Index PX Total Return, Burza Praha - historie, vývoj, rok 2013
Závěry indexu PX Total Return/RM
Den | Index PX Total Return | Index RM | ||
---|---|---|---|---|
Závěr | Změna | Závěr | Změna | |
02.01.2013 | 1 434.60 | 2.63% | 2 055.09 | 3.17% |
03.01.2013 | 1 430.60 | -0.28% | 2 055.05 | -0.00% |
04.01.2013 | 1 429.83 | -0.05% | 2 052.61 | -0.12% |
07.01.2013 | 1 419.25 | -0.74% | 2 037.86 | -0.72% |
08.01.2013 | 1 428.13 | 0.63% | 2 053.38 | 0.76% |
09.01.2013 | 1 434.77 | 0.46% | 2 080.54 | 1.32% |
10.01.2013 | 1 410.47 | -1.69% | 2 057.87 | -1.09% |
11.01.2013 | 1 418.03 | 0.54% | 2 071.43 | 0.66% |
14.01.2013 | 1 409.59 | -0.60% | 2 061.86 | -0.46% |
15.01.2013 | 1 402.74 | -0.49% | 2 051.01 | -0.53% |
16.01.2013 | 1 398.67 | -0.29% | 2 036.54 | -0.71% |
17.01.2013 | 1 402.63 | 0.28% | 2 049.50 | 0.64% |
18.01.2013 | 1 402.99 | 0.03% | 2 049.91 | 0.02% |
21.01.2013 | 1 385.70 | -1.23% | 2 013.98 | -1.75% |
22.01.2013 | 1 379.77 | -0.43% | 2 003.63 | -0.51% |
23.01.2013 | 1 381.86 | 0.15% | 2 012.54 | 0.44% |
24.01.2013 | 1 375.18 | -0.48% | 1 992.10 | -1.02% |
25.01.2013 | 1 378.45 | 0.24% | 2 002.20 | 0.51% |
28.01.2013 | 1 362.69 | -1.14% | 1 991.47 | -0.54% |
29.01.2013 | 1 372.64 | 0.73% | 2 003.04 | 0.58% |
30.01.2013 | 1 369.80 | -0.21% | 1 994.84 | -0.41% |
31.01.2013 | 1 374.62 | 0.35% | 2 001.61 | 0.34% |
01.02.2013 | 1 368.38 | -0.45% | 1 998.66 | -0.15% |
04.02.2013 | 1 355.91 | -0.91% | 1 968.85 | -1.49% |
05.02.2013 | 1 344.07 | -0.87% | 1 964.14 | -0.24% |
06.02.2013 | 1 337.10 | -0.52% | 1 946.05 | -0.92% |
07.02.2013 | 1 327.15 | -0.74% | 1 922.92 | -1.19% |
08.02.2013 | 1 337.87 | 0.81% | 1 955.19 | 1.68% |
11.02.2013 | 1 344.37 | 0.49% | 1 964.06 | 0.45% |
12.02.2013 | 1 348.96 | 0.34% | 1 974.81 | 0.55% |
13.02.2013 | 1 359.01 | 0.75% | 1 974.86 | 0.00% |
14.02.2013 | 1 344.51 | -1.07% | 1 953.69 | -1.07% |
15.02.2013 | 1 350.74 | 0.46% | 1 955.78 | 0.11% |
18.02.2013 | 1 347.32 | -0.25% | 1 947.59 | -0.42% |
19.02.2013 | 1 346.98 | -0.03% | 1 947.16 | -0.02% |
20.02.2013 | 1 350.78 | 0.28% | 1 958.76 | 0.60% |
21.02.2013 | 1 336.43 | -1.06% | 1 928.79 | -1.53% |
22.02.2013 | 1 345.86 | 0.71% | 1 949.97 | 1.10% |
25.02.2013 | 1 364.28 | 1.37% | 1 966.34 | 0.84% |
26.02.2013 | 1 336.00 | -2.07% | 1 944.07 | -1.13% |
27.02.2013 | 1 340.29 | 0.32% | 1 943.86 | -0.01% |
