Index PX Total Return, Burza Praha - historie, vývoj, rok 2012
Závěry indexu PX Total Return/RM
Den | Index PX Total Return | Index RM | ||
---|---|---|---|---|
Závěr | Změna | Závěr | Změna | |
02.01.2012 | 1 197.60 | 1.38% | 1 798.36 | 1.52% |
03.01.2012 | 1 211.34 | 1.15% | 1 819.26 | 1.16% |
04.01.2012 | 1 202.45 | -0.73% | 1 807.31 | -0.66% |
05.01.2012 | 1 169.31 | -2.76% | 1 758.26 | -2.71% |
06.01.2012 | 1 159.65 | -0.83% | 1 751.82 | -0.37% |
09.01.2012 | 1 148.04 | -1.00% | 1 733.68 | -1.04% |
10.01.2012 | 1 164.23 | 1.41% | 1 757.48 | 1.37% |
11.01.2012 | 1 154.73 | -0.82% | 1 739.53 | -1.02% |
12.01.2012 | 1 163.80 | 0.78% | 1 751.39 | 0.68% |
13.01.2012 | 1 154.79 | -0.77% | 1 736.19 | -0.87% |
16.01.2012 | 1 161.08 | 0.54% | 1 743.44 | 0.42% |
17.01.2012 | 1 153.18 | -0.68% | 1 742.00 | -0.08% |
18.01.2012 | 1 170.05 | 1.46% | 1 749.95 | 0.46% |
19.01.2012 | 1 190.26 | 1.73% | 1 777.63 | 1.58% |
20.01.2012 | 1 212.73 | 1.89% | 1 807.95 | 1.71% |
23.01.2012 | 1 240.89 | 2.32% | 1 860.91 | 2.93% |
24.01.2012 | 1 228.41 | -1.01% | 1 835.11 | -1.39% |
25.01.2012 | 1 226.32 | -0.17% | 1 834.85 | -0.01% |
26.01.2012 | 1 268.15 | 3.41% | 1 882.91 | 2.62% |
27.01.2012 | 1 254.80 | -1.05% | 1 886.00 | 0.16% |
30.01.2012 | 1 228.85 | -2.07% | 1 845.83 | -2.13% |
31.01.2012 | 1 259.31 | 2.48% | 1 889.76 | 2.38% |
01.02.2012 | 1 274.93 | 1.24% | 1 915.26 | 1.35% |
02.02.2012 | 1 294.46 | 1.53% | 1 941.61 | 1.38% |
03.02.2012 | 1 309.27 | 1.14% | 1 954.27 | 0.65% |
06.02.2012 | 1 311.22 | 0.15% | 1 962.04 | 0.40% |
07.02.2012 | 1 299.52 | -0.89% | 1 951.44 | -0.54% |
08.02.2012 | 1 327.97 | 2.19% | 1 986.83 | 1.81% |
09.02.2012 | 1 330.00 | 0.15% | 2 001.71 | 0.75% |
10.02.2012 | 1 284.69 | -3.41% | 1 942.22 | -2.97% |
13.02.2012 | 1 310.12 | 1.98% | 1 977.28 | 1.81% |
14.02.2012 | 1 302.72 | -0.57% | 1 954.05 | -1.17% |
15.02.2012 | 1 305.00 | 0.18% | 1 966.52 | 0.64% |
16.02.2012 | 1 291.26 | -1.05% | 1 941.38 | -1.28% |
17.02.2012 | 1 316.59 | 1.96% | 1 975.69 | 1.77% |
20.02.2012 | 1 320.17 | 0.27% | 1 984.41 | 0.44% |
21.02.2012 | 1 317.35 | -0.21% | 1 985.85 | 0.07% |
22.02.2012 | 1 314.84 | -0.19% | 1 979.32 | -0.33% |
23.02.2012 | 1 289.63 | -1.92% | 1 943.34 | -1.82% |
24.02.2012 | 1 298.21 | 0.67% | 1 970.31 | 1.39% |
27.02.2012 | 1 301.44 | 0.25% | 1 958.70 | -0.59% |
