Index PX Total Return, Burza Praha - historie, vývoj, rok 2019
Závěry indexu PX Total Return/RM
| Date | Index PX Total Return | Index RM | ||
|---|---|---|---|---|
| Závěr | Změna | Závěr | Změna | |
| 02.01.2019 | 1 771.23 | 0.29% | 1 255.30 | -0.01% |
| 03.01.2019 | 1 772.44 | 0.07% | 1 262.23 | 0.55% |
| 04.01.2019 | 1 797.79 | 1.43% | 1 286.24 | 1.90% |
| 07.01.2019 | 1 805.58 | 0.43% | 1 289.17 | 0.23% |
| 08.01.2019 | 1 815.97 | 0.58% | 1 194.42 | -7.35% |
| 09.01.2019 | 1 822.58 | 0.36% | 1 195.40 | 0.08% |
| 10.01.2019 | 1 818.35 | -0.23% | 1 190.87 | -0.38% |
| 11.01.2019 | 1 810.74 | -0.42% | 1 191.89 | 0.09% |
| 14.01.2019 | 1 792.32 | -1.02% | 1 169.12 | -1.91% |
| 15.01.2019 | 1 797.47 | 0.29% | 1 167.07 | -0.18% |
| 16.01.2019 | 1 824.27 | 1.49% | 1 179.89 | 1.10% |
| 17.01.2019 | 1 816.89 | -0.40% | 1 182.71 | 0.24% |
| 18.01.2019 | 1 826.71 | 0.54% | 1 182.76 | 0.00% |
| 21.01.2019 | 1 821.14 | -0.30% | 1 187.50 | 0.40% |
| 22.01.2019 | 1 820.65 | -0.03% | 1 174.95 | -1.06% |
| 23.01.2019 | 1 829.01 | 0.46% | 1 189.11 | 1.21% |
| 24.01.2019 | 1 821.94 | -0.39% | 1 172.81 | -1.37% |
| 25.01.2019 | 1 831.61 | 0.53% | 1 200.15 | 2.33% |
| 28.01.2019 | 1 835.26 | 0.20% | 1 193.37 | -0.56% |
| 29.01.2019 | 1 843.25 | 0.43% | 1 191.91 | -0.12% |
| 30.01.2019 | 1 852.81 | 0.52% | 1 200.39 | 0.71% |
| 31.01.2019 | 1 868.22 | 0.83% | 1 201.09 | 0.06% |
| 01.02.2019 | 1 876.69 | 0.45% | 1 205.94 | 0.40% |
| 04.02.2019 | 1 883.44 | 0.36% | 1 212.90 | 0.58% |
| 05.02.2019 | 1 897.73 | 0.76% | 1 227.09 | 1.17% |
| 06.02.2019 | 1 903.07 | 0.28% | 1 226.33 | -0.06% |
| 07.02.2019 | 1 900.59 | -0.13% | 1 221.63 | -0.38% |
| 08.02.2019 | 1 875.33 | -1.33% | 1 214.04 | -0.62% |
| 11.02.2019 | 1 874.63 | -0.04% | 1 211.36 | -0.22% |
| 12.02.2019 | 1 894.14 | 1.04% | 1 223.51 | 1.00% |
| 13.02.2019 | 1 895.47 | 0.07% | 1 225.78 | 0.19% |
| 14.02.2019 | 1 879.15 | -0.86% | 1 208.93 | -1.37% |
| 15.02.2019 | 1 895.78 | 0.88% | 1 226.96 | 1.49% |
| 18.02.2019 | 1 905.94 | 0.54% | 1 231.54 | 0.37% |
| 19.02.2019 | 1 909.04 | 0.16% | 1 226.23 | -0.43% |
| 20.02.2019 | 1 913.40 | 0.23% | 1 238.98 | 1.04% |
| 21.02.2019 | 1 896.96 | -0.86% | 1 223.20 | -1.27% |
| 22.02.2019 | 1 899.36 | 0.13% | 1 225.12 | 0.16% |
