Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 26.5.2017 1:44

USA

Americké akcie

Přehled vývoje nejznámějších akcií obchodovaných na amerických trzích NYSE (New York Stock Exchange) a NASDAQ (National Associaton of Securities Dealers Automated Quotations). Kurzy amerických akcií jsou zpožděny o 20 minut.

NázevSymbolKurzZměnaZměna (%)NabídkaPoptávkaObjemDatum
ACTIVISION INCUSATVI59,220,71+1,2159,2259,216 825 425,0025.05.2017 21:59:35
ADOBE SYSTEMSUSADBE142,841,72+1,22142,85142,841 599 034,0025.05.2017 21:59:30
ADV MICRO DEVICESUSAMD10,940,05+0,460,000,0033 575 249,0026.05.2017 01:20:49
AKAMAI TECHNOLOGIES,USAKAM48,050,43+0,9048,0648,053 582 902,0025.05.2017 21:59:28
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO74,141,29+1,7774,1974,186 245 935,0025.05.2017 21:59:30
AMAZON.COMUSAMZN993,6613,31+1,36993,87993,664 543 556,0025.05.2017 21:59:26
AMERICAN EXPRESS COUSAXP77,420,30+0,3977,4477,432 195 723,0025.05.2017 21:59:24
AMGEN, INC.USAMGN155,380,78+0,50155,37155,362 398 887,0025.05.2017 21:59:38
APACHE CORPUSAPA47,99-1,88-3,770,000,003 645 374,0026.05.2017 01:20:58
APPLE COMPUTER, INC.USAAPL153,740,40+0,26153,73153,7218 239 298,0025.05.2017 21:59:35
APPLIED MATERIALSUSAMAT45,000,37+0,8345,0145,007 162 074,0025.05.2017 21:59:29
AT&T INCUST38,230,08+0,2138,2438,2413 848 398,0025.05.2017 21:59:29
AUTODESK INCUSADSK113,891,41+1,25113,91113,892 428 245,0025.05.2017 21:59:37
AUTOMATIC DATA PROCEUSADP101,121,14+1,14101,13101,121 172 955,0025.05.2017 21:59:35
BANK OF AMERICA CORPUS060505104623,23-0,13-0,560,000,0060 442 974,0026.05.2017 01:21:22
BED BATH & BEYOND, IUSBBBY34,770,06+0,1734,7734,763 330 748,0025.05.2017 21:59:36
BEST BUY INCUSBBY61,2510,83+21,480,000,0033 400 211,0026.05.2017 01:21:11
BIOGEN IDEC INCUSBIIB252,91-0,42-0,17252,97252,911 263 129,0025.05.2017 21:59:33
BOEING COUSBA186,981,73+0,93186,99186,982 095 851,0025.05.2017 21:59:29
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW67,96-0,42-0,6167,9667,941 730 797,0025.05.2017 21:59:28
CA INC.US12673P10531,890,28+0,8931,9131,901 396 243,0025.05.2017 21:59:26
CADENCE DESIGN SYSUSCDNS34,750,48+1,3934,7534,741 978 270,0025.05.2017 21:59:30
CATERPILLAR INC DELUSCAT105,011,06+1,02105,02105,004 926 690,0025.05.2017 21:59:59
CELGENE CORPUSCELG116,71-1,04-0,88116,72116,713 190 713,0025.05.2017 21:59:37
CENTRAL EURO MEDIA EBMG2004520244,000,000,000,000,0042 524,0025.05.2017 22:00:10
CERNER CORPORATIONUSCERN65,090,73+1,1365,1065,091 454 455,0025.05.2017 21:59:37
CINTAS CORPUSCTAS125,520,83+0,67125,57125,51267 396,0025.05.2017 21:59:39
CISCO SYSTEMS, INC.USCSCO31,42-0,07-0,2231,4331,4217 962 856,0025.05.2017 21:59:34
CITIGROUP INCUSC61,93-0,34-0,5561,9461,9312 627 500,0025.05.2017 21:59:27
CITRIX SYSTEMS, INC.USCTXS83,110,81+0,9883,0683,05685 992,0025.05.2017 21:59:34
COCA COLA COUS191216100745,410,38+0,8445,4345,4212 505 431,0025.05.2017 21:59:27
COGNIZANT TECH SOLUTUSCTSH66,880,39+0,590,000,004 639 756,0025.05.2017 23:59:26
COLGATE PALMOLIVE COUSCL75,500,90+1,210,000,003 410 453,0026.05.2017 01:08:25
COMCAST CORP. (CLASSUSCMCSA40,380,05+0,1240,4040,3931 868 167,0025.05.2017 21:59:34
COSTCO WHOLESALE CORUSCOST174,761,75+1,01174,78174,752 292 982,0025.05.2017 21:59:40