28.02.2012 | 1 287.81 | -1.05% | 1 939.74 | -0.97% |
29.02.2012 | 1 311.70 | 1.86% | 1 969.63 | 1.54% |
01.03.2012 | 1 320.37 | 0.66% | 1 984.71 | 0.77% |
02.03.2012 | 1 319.75 | -0.05% | 1 983.91 | -0.04% |
05.03.2012 | 1 300.47 | -1.46% | 1 966.02 | -0.90% |
06.03.2012 | 1 282.92 | -1.35% | 1 946.55 | -0.99% |
07.03.2012 | 1 284.33 | 0.11% | 1 948.56 | 0.10% |
08.03.2012 | 1 292.10 | 0.60% | 1 963.14 | 0.75% |
09.03.2012 | 1 293.87 | 0.14% | 1 966.61 | 0.18% |
12.03.2012 | 1 278.34 | -1.20% | 1 946.62 | -1.02% |
13.03.2012 | 1 287.34 | 0.70% | 1 955.78 | 0.47% |
14.03.2012 | 1 296.05 | 0.68% | 1 957.89 | 0.11% |
15.03.2012 | 1 287.60 | -0.65% | 1 958.57 | 0.03% |
16.03.2012 | 1 289.09 | 0.12% | 1 940.45 | -0.93% |
19.03.2012 | 1 295.19 | 0.47% | 1 963.33 | 1.18% |
20.03.2012 | 1 287.00 | -0.63% | 1 951.10 | -0.62% |
21.03.2012 | 1 285.96 | -0.08% | 1 948.48 | -0.13% |
22.03.2012 | 1 283.86 | -0.16% | 1 950.43 | 0.10% |
23.03.2012 | 1 281.02 | -0.22% | 1 942.66 | -0.40% |
26.03.2012 | 1 280.38 | -0.05% | 1 949.57 | 0.36% |
27.03.2012 | 1 284.17 | 0.30% | 1 948.50 | -0.05% |
28.03.2012 | 1 279.81 | -0.34% | 1 927.33 | -1.09% |
29.03.2012 | 1 256.76 | -1.80% | 1 905.72 | -1.12% |
30.03.2012 | 1 261.73 | 0.40% | 1 917.74 | 0.63% |
02.04.2012 | 1 254.77 | -0.55% | 1 913.96 | -0.20% |
03.04.2012 | 1 251.51 | -0.26% | 1 906.36 | -0.40% |
04.04.2012 | 1 226.18 | -2.02% | 1 862.72 | -2.29% |
05.04.2012 | 1 212.38 | -1.13% | 1 852.38 | -0.56% |
06.04.2012 | 1 202.52 | -0.81% | 1 826.35 | -1.41% |
10.04.2012 | 1 200.20 | -0.19% | 1 831.74 | 0.30% |
11.04.2012 | 1 218.63 | 1.54% | 1 849.29 | 0.96% |
12.04.2012 | 1 218.81 | 0.01% | 1 854.93 | 0.30% |
13.04.2012 | 1 206.68 | -0.99% | 1 835.63 | -1.04% |
16.04.2012 | 1 191.98 | -1.22% | 1 813.70 | -1.19% |
17.04.2012 | 1 203.75 | 0.99% | 1 831.08 | 0.96% |
18.04.2012 | 1 209.11 | 0.45% | 1 831.68 | 0.03% |
19.04.2012 | 1 202.62 | -0.54% | 1 831.14 | -0.03% |
20.04.2012 | 1 214.56 | 0.99% | 1 830.94 | -0.01% |
23.04.2012 | 1 193.95 | -1.70% | 1 804.22 | -1.46% |
24.04.2012 | 1 208.23 | 1.20% | 1 830.76 | 1.47% |
25.04.2012 | 1 225.40 | 1.42% | 1 854.62 | 1.30% |
26.04.2012 | 1 218.89 | -0.53% | 1 842.74 | -0.64% |
27.04.2012 | 1 225.13 | 0.51% | 1 850.40 | 0.42% |
30.04.2012 | 1 230.02 | 0.40% | 1 852.42 | 0.11% |
02.05.2012 | 1 223.02 | -0.57% | 1 836.14 | -0.88% |