28.02.2013 | 1 365.38 | 1.87% | 1 982.35 | 1.98% |
01.03.2013 | 1 363.40 | -0.15% | 1 980.23 | -0.11% |
04.03.2013 | 1 353.68 | -0.71% | 1 974.66 | -0.28% |
05.03.2013 | 1 368.65 | 1.11% | 2 001.23 | 1.35% |
06.03.2013 | 1 385.02 | 1.20% | 2 002.77 | 0.08% |
07.03.2013 | 1 383.74 | -0.09% | 2 006.19 | 0.17% |
08.03.2013 | 1 398.10 | 1.04% | 2 022.28 | 0.80% |
11.03.2013 | 1 392.14 | -0.43% | 2 010.43 | -0.59% |
12.03.2013 | 1 377.40 | -1.06% | 1 986.39 | -1.20% |
13.03.2013 | 1 368.40 | -0.65% | 1 973.35 | -0.66% |
14.03.2013 | 1 371.17 | 0.20% | 1 978.86 | 0.28% |
15.03.2013 | 1 338.93 | -2.35% | 1 942.74 | -1.83% |
18.03.2013 | 1 329.67 | -0.69% | 1 913.61 | -1.50% |
19.03.2013 | 1 320.13 | -0.72% | 1 890.14 | -1.23% |
20.03.2013 | 1 321.69 | 0.12% | 1 899.28 | 0.48% |
21.03.2013 | 1 323.03 | 0.10% | 1 906.50 | 0.38% |
22.03.2013 | 1 319.67 | -0.25% | 1 894.43 | -0.63% |
25.03.2013 | 1 301.44 | -1.38% | 1 874.72 | -1.04% |
26.03.2013 | 1 291.99 | -0.73% | 1 858.87 | -0.85% |
27.03.2013 | 1 283.02 | -0.69% | 1 848.32 | -0.57% |
28.03.2013 | 1 295.17 | 0.95% | 1 870.74 | 1.21% |
02.04.2013 | 1 315.68 | 1.58% | 1 882.10 | 0.79% |
03.04.2013 | 1 300.86 | -1.13% | 1 871.72 | -0.55% |
04.04.2013 | 1 285.59 | -1.17% | 1 856.74 | -0.80% |
05.04.2013 | 1 273.72 | -0.92% | 1 835.04 | -1.17% |
08.04.2013 | 1 268.49 | -0.41% | 1 828.63 | -0.35% |
09.04.2013 | 1 275.63 | 0.56% | 1 844.08 | 0.84% |
10.04.2013 | 1 304.02 | 2.23% | 1 896.27 | 2.83% |
11.04.2013 | 1 317.39 | 1.03% | 1 920.96 | 1.30% |
12.04.2013 | 1 316.54 | -0.06% | 1 896.55 | -1.27% |
15.04.2013 | 1 304.81 | -0.89% | 1 883.44 | -0.69% |
16.04.2013 | 1 303.89 | -0.07% | 1 880.21 | -0.17% |
17.04.2013 | 1 293.35 | -0.81% | 1 862.70 | -0.93% |
18.04.2013 | 1 267.33 | -2.01% | 1 822.63 | -2.15% |
19.04.2013 | 1 281.73 | 1.14% | 1 846.19 | 1.29% |
22.04.2013 | 1 297.83 | 1.26% | 1 857.66 | 0.62% |
23.04.2013 | 1 304.71 | 0.53% | 1 877.88 | 1.09% |
24.04.2013 | 1 315.49 | 0.83% | 1 883.37 | 0.29% |
25.04.2013 | 1 313.73 | -0.13% | 1 877.48 | -0.31% |
26.04.2013 | 1 306.49 | -0.55% | 1 873.88 | -0.19% |
29.04.2013 | 1 313.16 | 0.51% | 1 888.81 | 0.80% |
30.04.2013 | 1 319.16 | 0.46% | 1 886.08 | -0.14% |
02.05.2013 | 1 309.52 | -0.73% | 1 873.31 | -0.68% |
03.05.2013 | 1 312.33 | 0.21% | 1 882.33 | 0.48% |
06.05.2013 | 1 315.87 | 0.27% | 1 891.85 | 0.51% |