DENTSPLY INTL INC NEUSXRAY63,100,37+0,5963,1163,10614 699,0025.05.2017 21:59:36
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0028.07.2015 00:00:00
DISCOVERY HOLDING COUSDISCA25,600,14+0,550,000,002 521 991,0026.05.2017 00:48:21
DISH NETWORK CORP CLUSDISH63,890,56+0,8863,8963,872 937 451,0025.05.2017 21:59:35
DOW CHEM COUSDOW60,65-0,80-1,300,000,004 507 806,0026.05.2017 01:09:03
DU PONT (EI) DE NEMOUSDD77,39-0,99-1,2677,4177,391 619 163,0025.05.2017 21:59:59
EBAY INCUSEBAY66,290,70+1,0766,3766,2926 169 406,0018.07.2015 02:10:00
ERICSSON(LM)TEL'B'ADUSERIC7,050,06+0,867,057,048 569 679,0025.05.2017 21:59:32
EXPEDIA INCUS30212P1057145,561,87+1,30145,56145,551 270 959,0025.05.2017 21:59:38
EXPEDITORS INTL,WASHUSEXPD53,27-0,13-0,2453,2853,27653 400,0025.05.2017 21:59:24
EXXON MOBIL CORPUSXOM81,75-0,54-0,660,000,0012 369 364,0026.05.2017 00:40:04
FIRST SOLAR, INC.US336433107037,96-0,94-2,4237,9637,953 312 672,0025.05.2017 21:59:29
FISERV, INC.USFISV124,521,76+1,43124,53124,50619 456,0025.05.2017 21:59:34
FLEXTRONICS INTERNATUSFLEX17,140,16+0,9417,1517,143 516 699,0025.05.2017 21:59:30
FLIR SYS INCUSFLIR36,920,09+0,2436,9236,90613 150,0025.05.2017 21:59:36
FORD MTR CO DELUSF10,85-0,11-1,000,000,0046 258 256,0026.05.2017 01:23:48
GARMIN LTDUSG3726010952,060,57+1,1152,0752,06439 416,0025.05.2017 21:59:31
GENERAL ELECTRIC COUSGE27,50-0,33-1,2027,4927,4836 414 358,0025.05.2017 21:59:34
GOLDMAN SACHS GROUPUSGS222,57-1,26-0,560,000,002 639 847,0026.05.2017 01:16:45
GOOGLE INC CLASS AUSGOOG968,7113,75+1,44968,94968,771 486 685,0025.05.2017 21:59:32
HEWLETT PACKARD COUSHPQ18,38-0,64-3,3418,3918,3820 229 540,0025.05.2017 21:59:27
HOLOGIC INCUSHOLX43,500,50+1,1543,5043,491 538 637,0025.05.2017 21:59:30
HOME DEPOT INCUSHD156,451,45+0,94156,46156,442 852 914,0025.05.2017 21:59:26
HONEYWELL INTL INCUSHON133,791,65+1,25133,80133,791 960 502,0025.05.2017 21:59:59
HUNT(JB)TRANSPORTUSJBHT84,990,44+0,5285,0084,99541 883,0025.05.2017 21:59:29
CHECK POINT SOFTWAREUSCHKP111,401,45+1,32111,40111,38836 217,0025.05.2017 21:59:37
CHEVRON CORP NEWUSCVX105,10-1,12-1,05105,13105,114 749 868,0025.05.2017 21:59:59
INFOSYS TECHNOLOGIESUSINFY15,510,31+2,040,000,007 910 869,0026.05.2017 00:40:04
INTEL CORPUSINTC36,250,13+0,360,000,0013 148 470,0026.05.2017 00:41:34
INTERNATIONAL BUSINEUSIBM153,200,69+0,45153,18153,172 383 295,0025.05.2017 21:59:59
INTUIT CORPORATIONUSINTU138,370,54+0,39138,39138,373 238 676,0025.05.2017 21:59:38
INTUITIVE SURGICALUS46120E107907,227,35+0,82907,78907,15187 242,0025.05.2017 21:59:38
JOHNSON & JOHNSONUSJNJ127,50-0,01-0,01127,50127,484 403 525,0025.05.2017 21:59:59
JP MORGAN CHASE & COUSJPM85,32-0,39-0,4685,3385,3210 577 357,0025.05.2017 21:59:39
JUNIPER NETWORKS, INUSJNPR29,410,07+0,2429,4029,393 561 041,0025.05.2017 21:59:38
KIMBERLY CLARK CORPUSKMB129,401,37+1,070,000,001 641 985,0025.05.2017 23:05:04
KLA INSTRUMENTS CORPUSKLAC104,791,51+1,46104,81104,79635 890,0025.05.2017 21:59:39
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX153,820,94+0,61153,86153,851 795 059,0025.05.2017 21:59:27
LAMAR ADVERTISING COUSLAMR70,680,27+0,3870,7070,68287 884,0025.05.2017 21:59:30
LEVEL 3 COMUNICATIONUSLVLT59,670,03+0,0459,6759,66750 200,0025.05.2017 21:59:59