03.05.2012 | 1 211.95 | -0.91% | 1 826.62 | -0.52% |
04.05.2012 | 1 204.42 | -0.62% | 1 817.14 | -0.52% |
07.05.2012 | 1 200.40 | -0.33% | 1 803.03 | -0.78% |
09.05.2012 | 1 175.87 | -2.04% | 1 776.58 | -1.47% |
10.05.2012 | 1 200.63 | 2.11% | 1 797.40 | 1.17% |
11.05.2012 | 1 197.81 | -0.24% | 1 794.91 | -0.14% |
14.05.2012 | 1 175.98 | -1.82% | 1 774.14 | -1.16% |
15.05.2012 | 1 153.37 | -1.92% | 1 747.33 | -1.51% |
16.05.2012 | 1 152.93 | -0.04% | 1 737.73 | -0.55% |
17.05.2012 | 1 142.47 | -0.91% | 1 731.72 | -0.35% |
18.05.2012 | 1 143.86 | 0.12% | 1 736.47 | 0.27% |
21.05.2012 | 1 149.69 | 0.51% | 1 749.31 | 0.74% |
22.05.2012 | 1 161.74 | 1.05% | 1 759.04 | 0.56% |
23.05.2012 | 1 156.16 | -0.48% | 1 742.66 | -0.93% |
24.05.2012 | 1 157.57 | 0.12% | 1 738.52 | -0.24% |
25.05.2012 | 1 144.97 | -1.09% | 1 724.70 | -0.79% |
28.05.2012 | 1 139.82 | -0.45% | 1 713.97 | -0.62% |
29.05.2012 | 1 156.14 | 1.43% | 1 728.36 | 0.84% |
30.05.2012 | 1 154.30 | -0.16% | 1 729.24 | 0.05% |
31.05.2012 | 1 139.66 | -1.27% | 1 715.08 | -0.82% |
01.06.2012 | 1 131.29 | -0.73% | 1 707.72 | -0.43% |
04.06.2012 | 1 137.51 | 0.55% | 1 727.33 | 1.15% |
05.06.2012 | 1 151.59 | 1.24% | 1 728.07 | 0.04% |
06.06.2012 | 1 160.73 | 0.79% | 1 746.75 | 1.08% |
07.06.2012 | 1 176.09 | 1.32% | 1 769.79 | 1.32% |
08.06.2012 | 1 167.03 | -0.77% | 1 749.96 | -1.12% |
11.06.2012 | 1 158.48 | -0.73% | 1 745.75 | -0.24% |
12.06.2012 | 1 146.57 | -1.03% | 1 728.39 | -0.99% |
13.06.2012 | 1 150.56 | 0.35% | 1 728.31 | -0.00% |
14.06.2012 | 1 153.73 | 0.28% | 1 729.36 | 0.06% |
15.06.2012 | 1 166.44 | 1.10% | 1 730.18 | 0.05% |
18.06.2012 | 1 166.30 | -0.01% | 1 741.73 | 0.67% |
19.06.2012 | 1 186.11 | 1.70% | 1 765.38 | 1.36% |
20.06.2012 | 1 181.40 | -0.40% | 1 756.57 | -0.50% |
21.06.2012 | 1 188.29 | 0.58% | 1 761.18 | 0.26% |
22.06.2012 | 1 185.15 | -0.26% | 1 760.16 | -0.06% |
25.06.2012 | 1 158.35 | -2.26% | 1 735.71 | -1.39% |
26.06.2012 | 1 166.07 | 0.67% | 1 733.89 | -0.10% |
27.06.2012 | 1 168.98 | 0.25% | 1 743.07 | 0.53% |
28.06.2012 | 1 175.28 | 0.54% | 1 736.21 | -0.39% |
29.06.2012 | 1 200.87 | 2.18% | 1 773.26 | 2.13% |
02.07.2012 | 1 214.22 | 1.11% | 1 789.99 | 0.94% |
03.07.2012 | 1 215.34 | 0.09% | 1 773.44 | -0.92% |
04.07.2012 | 1 220.14 | 0.40% | 1 783.67 | 0.58% |
09.07.2012 | 1 211.29 | -0.73% | 1 765.98 | -0.99% |