07.05.2013 | 1 328.00 | 0.92% | 1 892.67 | 0.04% |
09.05.2013 | 1 324.99 | -0.23% | 1 891.88 | -0.04% |
10.05.2013 | 1 321.91 | -0.23% | 1 886.12 | -0.30% |
13.05.2013 | 1 324.03 | 0.16% | 1 895.08 | 0.47% |
14.05.2013 | 1 334.30 | 0.78% | 1 922.64 | 1.45% |
15.05.2013 | 1 340.83 | 0.49% | 1 938.56 | 0.83% |
16.05.2013 | 1 346.17 | 0.40% | 1 954.77 | 0.84% |
17.05.2013 | 1 342.32 | -0.29% | 1 954.40 | -0.02% |
20.05.2013 | 1 341.72 | -0.04% | 1 946.22 | -0.42% |
21.05.2013 | 1 346.10 | 0.33% | 1 946.65 | 0.02% |
22.05.2013 | 1 352.00 | 0.44% | 1 958.01 | 0.58% |
23.05.2013 | 1 339.27 | -0.94% | 1 926.32 | -1.62% |
24.05.2013 | 1 329.33 | -0.74% | 1 916.95 | -0.49% |
27.05.2013 | 1 342.43 | 0.99% | 1 934.20 | 0.90% |
28.05.2013 | 1 349.10 | 0.50% | 1 949.43 | 0.79% |
29.05.2013 | 1 340.78 | -0.62% | 1 941.48 | -0.41% |
30.05.2013 | 1 334.19 | -0.49% | 1 936.32 | -0.27% |
31.05.2013 | 1 310.09 | -1.81% | 1 909.23 | -1.40% |
03.06.2013 | 1 305.92 | -0.32% | 1 901.91 | -0.38% |
04.06.2013 | 1 323.00 | 1.31% | 1 926.82 | 1.31% |
05.06.2013 | 1 316.47 | -0.49% | 1 915.57 | -0.58% |
06.06.2013 | 1 307.65 | -0.67% | 1 885.11 | -1.59% |
07.06.2013 | 1 309.11 | 0.11% | 1 900.02 | 0.79% |
10.06.2013 | 1 299.56 | -0.73% | 1 887.63 | -0.65% |
11.06.2013 | 1 290.44 | -0.70% | 1 871.73 | -0.84% |
12.06.2013 | 1 278.78 | -0.90% | 1 864.36 | -0.39% |
13.06.2013 | 1 268.58 | -0.80% | 1 850.48 | -0.74% |
14.06.2013 | 1 268.65 | 0.01% | 1 851.64 | 0.06% |
17.06.2013 | 1 264.14 | -0.36% | 1 848.76 | -0.16% |
18.06.2013 | 1 265.17 | 0.08% | 1 848.93 | 0.01% |
19.06.2013 | 1 265.84 | 0.05% | 1 852.08 | 0.17% |
20.06.2013 | 1 231.00 | -2.75% | 1 787.50 | -3.49% |
21.06.2013 | 1 222.18 | -0.72% | 1 775.78 | -0.66% |
24.06.2013 | 1 190.93 | -2.56% | 1 718.48 | -3.23% |
25.06.2013 | 1 187.86 | -0.26% | 1 721.36 | 0.17% |
26.06.2013 | 1 200.24 | 1.04% | 1 707.50 | -0.81% |
27.06.2013 | 1 214.43 | 1.18% | 1 727.58 | 1.18% |
28.06.2013 | 1 223.21 | 0.72% | 1 737.49 | 0.57% |
01.07.2013 | 1 220.10 | -0.25% | 1 722.69 | -0.85% |
02.07.2013 | 1 226.90 | 0.56% | 1 724.56 | 0.11% |
03.07.2013 | 1 206.33 | -1.68% | 1 691.12 | -1.94% |
04.07.2013 | 1 215.34 | 0.75% | 1 712.42 | 1.26% |
08.07.2013 | 1 218.58 | 0.27% | 1 709.29 | -0.18% |
09.07.2013 | 1 208.11 | -0.86% | 1 688.01 | -1.24% |
10.07.2013 | 1 211.98 | 0.32% | 1 678.49 | -0.56% |
