | 0.10% |
| 12.09.2018 | 1 950.14 | 0.73% | 1 370.75 | 0.30% |
| 13.09.2018 | 1 956.28 | 0.32% | 1 378.84 | 0.59% |
| 14.09.2018 | 1 961.16 | 0.25% | 1 383.77 | 0.36% |
| 17.09.2018 | 1 955.10 | -0.31% | 1 387.48 | 0.27% |
| 18.09.2018 | 1 954.32 | -0.04% | 1 388.44 | 0.07% |
| 19.09.2018 | 1 966.45 | 0.62% | 1 395.65 | 0.52% |
| 20.09.2018 | 1 975.79 | 0.47% | 1 401.80 | 0.44% |
| 21.09.2018 | 1 972.35 | -0.17% | 1 384.67 | -1.22% |
| 24.09.2018 | 1 957.57 | -0.75% | 1 386.12 | 0.10% |
| 25.09.2018 | 1 980.63 | 1.18% | 1 400.61 | 1.05% |
| 26.09.2018 | 1 970.65 | -0.50% | 1 390.13 | -0.75% |
| 27.09.2018 | 1 972.71 | 0.10% | 1 392.08 | 0.14% |
| 01.10.2018 | 1 966.07 | -0.34% | 1 384.77 | -0.53% |
| 02.10.2018 | 1 967.71 | 0.08% | 1 383.30 | -0.11% |
| 03.10.2018 | 1 982.31 | 0.74% | 1 396.16 | 0.93% |
| 04.10.2018 | 1 988.02 | 0.29% | 1 395.48 | -0.05% |
| 05.10.2018 | 1 975.34 | -0.64% | 1 390.35 | -0.37% |
| 08.10.2018 | 1 961.04 | -0.72% | 1 391.80 | 0.10% |
| 09.10.2018 | 1 961.72 | 0.03% | 1 385.11 | -0.48% |
| 10.10.2018 | 1 964.21 | 0.13% | 1 385.47 | 0.03% |
| 11.10.2018 | 1 940.07 | -1.23% | 1 378.36 | -0.51% |
| 12.10.2018 | 1 932.78 | -0.38% | 1 383.71 | 0.39% |
| 15.10.2018 | 1 935.40 | 0.14% | 1 383.61 | -0.01% |
| 16.10.2018 | 1 948.58 | 0.68% | 1 389.78 | 0.45% |
| 17.10.2018 | 1 947.54 | -0.05% | 1 392.25 | 0.18% |
| 18.10.2018 | 1 946.19 | -0.07% | 1 394.47 | 0.16% |
| 19.10.2018 | 1 932.22 | -0.72% | 1 381.85 | -0.91% |
| 22.10.2018 | 1 935.59 | 0.17% | 1 390.68 | 0.64% |
| 23.10.2018 | 1 898.03 | -1.94% | 1 366.76 | -1.72% |
| 24.10.2018 | 1 901.54 | 0.18% | 1 364.22 | -0.19% |
| 25.10.2018 | 1 883.83 | -0.93% | 1 354.01 | -0.75% |
| 26.10.2018 | 1 846.88 | -1.96% | 1 335.80 | -1.34% |
| 29.10.2018 | 1 889.16 | 2.29% | 1 354.16 | 1.37% |
| 30.10.2018 | 1 879.44 | -0.51% | 1 348.18 | -0.44% |
| 31.10.2018 | 1 909.51 | 1.60% | 1 371.29 | 1.71% |
| 01.11.2018 | 1 916.63 | 0.37% | 1 372.08 | 0.06% |
| 02.11.2018 | 1 911.51 | -0.27% | 1 359.95 | -0.88% |
| 05.11.2018 | 1 919.94 | 0.44% | 1 364.65 | 0.35% |
| 06.11.2018 | 1 908.67 | -0.59% | 1 361.61 | -0.22% |
| 07.11.2018 | 1 925.93 | 0.90% | 1 379.65 | 1.32% |
| 08.11.2018 | 1 944.12 | 0.94% | 1 385.39 | 0.42% |
| 09.11.2018 | 1 949.72 | 0.29% | 1 390.60 | 0.38% |
| 12.11.2018 | 1 936.62 | -0.67% | 1 385.40 | -0.37% |
| 13.11.2018 | 1 931.35 | -0.27% | 1 384.51 | -0.06% |
| 14.11.2018 | 1 941.42 | 0.52% | 1 380.63 | -0.28% |
| 15.11.2018 | 1 935.31 | -0.31% | 1 378.43 | -0.16% |
| 16.11.2018 | 1 934.42 | -0.05% | 1 385.71 | 0.53% |
| 19.11.2018 | 1 932.01 | -0.12% | 1 379.88 | -0.42% |
| 20.11.2018 | 1 897.70 | -1.78% | 1 364.53 | -1.11% |
| 21.11.2018 | 1 911.62 | 0.73% | 1 366.77 | 0.16% |
| 22.11.2018 | 1 907.77 | -0.20% | 1 360.12 | -0.49% |
| 23.11.2018 | 1 902.00 | -0.30% | 1 356.80 | -0.24% |
| 26.11.2018 | 1 906.91 | 0.26% | 1 358.89 | 0.15% |
| 27.11.2018 | 1 905.52 | -0.07% | 1 355.40 | -0.26% |
| 28.11.2018 | 1 907.15 | 0.09% | 1 360.99 | 0.41% |
| 29.11.2018 | 1 907.89 | 0.04% | 1 365.42 | 0.33% |
| 30.11.2018 | 1 913.16 | 0.28% | 1 367.40 | 0.14% |
| 03.12.2018 | 1 922.10 | 0.47% | 1 381.19 | 1.01% |
| 04.12.2018 | 1 908.42 | -0.71% | 1 371.24 | -0.72% |
| 05.12.2018 | 1 881.56 | -1.41% | 1 342.40 | -2.10% |
| 06.12.2018 | 1 859.34 | -1.18% | 1 332.46 | -0.74% |
| 07.12.2018 | 1 862.52 | 0.17% | 1 341.74 | 0.70% |
| 10.12.2018 | 1 842.37 | -1.08% | 1 327.45 | -1.06% |
| 11.12.2018 | 1 821.34 | -1.14% | 1 305.97 | -1.62% |
| 12.12.2018 | 1 845.28 | 1.31% | 1 319.96 | 1.07% |
| 13.12.2018 | 1 842.48 | -0.15% | 1 323.81 | 0.29% |
| 14.12.2018 | 1 841.10 | -0.07% | 1 320.14 | -0.28% |
| 17.12.2018 | 1 840.15 | -0.05% | 1 320.96 | 0.06% |
| 18.12.2018 | 1 837.95 | -0.12% | 1 328.86 | 0.60% |
| 19.12.2018 | 1 804.77 | -1.81% | 1 290.34 | -2.90% |
| 20.12.2018 | 1 777.57 | -1.51% | 1 251.58 | -3.00% |
| 21.12.2018 | 1 760.44 | -0.96% | 1 254.36 | 0.22% |
| 27.12.2018 | 1 750.70 | -0.55% | 1 241.41 | -1.03% |
| 28.12.2018 | 1 766.18 | 0.88% | 1 245.97 | 0.37% |