10.07.2012 | 1 205.61 | -0.47% | 1 767.17 | 0.07% |
11.07.2012 | 1 209.24 | 0.30% | 1 771.09 | 0.22% |
12.07.2012 | 1 196.39 | -1.06% | 1 758.56 | -0.71% |
13.07.2012 | 1 206.16 | 0.82% | 1 780.60 | 1.25% |
16.07.2012 | 1 202.33 | -0.32% | 1 772.88 | -0.43% |
17.07.2012 | 1 210.40 | 0.67% | 1 788.58 | 0.89% |
18.07.2012 | 1 202.50 | -0.65% | 1 782.60 | -0.33% |
19.07.2012 | 1 212.66 | 0.85% | 1 784.60 | 0.11% |
20.07.2012 | 1 196.83 | -1.31% | 1 762.98 | -1.21% |
23.07.2012 | 1 168.17 | -2.39% | 1 731.14 | -1.81% |
24.07.2012 | 1 172.71 | 0.39% | 1 729.25 | -0.11% |
25.07.2012 | 1 173.82 | 0.09% | 1 729.48 | 0.01% |
26.07.2012 | 1 184.81 | 0.94% | 1 748.33 | 1.09% |
27.07.2012 | 1 194.22 | 0.79% | 1 761.49 | 0.75% |
30.07.2012 | 1 207.82 | 1.14% | 1 774.93 | 0.76% |
31.07.2012 | 1 188.91 | -1.57% | 1 751.32 | -1.33% |
01.08.2012 | 1 193.35 | 0.37% | 1 754.28 | 0.17% |
02.08.2012 | 1 186.93 | -0.54% | 1 743.43 | -0.62% |
03.08.2012 | 1 200.16 | 1.11% | 1 767.88 | 1.40% |
06.08.2012 | 1 218.60 | 1.54% | 1 790.15 | 1.26% |
07.08.2012 | 1 224.31 | 0.47% | 1 792.99 | 0.16% |
08.08.2012 | 1 220.42 | -0.32% | 1 787.71 | -0.29% |
09.08.2012 | 1 233.49 | 1.07% | 1 800.40 | 0.71% |
10.08.2012 | 1 236.14 | 0.22% | 1 807.75 | 0.41% |
13.08.2012 | 1 229.81 | -0.51% | 1 809.35 | 0.09% |
14.08.2012 | 1 241.35 | 0.94% | 1 826.12 | 0.93% |
15.08.2012 | 1 247.27 | 0.48% | 1 832.81 | 0.37% |
16.08.2012 | 1 254.39 | 0.57% | 1 848.54 | 0.86% |
17.08.2012 | 1 263.23 | 0.70% | 1 865.04 | 0.89% |
20.08.2012 | 1 251.90 | -0.90% | 1 850.18 | -0.80% |
21.08.2012 | 1 266.80 | 1.19% | 1 870.10 | 1.08% |
22.08.2012 | 1 275.56 | 0.69% | 1 872.07 | 0.11% |
23.08.2012 | 1 273.44 | -0.17% | 1 873.80 | 0.09% |
24.08.2012 | 1 261.92 | -0.90% | 1 861.44 | -0.66% |
27.08.2012 | 1 271.88 | 0.79% | 1 871.76 | 0.55% |
28.08.2012 | 1 257.77 | -1.11% | 1 861.79 | -0.53% |
29.08.2012 | 1 251.64 | -0.49% | 1 852.36 | -0.51% |
30.08.2012 | 1 252.40 | 0.06% | 1 852.22 | -0.01% |
31.08.2012 | 1 270.24 | 1.43% | 1 872.56 | 1.10% |
03.09.2012 | 1 265.82 | -0.35% | 1 875.21 | 0.14% |
04.09.2012 | 1 261.05 | -0.38% | 1 856.90 | -0.98% |
05.09.2012 | 1 260.60 | -0.04% | 1 854.44 | -0.13% |
06.09.2012 | 1 269.34 | 0.69% | 1 877.63 | 1.25% |
07.09.2012 | 1 289.66 | 1.60% | 1 903.11 | 1.36% |
10.09.2012 | 1 286.93 | -0.21% | 1 893.20 | -0.52% |