11.07.2013 | 1 232.18 | 1.67% | 1 710.85 | 1.93% |
12.07.2013 | 1 251.54 | 1.57% | 1 744.14 | 1.95% |
15.07.2013 | 1 247.28 | -0.34% | 1 751.30 | 0.41% |
16.07.2013 | 1 236.09 | -0.90% | 1 727.04 | -1.39% |
17.07.2013 | 1 233.15 | -0.24% | 1 729.10 | 0.12% |
18.07.2013 | 1 240.80 | 0.62% | 1 736.56 | 0.43% |
19.07.2013 | 1 230.18 | -0.86% | 1 716.02 | -1.18% |
22.07.2013 | 1 226.64 | -0.29% | 1 710.44 | -0.33% |
23.07.2013 | 1 245.30 | 1.52% | 1 751.81 | 2.42% |
24.07.2013 | 1 259.01 | 1.10% | 1 782.68 | 1.76% |
25.07.2013 | 1 261.31 | 0.18% | 1 787.25 | 0.26% |
26.07.2013 | 1 269.70 | 0.66% | 1 813.43 | 1.46% |
29.07.2013 | 1 266.61 | -0.24% | 1 806.05 | -0.41% |
30.07.2013 | 1 275.89 | 0.73% | 1 816.29 | 0.57% |
31.07.2013 | 1 279.38 | 0.27% | 1 817.79 | 0.08% |
01.08.2013 | 1 301.66 | 1.74% | 1 860.29 | 2.34% |
02.08.2013 | 1 319.25 | 1.35% | 1 869.59 | 0.50% |
05.08.2013 | 1 319.17 | -0.01% | 1 864.84 | -0.25% |
06.08.2013 | 1 321.86 | 0.20% | 1 870.47 | 0.30% |
07.08.2013 | 1 329.61 | 0.59% | 1 881.95 | 0.61% |
08.08.2013 | 1 351.09 | 1.62% | 1 917.88 | 1.91% |
09.08.2013 | 1 352.97 | 0.14% | 1 929.59 | 0.61% |
12.08.2013 | 1 350.16 | -0.21% | 1 931.64 | 0.11% |
13.08.2013 | 1 367.91 | 1.31% | 1 960.91 | 1.52% |
14.08.2013 | 1 367.24 | -0.05% | 1 971.19 | 0.52% |
15.08.2013 | 1 351.35 | -1.16% | 1 940.91 | -1.54% |
16.08.2013 | 1 366.40 | 1.11% | 1 967.10 | 1.35% |
19.08.2013 | 1 358.46 | -0.58% | 1 946.35 | -1.05% |
20.08.2013 | 1 336.72 | -1.60% | 1 912.69 | -1.73% |
21.08.2013 | 1 332.64 | -0.31% | 1 916.23 | 0.18% |
22.08.2013 | 1 339.01 | 0.48% | 1 923.86 | 0.40% |
23.08.2013 | 1 346.93 | 0.59% | - | - |
26.08.2013 | 1 341.16 | -0.43% | 1 927.27 | 0.08% |
27.08.2013 | 1 324.31 | -1.26% | 1 896.14 | -1.62% |
28.08.2013 | 1 315.04 | -0.70% | 1 898.66 | 0.13% |
29.08.2013 | 1 322.38 | 0.56% | 1 908.19 | 0.50% |
30.08.2013 | 1 315.28 | -0.54% | 1 888.97 | -1.01% |
02.09.2013 | 1 312.90 | -0.18% | 1 892.88 | 0.21% |
03.09.2013 | 1 313.12 | 0.02% | 1 895.76 | 0.15% |
04.09.2013 | 1 304.41 | -0.66% | 1 879.35 | -0.87% |
05.09.2013 | 1 321.27 | 1.29% | 1 904.31 | 1.33% |
06.09.2013 | 1 318.29 | -0.23% | 1 897.70 | -0.35% |
09.09.2013 | 1 325.18 | 0.52% | 1 918.93 | 1.12% |
10.09.2013 | 1 352.76 | 2.08% | 1 942.46 | 1.23% |
11.09.2013 | 1 360.50 | 0.57% | 1 948.20 | 0.30% |
12.09.2013 | 1 360.09 | -0.03% | 1 946.84 | -0.07% |