| 25.02.2019 | 1 918.08 | 0.99% | 1 229.13 | 0.33% |
| 26.02.2019 | 1 908.60 | -0.49% | 1 222.33 | -0.55% |
| 27.02.2019 | 1 912.08 | 0.18% | 1 222.94 | 0.05% |
| 28.02.2019 | 1 919.87 | 0.41% | 1 242.43 | 1.59% |
| 01.03.2019 | 1 927.15 | 0.38% | 1 245.72 | 0.26% |
| 04.03.2019 | 1 932.44 | 0.27% | 1 242.23 | -0.28% |
| 05.03.2019 | 1 928.73 | -0.19% | 1 242.86 | 0.05% |
| 06.03.2019 | 1 935.73 | 0.36% | 1 240.18 | -0.22% |
| 07.03.2019 | 1 912.69 | -1.19% | 1 227.05 | -1.06% |
| 08.03.2019 | 1 901.54 | -0.58% | 1 216.31 | -0.88% |
| 11.03.2019 | 1 898.37 | -0.17% | 1 214.60 | -0.14% |
| 12.03.2019 | 1 899.59 | 0.06% | 1 215.95 | 0.11% |
| 13.03.2019 | 1 901.86 | 0.12% | 1 225.50 | 0.79% |
| 14.03.2019 | 1 914.05 | 0.64% | 1 238.11 | 1.03% |
| 15.03.2019 | 1 917.39 | 0.17% | 1 244.82 | 0.54% |
| 18.03.2019 | 1 928.92 | 0.60% | 1 252.77 | 0.64% |
| 19.03.2019 | 1 926.46 | -0.13% | 1 253.32 | 0.04% |
| 20.03.2019 | 1 922.90 | -0.18% | 1 242.02 | -0.90% |
| 21.03.2019 | 1 931.89 | 0.47% | 1 249.47 | 0.60% |
| 22.03.2019 | 1 933.61 | 0.09% | 1 246.35 | -0.25% |
| 25.03.2019 | 1 928.20 | -0.28% | 1 244.03 | -0.19% |
| 26.03.2019 | 1 924.65 | -0.18% | 1 245.39 | 0.11% |
| 27.03.2019 | 1 929.33 | 0.24% | 1 250.36 | 0.40% |
| 28.03.2019 | 1 921.57 | -0.40% | 1 245.35 | -0.40% |
| 29.03.2019 | 1 924.72 | 0.16% | 1 252.85 | 0.60% |
| 01.04.2019 | 1 943.40 | 0.97% | 1 260.82 | 0.64% |
| 02.04.2019 | 1 937.31 | -0.31% | 1 261.27 | 0.04% |
| 03.04.2019 | 1 946.76 | 0.49% | 1 263.17 | 0.15% |
| 04.04.2019 | 1 944.61 | -0.11% | 1 262.62 | -0.04% |
| 05.04.2019 | 1 945.69 | 0.06% | 1 271.54 | 0.71% |
| 08.04.2019 | 1 942.77 | -0.15% | 1 269.11 | -0.19% |
| 09.04.2019 | 1 940.91 | -0.10% | 1 156.54 | -8.87% |
| 10.04.2019 | 1 946.00 | 0.26% | 1 167.32 | 0.93% |
| 11.04.2019 | 1 954.53 | 0.44% | 1 170.87 | 0.30% |
| 12.04.2019 | 1 978.61 | 1.23% | 1 190.87 | 1.71% |
| 15.04.2019 | 1 976.02 | -0.13% | 1 196.46 | 0.47% |
| 16.04.2019 | 1 984.01 | 0.40% | 1 197.45 | 0.08% |
| 17.04.2019 | 1 991.35 | 0.37% | 1 206.70 | 0.77% |
| 18.04.2019 | 1 999.87 | 0.43% | 1 197.13 | -0.79% |
| 23.04.2019 | 1 994.07 | -0.29% | 1 183.45 | -1.14% |
| 24.04.2019 | 1 976.82 | -0.87% | 1 176.29 | -0.60% |
| 25.04.2019 | 1 970.73 | -0.31% | 1 169.93 | -0.54% |