11.09.2012 | 1 283.34 | -0.28% | 1 890.21 | -0.16% |
12.09.2012 | 1 297.27 | 1.09% | 1 909.56 | 1.02% |
13.09.2012 | 1 283.62 | -1.05% | 1 875.31 | -1.79% |
14.09.2012 | 1 313.81 | 2.35% | 1 919.70 | 2.37% |
17.09.2012 | 1 303.19 | -0.81% | 1 900.87 | -0.98% |
18.09.2012 | 1 299.71 | -0.27% | 1 895.91 | -0.26% |
19.09.2012 | 1 298.93 | -0.06% | 1 904.92 | 0.48% |
20.09.2012 | 1 285.66 | -1.02% | 1 882.55 | -1.17% |
21.09.2012 | 1 295.86 | 0.79% | 1 896.06 | 0.72% |
24.09.2012 | 1 292.37 | -0.27% | 1 886.41 | -0.51% |
25.09.2012 | 1 296.95 | 0.35% | 1 897.78 | 0.60% |
26.09.2012 | 1 270.35 | -2.05% | 1 861.82 | -1.89% |
27.09.2012 | 1 282.79 | 0.98% | 1 885.44 | 1.27% |
01.10.2012 | 1 302.03 | 1.50% | 1 909.33 | 1.27% |
02.10.2012 | 1 292.28 | -0.75% | 1 887.72 | -1.13% |
03.10.2012 | 1 296.68 | 0.34% | 1 904.32 | 0.88% |
04.10.2012 | 1 303.19 | 0.50% | 1 913.74 | 0.49% |
05.10.2012 | 1 326.31 | 1.77% | 1 948.69 | 1.83% |
08.10.2012 | 1 326.04 | -0.02% | 1 950.72 | 0.10% |
09.10.2012 | 1 326.62 | 0.04% | 1 949.85 | -0.04% |
10.10.2012 | 1 323.43 | -0.24% | 1 956.86 | 0.36% |
11.10.2012 | 1 326.25 | 0.21% | 1 960.06 | 0.16% |
12.10.2012 | 1 326.59 | 0.03% | 1 962.23 | 0.11% |
15.10.2012 | 1 327.82 | 0.09% | 1 956.78 | -0.28% |
16.10.2012 | 1 338.32 | 0.79% | 1 986.80 | 1.53% |
17.10.2012 | 1 340.30 | 0.15% | 1 999.63 | 0.65% |
18.10.2012 | 1 337.93 | -0.18% | 1 993.42 | -0.31% |
19.10.2012 | 1 330.65 | -0.54% | 1 981.05 | -0.62% |
22.10.2012 | 1 332.97 | 0.17% | 1 991.97 | 0.55% |
23.10.2012 | 1 309.18 | -1.78% | 1 952.16 | -2.00% |
24.10.2012 | 1 314.41 | 0.40% | 1 958.21 | 0.31% |
25.10.2012 | 1 315.12 | 0.05% | 1 956.10 | -0.11% |
26.10.2012 | 1 298.16 | -1.29% | 1 929.42 | -1.36% |
29.10.2012 | 1 291.19 | -0.54% | 1 916.45 | -0.67% |
30.10.2012 | 1 305.35 | 1.10% | 1 936.75 | 1.06% |
31.10.2012 | 1 307.25 | 0.14% | 1 941.68 | 0.25% |
01.11.2012 | 1 313.87 | 0.51% | 1 948.45 | 0.35% |
02.11.2012 | 1 320.79 | 0.53% | 1 960.43 | 0.61% |
05.11.2012 | 1 330.52 | 0.74% | 1 965.62 | 0.26% |
06.11.2012 | 1 340.40 | 0.74% | 1 977.08 | 0.58% |
07.11.2012 | 1 332.09 | -0.62% | 1 958.01 | -0.96% |
08.11.2012 | 1 326.74 | -0.40% | 1 952.00 | -0.31% |
09.11.2012 | 1 319.23 | -0.57% | 1 940.81 | -0.57% |
12.11.2012 | 1 316.25 | -0.23% | 1 943.97 | 0.16% |
13.11.2012 | 1 300.84 | -1.17% | 1 928.64 | -0.79% |