13.09.2013 | 1 346.93 | -0.97% | 1 918.74 | -1.44% |
16.09.2013 | 1 365.15 | 1.35% | 1 947.64 | 1.51% |
17.09.2013 | 1 360.76 | -0.32% | 1 936.01 | -0.60% |
18.09.2013 | 1 357.38 | -0.25% | 1 938.85 | 0.15% |
19.09.2013 | 1 354.88 | -0.18% | - | - |
20.09.2013 | 1 324.39 | -2.25% | 1 911.91 | -0.98% |
23.09.2013 | 1 331.86 | 0.56% | 1 915.77 | 0.20% |
24.09.2013 | 1 338.67 | 0.51% | 1 919.42 | 0.19% |
25.09.2013 | 1 336.20 | -0.18% | 1 918.90 | -0.03% |
26.09.2013 | 1 331.12 | -0.38% | 1 908.73 | -0.53% |
27.09.2013 | 1 335.58 | 0.34% | 1 911.33 | 0.14% |
30.09.2013 | 1 332.55 | -0.23% | 1 908.28 | -0.16% |
01.10.2013 | 1 346.12 | 1.02% | 1 938.53 | 1.59% |
02.10.2013 | 1 348.89 | 0.21% | 1 947.05 | 0.44% |
03.10.2013 | 1 337.74 | -0.83% | 1 936.95 | -0.52% |
04.10.2013 | 1 338.62 | 0.07% | 1 944.70 | 0.40% |
07.10.2013 | 1 340.78 | 0.16% | 1 944.98 | 0.01% |
08.10.2013 | 1 338.98 | -0.13% | 1 937.96 | -0.36% |
09.10.2013 | 1 337.90 | -0.08% | 1 934.32 | -0.19% |
10.10.2013 | 1 356.02 | 1.35% | 1 961.78 | 1.42% |
11.10.2013 | 1 351.98 | -0.30% | 1 959.70 | -0.11% |
14.10.2013 | 1 356.75 | 0.35% | 1 970.25 | 0.54% |
15.10.2013 | 1 370.45 | 1.01% | 1 976.80 | 0.33% |
16.10.2013 | 1 379.20 | 0.64% | 1 975.62 | -0.06% |
17.10.2013 | 1 375.69 | -0.25% | 1 971.75 | -0.20% |
18.10.2013 | 1 389.48 | 1.00% | 1 995.00 | 1.18% |
21.10.2013 | 1 400.30 | 0.78% | 2 001.74 | 0.34% |
22.10.2013 | 1 402.01 | 0.12% | 2 007.07 | 0.27% |
23.10.2013 | 1 390.21 | -0.84% | 1 985.75 | -1.06% |
24.10.2013 | 1 391.89 | 0.12% | 1 995.18 | 0.47% |
25.10.2013 | 1 391.85 | 0.00 | 1 998.80 | 0.18% |
29.10.2013 | 1 429.11 | 2.68% | 2 051.12 | 2.62% |
30.10.2013 | 1 428.84 | -0.02% | 2 063.70 | 0.61% |
31.10.2013 | 1 426.06 | -0.19% | 2 058.01 | -0.28% |
01.11.2013 | 1 425.10 | -0.07% | 2 062.40 | 0.21% |
04.11.2013 | 1 441.75 | 1.17% | 2 089.81 | 1.33% |
05.11.2013 | 1 423.09 | -1.29% | 2 068.32 | -1.03% |
06.11.2013 | 1 444.42 | 1.50% | 2 078.98 | 0.52% |
07.11.2013 | 1 462.96 | 1.28% | 2 111.21 | 1.55% |
08.11.2013 | 1 431.48 | -2.15% | 2 074.16 | -1.75% |
11.11.2013 | 1 437.74 | 0.44% | 2 071.14 | -0.15% |
12.11.2013 | 1 428.30 | -0.66% | 2 071.23 | 0.00% |
13.11.2013 | 1 403.19 | -1.76% | 2 047.79 | -1.13% |
14.11.2013 | 1 407.13 | 0.28% | 2 045.56 | -0.11% |
15.11.2013 | 1 417.80 | 0.76% | 2 053.47 | 0.39% |
18.11.2013 | 1 435.56 | 1.25% | 2 064.77 | 0.55% |