| 26.04.2019 | 1 981.35 | 0.54% | 1 186.54 | 1.42% |
| 29.04.2019 | 1 957.37 | -1.21% | 1 170.91 | -1.32% |
| 30.04.2019 | 1 954.61 | -0.14% | 1 172.43 | 0.13% |
| 02.05.2019 | 1 981.64 | 1.38% | 1 177.62 | 0.44% |
| 03.05.2019 | 1 974.57 | -0.36% | 1 161.74 | -1.35% |
| 06.05.2019 | 1 947.29 | -1.38% | 1 058.06 | -8.92% |
| 07.05.2019 | 1 945.07 | -0.11% | 1 051.54 | -0.62% |
| 09.05.2019 | 1 922.94 | -1.14% | 1 036.89 | -1.39% |
| 10.05.2019 | 1 919.73 | -0.17% | 1 033.43 | -0.33% |
| 13.05.2019 | 1 909.16 | -0.55% | 1 026.27 | -0.69% |
| 14.05.2019 | 1 920.94 | 0.62% | 1 036.42 | 0.99% |
| 15.05.2019 | 1 924.17 | 0.17% | 1 031.04 | -0.52% |
| 16.05.2019 | 1 923.25 | -0.05% | 1 030.01 | -0.10% |
| 17.05.2019 | 1 921.75 | -0.08% | 1 035.42 | 0.53% |
| 20.05.2019 | 1 936.15 | 0.75% | 1 035.31 | -0.01% |
| 21.05.2019 | 1 934.29 | -0.10% | 1 038.76 | 0.33% |
| 22.05.2019 | 1 923.86 | -0.54% | 1 015.03 | -2.28% |
| 23.05.2019 | 1 919.92 | -0.20% | 1 013.27 | -0.17% |
| 24.05.2019 | 1 926.94 | 0.37% | 1 023.58 | 1.02% |
| 27.05.2019 | 1 929.94 | 0.16% | 1 018.13 | -0.53% |
| 28.05.2019 | 1 926.51 | -0.18% | 1 013.88 | -0.42% |
| 29.05.2019 | 1 930.87 | 0.23% | 1 014.92 | 0.10% |
| 30.05.2019 | 1 937.22 | 0.33% | 1 017.01 | 0.21% |
| 31.05.2019 | 1 938.10 | 0.05% | 1 017.04 | 0.00% |
| 03.06.2019 | 1 956.78 | 0.96% | 1 022.86 | 0.57% |
| 04.06.2019 | 1 964.11 | 0.37% | 1 027.70 | 0.47% |
| 05.06.2019 | 1 961.97 | -0.11% | 1 023.56 | -0.40% |
| 06.06.2019 | 1 953.97 | -0.41% | 1 019.27 | -0.42% |
| 07.06.2019 | 1 956.31 | 0.12% | 1 013.04 | -0.61% |
| 10.06.2019 | 1 974.14 | 0.91% | 1 020.83 | 0.77% |
| 11.06.2019 | 1 979.13 | 0.25% | 1 025.56 | 0.46% |
| 12.06.2019 | 1 960.67 | -0.93% | 1 018.77 | -0.66% |
| 13.06.2019 | 1 958.61 | -0.11% | 1 021.70 | 0.29% |
| 14.06.2019 | 1 959.69 | 0.06% | 1 014.91 | -0.66% |
| 17.06.2019 | 1 959.89 | 0.01% | 1 015.90 | 0.10% |
| 18.06.2019 | 1 966.62 | 0.34% | 1 023.79 | 0.78% |
| 19.06.2019 | 1 971.06 | 0.23% | 1 029.39 | 0.55% |
| 20.06.2019 | 1 964.44 | -0.34% | 1 029.47 | 0.01% |
| 21.06.2019 | 1 963.44 | -0.05% | 1 023.72 | -0.56% |
| 24.06.2019 | 1 968.49 | 0.26% | 1 024.57 | 0.08% |
| 25.06.2019 | 1 938.42 | -1.53% | 1 015.17 | -0.92% |