14.11.2012 | 1 311.79 | 0.84% | 1 931.97 | 0.17% |
15.11.2012 | 1 305.09 | -0.51% | 1 924.38 | -0.39% |
16.11.2012 | 1 306.25 | 0.09% | 1 928.02 | 0.19% |
19.11.2012 | 1 312.05 | 0.44% | 1 935.83 | 0.41% |
20.11.2012 | 1 306.20 | -0.45% | 1 927.79 | -0.42% |
21.11.2012 | 1 296.06 | -0.78% | 1 906.88 | -1.08% |
22.11.2012 | 1 296.60 | 0.04% | 1 902.36 | -0.24% |
23.11.2012 | 1 315.12 | 1.43% | 1 935.19 | 1.73% |
26.11.2012 | 1 323.64 | 0.65% | 1 946.36 | 0.58% |
27.11.2012 | 1 339.56 | 1.20% | 1 967.82 | 1.10% |
28.11.2012 | 1 313.32 | -1.96% | 1 927.15 | -2.07% |
29.11.2012 | 1 335.53 | 1.69% | 1 946.11 | 0.98% |
30.11.2012 | 1 342.30 | 0.51% | 1 956.70 | 0.54% |
03.12.2012 | 1 338.31 | -0.30% | 1 947.36 | -0.48% |
04.12.2012 | 1 338.24 | 0.00 | 1 946.85 | -0.03% |
05.12.2012 | 1 342.85 | 0.34% | 1 946.99 | 0.01% |
06.12.2012 | 1 345.33 | 0.18% | 1 946.69 | -0.02% |
07.12.2012 | 1 337.19 | -0.60% | 1 930.18 | -0.85% |
10.12.2012 | 1 326.85 | -0.77% | 1 914.44 | -0.82% |
11.12.2012 | 1 335.96 | 0.69% | 1 933.85 | 1.01% |
12.12.2012 | 1 348.01 | 0.90% | 1 941.00 | 0.37% |
13.12.2012 | 1 348.81 | 0.06% | 1 939.34 | -0.09% |
14.12.2012 | 1 356.65 | 0.58% | 1 953.54 | 0.73% |
17.12.2012 | 1 361.15 | 0.33% | 1 955.72 | 0.11% |
18.12.2012 | 1 387.55 | 1.94% | 2 001.02 | 2.32% |
19.12.2012 | 1 401.33 | 0.99% | 2 006.41 | 0.27% |
20.12.2012 | 1 391.24 | -0.72% | 1 984.12 | -1.11% |
21.12.2012 | 1 394.72 | 0.25% | 1 979.28 | -0.24% |
27.12.2012 | 1 394.14 | -0.04% | 2 003.41 | 1.22% |
28.12.2012 | 1 397.85 | 0.27% | 2 001.97 | -0.07% |
Názory v tématickém okruhu Akcie v ČR
28.04. 00:57 Mono (Rup nepřih, Akcie ČEZ)
27.04. 23:42 V příštím týdnu se ukáže citlivost trhu (pavelpetr, Akcie ČEZ)
27.04. 23:16 Mono (Mono, Akcie ČEZ)
27.04. 23:08 Mono (Mono, Akcie ČEZ)
27.04. 22:47 Mono (pavelpetr, Akcie ČEZ)
27.04. 21:07 nákup (davido, Akcie GEVORKYAN)
27.04. 21:00 nákup (davido, Akcie GEVORKYAN)
27.04. 17:31 Mono (Mono, Akcie ČEZ)
27.04. 17:28 Mono (Mono, Akcie ČEZ)
27.04. 17:19 Mono (Mono, Akcie ČEZ)
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Neberte si hypotéky. Brzo dostanete dotaci. Alespoň za to už bojují lobbisté
David Matulay, InvestingFox
Tesla hlásí velké propouštění kvůli nízkým prodejům. Mění se její postavení na trhu?
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?