19.11.2013 | 1 429.24 | -0.44% | 2 054.80 | -0.48% |
20.11.2013 | 1 425.15 | -0.29% | 2 050.28 | -0.22% |
21.11.2013 | 1 422.31 | -0.20% | 2 058.88 | 0.42% |
22.11.2013 | 1 431.32 | 0.63% | - | - |
25.11.2013 | 1 434.01 | 0.19% | 2 071.13 | 0.27% |
26.11.2013 | 1 423.17 | -0.76% | 2 059.71 | -0.55% |
27.11.2013 | 1 441.41 | 1.28% | 2 081.46 | 1.06% |
28.11.2013 | 1 443.02 | 0.11% | 2 097.02 | 0.75% |
29.11.2013 | 1 450.13 | 0.49% | 2 097.08 | 0.00% |
02.12.2013 | 1 434.97 | -1.05% | 2 069.40 | -1.32% |
03.12.2013 | 1 418.33 | -1.16% | 2 044.87 | -1.19% |
04.12.2013 | 1 402.09 | -1.14% | 2 032.92 | -0.58% |
05.12.2013 | 1 380.77 | -1.52% | 2 018.44 | -0.71% |
06.12.2013 | 1 370.14 | -0.77% | 2 018.48 | 0.00% |
09.12.2013 | 1 366.13 | -0.29% | 2 007.57 | -0.54% |
10.12.2013 | 1 365.19 | -0.07% | 1 998.22 | -0.47% |
11.12.2013 | 1 373.87 | 0.64% | 2 001.08 | 0.14% |
12.12.2013 | 1 357.66 | -1.18% | 1 972.30 | -1.44% |
13.12.2013 | 1 342.69 | -1.10% | 1 953.01 | -0.98% |
16.12.2013 | 1 357.41 | 1.10% | 1 983.69 | 1.57% |
17.12.2013 | 1 351.82 | -0.41% | 1 968.82 | -0.75% |
18.12.2013 | 1 368.53 | 1.24% | 2 004.11 | 1.79% |
19.12.2013 | 1 370.27 | 0.13% | 2 014.42 | 0.51% |
20.12.2013 | 1 373.60 | 0.24% | 2 022.74 | 0.41% |
23.12.2013 | 1 380.87 | 0.53% | 2 031.79 | 0.45% |
27.12.2013 | 1 386.42 | 0.40% | 2 039.21 | 0.37% |
30.12.2013 | 1 389.42 | 0.22% | 2 044.72 | 0.27% |
Názory v tématickém okruhu Akcie v ČR
28.03. 18:05 2ja teroristi vraj zomreli (Stockman, Akcie ČEZ)
28.03. 17:47 2ja teroristi vraj zomreli (Vedúci odc, Akcie ČEZ)
28.03. 17:37 Dobrý deň Tomasso & Ontheroad (Tomasso, Akcie ČEZ)
28.03. 17:29 Vyšší divi na cestě - 92 Kč (rzc, Akcie KOMERČNÍ BANKA)
28.03. 17:23 v Russostánu podniká Crocus city hall ?? (Dycky čepi, Akcie DR. MAX 8,50/28)
28.03. 17:19 Naše armada - nakopat do zadku každý zel (Tomasso, Akcie ČEZ)
28.03. 17:09 Tak já jsem prodal (mai, Akcie MONETA Money Bank)
28.03. 17:04 Trading x inflace (Alastor, Akcie ČEZ)
28.03. 16:56 2ja teroristi vraj zomreli (capitalism, Akcie ČEZ)
28.03. 16:51 Naše armada - nakopat do zadku každý zel (Putin, Akcie ČEZ)
Okénko BIG EXPERT
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Stále absurdnější povinnosti ničí ekonomiku. Směřujeme do nerůstu a ještě si u toho tleskáme
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?