| 26.06.2019 | 1 928.52 | -0.51% | 1 006.66 | -0.84% |
| 27.06.2019 | 1 934.48 | 0.31% | 1 013.39 | 0.67% |
| 28.06.2019 | 1 941.56 | 0.37% | 1 018.11 | 0.47% |
| 01.07.2019 | 1 955.48 | 0.72% | 1 019.19 | 0.11% |
| 02.07.2019 | 1 957.14 | 0.09% | 1 017.69 | -0.15% |
| 03.07.2019 | 1 973.25 | 0.82% | 1 017.53 | -0.02% |
| 04.07.2019 | 1 978.54 | 0.27% | 1 024.88 | 0.72% |
| 08.07.2019 | 1 978.57 | 0.00 | 1 024.72 | -0.02% |
| 09.07.2019 | 1 971.66 | -0.35% | 1 024.00 | -0.07% |
| 10.07.2019 | 1 969.42 | -0.11% | 1 025.93 | 0.19% |
| 11.07.2019 | 1 969.07 | -0.02% | 1 026.71 | 0.08% |
| 12.07.2019 | 1 985.16 | 0.82% | 1 029.91 | 0.31% |
| 15.07.2019 | 1 987.10 | 0.10% | 1 027.98 | -0.19% |
| 16.07.2019 | 1 989.13 | 0.10% | 1 029.39 | 0.14% |
| 17.07.2019 | 1 997.84 | 0.44% | 1 032.87 | 0.34% |
| 18.07.2019 | 2 000.67 | 0.14% | 1 032.28 | -0.06% |
| 19.07.2019 | 2 007.33 | 0.33% | 1 026.17 | -0.59% |
| 22.07.2019 | 2 011.40 | 0.20% | 1 026.42 | 0.02% |
| 23.07.2019 | 2 014.49 | 0.15% | 1 032.61 | 0.60% |
| 24.07.2019 | 2 022.43 | 0.39% | 1 034.08 | 0.14% |
| 25.07.2019 | 2 019.76 | -0.13% | 1 044.13 | 0.97% |
| 26.07.2019 | 2 013.29 | -0.32% | 1 037.28 | -0.66% |
| 29.07.2019 | 2 013.40 | 0.01% | 1 036.63 | -0.06% |
| 30.07.2019 | 1 997.56 | -0.79% | 940.21 | -9.30% |
| 31.07.2019 | 1 987.18 | -0.52% | 933.46 | -0.72% |
| 01.08.2019 | 1 969.10 | -0.91% | 926.54 | -0.74% |
| 02.08.2019 | 1 956.49 | -0.64% | 919.92 | -0.71% |
| 05.08.2019 | 1 928.59 | -1.43% | 903.27 | -1.81% |
| 06.08.2019 | 1 923.53 | -0.26% | 905.43 | 0.24% |
| 07.08.2019 | 1 910.08 | -0.70% | 898.19 | -0.80% |
| 08.08.2019 | 1 919.17 | 0.48% | 900.71 | 0.28% |
| 09.08.2019 | 1 923.19 | 0.21% | 901.25 | 0.06% |
| 12.08.2019 | 1 938.23 | 0.78% | 904.47 | 0.36% |
| 13.08.2019 | 1 937.53 | -0.04% | 906.92 | 0.27% |
| 14.08.2019 | 1 937.78 | 0.01% | 896.39 | -1.16% |
| 15.08.2019 | 1 938.91 | 0.06% | 893.75 | -0.29% |
| 16.08.2019 | 1 947.25 | 0.43% | 894.22 | 0.05% |
| 19.08.2019 | 1 947.00 | -0.01% | 902.03 | 0.87% |
| 20.08.2019 | 1 944.01 | -0.15% | 900.14 | -0.21% |
| 21.08.2019 | 1 951.99 | 0.41% | 903.40 | 0.36% |
| 22.08.2019 | 1 960.14 | 0.42% | 902.87 | -0.06% |
| 23.08.2019 | 1 966.21 | 0.31% | 894.87 | -0.89% |
| 26.08.2019 | 1 954.56 | -0.59% | 890.31 | -0.51% |
| 27.08.2019 | 1 944.74 | -0.50% | 889.57 | -0.08% |
| 28.08.2019 | 1 925.84 | -0.97% | 875.34 | -1.60% |
| 29.08.2019 | 1 938.90 | 0.68% | 885.85 | 1.20% |
| 30.08.2019 | 1 950.65 | 0.61% | 888.59 | 0.31% |
| 02.09.2019 | 1 949.10 | -0.08% | 891.10 | 0.28% |
| 03.09.2019 | 1 937.70 | -0.58% | 877.07 | -1.57% |
| 04.09.2019 | 1 933.94 | -0.19% | 883.05 | 0.68% |
| 05.09.2019 | 1 956.30 | 1.16% | 888.51 | 0.62% |
| 06.09.2019 | 1 940.86 | -0.79% | 889.31 | 0.09% |
| 09.09.2019 | 1 943.54 | 0.14% | 892.19 | 0.32% |
| 10.09.2019 | 1 946.46 | 0.15% | 897.60 | 0.61% |
| 11.09.2019 | 1 962.49 | 0.82% | 902.89 | 0.59% |
| 12.09.2019 | 1 975.85 | 0.68% | 905.05 | 0.24% |
| 13.09.2019 | 1 977.25 | 0.07% | 911.82 | 0.75% |
| 16.09.2019 | 1 997.33 | 1.02% | 918.40 | 0.72% |
| 17.09.2019 | 1 972.26 | -1.25% | 906.06 | -1.34% |
| 18.09.2019 | 1 976.98 | 0.24% | 903.70 | -0.26% |
| 19.09.2019 | 1 983.27 | 0.32% | 912.48 | 0.97% |
| 20.09.2019 | 1 996.38 | 0.66% | 915.49 | 0.33% |
| 23.09.2019 | 1 967.59 | -1.44% | 909.10 | -0.70% |
| 24.09.2019 | 1 972.37 | 0.24% | 904.98 | -0.45% |
| 25.09.2019 | 1 941.27 | -1.58% | 891.10 | -1.53% |
| 26.09.2019 | 1 952.65 | 0.59% | 898.36 | 0.81% |
| 27.09.2019 | 1 955.19 | 0.13% | 894.84 | -0.39% |
| 30.09.2019 | 1 961.40 | 0.32% | 898.79 | 0.44% |
| 01.10.2019 | 1 941.64 | -1.01% | 890.37 | -0.94% |
| 02.10.2019 | 1 901.68 | -2.06% | 766.72 | -13.89% |
| 03.10.2019 | 1 893.12 | -0.45% | 760.52 | -0.81% |
| 04.10.2019 | 1 891.39 | -0.09% | 762.88 | 0.31% |
| 07.10.2019 | 1 883.81 | -0.40% | 760.45 | -0.32% |
| 08.10.2019 | 1 871.65 | -0.65% | 755.67 | -0.63% |
| 09.10.2019 | 1 876.43 | 0.26% | 760.24 | 0.60% |
| 10.10.2019 | 1 877.68 | 0.07% | 759.59 | -0.09% |
| 11.10.2019 | 1 908.32 | 1.63% | 765.33 | 0.76% |
| 14.10.2019 | 1 919.56 | 0.59% | 763.25 | -0.27% |
| 15.10.2019 | 1 921.19 | 0.08% | 766.45 | 0.42% |
| 16.10.2019 | 1 933.60 | 0.65% | 772.25 | 0.76% |
| 17.10.2019 | 1 947.38 | 0.71% | 778.54 | 0.81% |
| 18.10.2019 | 1 963.58 | 0.83% | 780.96 | 0.31% |
| 21.10.2019 | 1 983.06 | 0.99% | 789.91 | 1.15% |
| 22.10.2019 | 1 989.96 | 0.35% | 791.58 | 0.21% |
| 23.10.2019 | 1 994.43 | 0.22% | 794.86 | 0.41% |
| 24.10.2019 | 2 009.21 | 0.74% | 797.91 | 0.38% |
| 25.10.2019 | 1 998.66 | -0.52% | 793.09 | -0.60% |
| 29.10.2019 | 1 999.87 | 0.06% | 793.17 | 0.01% |
| 30.10.2019 | 1 999.31 | -0.03% | 793.24 | 0.01% |
| 31.10.2019 | 1 978.59 | -1.04% | 784.47 | -1.11% |
| 01.11.2019 | 1 999.21 | 1.04% | 790.78 | 0.80% |
| 04.11.2019 | 2 014.02 | 0.74% | 788.29 | -0.31% |
| 05.11.2019 | 2 027.79 | 0.68% | 793.93 | 0.72% |
| 06.11.2019 | 2 021.72 | -0.30% | 789.17 | -0.60% |
| 07.11.2019 | 2 035.41 | 0.68% | 795.14 | 0.76% |
| 08.11.2019 | 2 030.18 | -0.26% | 792.56 | -0.32% |
| 11.11.2019 | 2 043.32 | 0.65% | 795.33 | 0.35% |
| 12.11.2019 | 2 041.17 | -0.10% | 795.13 | -0.03% |
| 13.11.2019 | 2 042.76 | 0.08% | 794.53 | -0.08% |
| 14.11.2019 | 2 032.28 | -0.51% | 794.67 | 0.02% |
| 15.11.2019 | 2 039.27 | 0.34% | 796.74 | 0.26% |
| 18.11.2019 | 2 030.00 | -0.45% | 792.51 | -0.53% |
| 19.11.2019 | 2 032.91 | 0.14% | 793.49 | 0.12% |
| 20.11.2019 | 2 030.29 | -0.13% | 791.74 | -0.22% |
| 21.11.2019 | 2 021.54 | -0.43% | 791.64 | -0.01% |
| 22.11.2019 | 2 037.01 | 0.77% | 795.76 | 0.52% |
| 25.11.2019 | 2 042.02 | 0.25% | 796.56 | 0.10% |
| 26.11.2019 | 2 031.57 | -0.51% | 791.66 | -0.62% |
| 27.11.2019 | 2 043.69 | 0.60% | 796.77 | 0.65% |
| 28.11.2019 | 2 040.63 | -0.15% | 795.88 | -0.11% |
| 29.11.2019 | 2 043.43 | 0.14% | 794.19 | -0.21% |
| 02.12.2019 | 2 045.21 | 0.09% | 794.27 | 0.01% |
| 03.12.2019 | 2 037.55 | -0.37% | 787.94 | -0.80% |
| 04.12.2019 | 2 040.79 | 0.16% | 788.44 | 0.06% |
| 05.12.2019 | 2 049.46 | 0.42% | 793.35 | 0.62% |
| 06.12.2019 | 2 063.18 | 0.67% | 794.74 | 0.18% |
| 09.12.2019 | 2 055.72 | -0.36% | 794.93 | 0.02% |
| 10.12.2019 | 2 052.08 | -0.18% | 794.18 | -0.09% |
| 11.12.2019 | 2 041.95 | -0.49% | 795.14 | 0.12% |
| 12.12.2019 | 2 064.28 | 1.09% | 797.18 | 0.26% |
| 13.12.2019 | 2 067.38 | 0.15% | 798.40 | 0.15% |
| 16.12.2019 | 2 079.86 | 0.60% | 799.06 | 0.08% |
| 17.12.2019 | 2 081.91 | 0.10% | 801.40 | 0.29% |
| 18.12.2019 | 2 091.62 | 0.47% | 801.55 | 0.02% |
| 19.12.2019 | 2 101.08 | 0.45% | 803.84 | 0.29% |
| 20.12.2019 | 2 095.52 | -0.26% | 802.75 | -0.14% |
| 23.12.2019 | 2 107.69 | 0.58% | 806.36 | 0.45% |
| 27.12.2019 | 2 116.38 | 0.41% | 809.10 | 0.34% |
| 30.12.2019 | 2 109.39 | -0.33% | 808.79 | -0.04% |