LIBERTY GLOBAL, INC.US530555101330,930,40+1,310,000,003 920 105,0025.05.2017 22:30:00
LIFELINE SYSTEMSUSLIFE3,40-0,10-2,860,000,0025 287,0025.05.2017 22:30:00
LINEAR TECHNOLOGY COUSLLTC65,02-0,25-0,3865,0365,0213 640 566,0010.03.2017 21:59:49
LOGITECH INTERNATIONUSLOGI36,961,12+3,1336,9736,961 188 764,0025.05.2017 21:59:33
MARVELL TECHNOLOGY GUS57385110216,970,19+1,1016,9716,9616 244 760,0025.05.2017 21:59:36
MASTERCARD INCUSMA121,921,22+1,010,000,004 689 308,0025.05.2017 23:05:04
MATTEL INCUS577081102522,18-0,24-1,0522,1722,164 027 446,0025.05.2017 21:59:38
MCDONALDS CORPUSMCD149,780,28+0,190,000,003 408 013,0025.05.2017 22:39:57
MERCK & CO., INCUS58933Y105565,010,08+0,1265,0365,025 160 562,0025.05.2017 21:59:25
MICROCHIP TECHNOLOGYUSMCHP81,780,12+0,1581,7981,772 250 444,0025.05.2017 21:59:35
MICROSOFT CORPUSMSFT69,560,79+1,150,000,0021 854 048,0026.05.2017 01:16:26
MYLAN INC.USMYL39,830,65+1,6639,8439,834 090 268,0025.05.2017 21:59:31
NETWORK APPLIANCE COUSNTAP40,951,39+3,5140,9640,956 150 678,0025.05.2017 21:59:35
NEWS CORPUSNWSA13,230,01+0,0413,2313,22795 933,0025.05.2017 21:59:29
NIKE INCUSNKE96,2437,69+64,370,000,0010 626 470,0013.04.2016 22:46:33
NVIDIA CORPORATIONUSNVDA138,24-0,33-0,24138,22138,2114 639 318,0025.05.2017 21:59:30
ORACLE CORPORATIONUSORCL45,200,37+0,8345,2045,197 108 014,0025.05.2017 21:59:59
O'REILLY AUTOMOTIVE,USORLY243,983,97+1,65244,02243,96928 487,0025.05.2017 21:59:41
PACCAR INCUSPCAR62,68-0,01-0,0262,6862,671 182 642,0025.05.2017 21:59:30
PATTERSON COMPANIESUSPDCO44,731,66+3,8544,7544,722 402 824,0025.05.2017 21:59:30
PATTERSON UTI ENERGYUSPTEN20,98-1,09-4,9220,9820,975 486 280,0025.05.2017 21:59:28
PAYCHEX INCUSPAYX59,080,68+1,1659,0959,081 121 633,0025.05.2017 21:59:27
PEPSICO INCUSPEP117,531,47+1,270,000,003 596 138,0026.05.2017 00:03:40
PFIZER INCUS717081103532,180,13+0,3932,1832,1714 911 135,0025.05.2017 21:59:29
PHILIP MORRIS INTL IUSPM119,251,82+1,550,000,003 072 915,0026.05.2017 01:15:26
PRICELINE.COM INCUSPCLN1 860,3711,63+0,631 860,721 860,08466 038,0025.05.2017 21:59:28
PROCTER & GAMBLE COUSPG86,840,34+0,3986,8486,833 989 664,0025.05.2017 21:59:59
QUALCOMM INCUSQCOM58,46-0,19-0,3258,4658,458 358 376,0025.05.2017 21:59:36
RYANAIR HOLDINGS ADSUSRYAAY105,221,82+1,76105,25105,22390 580,0025.05.2017 21:59:23
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J10443,090,36+0,8343,0943,082 650 709,0025.05.2017 21:59:27
SEARS HOLDINGS CORPOUSSHLD8,481,01+13,458,538,518 323 361,0025.05.2017 21:59:27
SCHEIN (HENRY), INC.USHSIC183,271,64+0,90183,31183,25251 349,0025.05.2017 21:59:25
SIGMA-ALDRICHUSSIAL139,760,000,000,000,000,0020.11.2015 00:00:00
SIRIUS SATELLITE RADUS82966U1035,120,01+0,105,125,1118 616 768,0025.05.2017 21:59:38
STAPLES INCUSSPLS9,070,29+3,259,079,069 225 188,0025.05.2017 21:59:39
STARBUCKS CORPORATIOUSSBUX62,911,02+1,6562,9362,927 931 571,0025.05.2017 21:59:27
STERICYCLE INCUSSRCL83,350,36+0,4383,3583,34969 223,0025.05.2017 21:59:27
SYMANTEC CORPUSSYMC29,940,07+0,2329,9429,936 370 405,0025.05.2017 21:59:40
TEVA PHARMACTL INDUSUS881624209828,71-0,27-0,9328,7228,718 052 926,0025.05.2017 21:59:59
THE WALT DISNEY COMPUS2546871060107,26-0,45-0,42107,25107,247 228 481,0025.05.2017 21:59:59
TIFFANY & CO NEWUSTIF85,820,79+0,930,000,002 896 834,0026.05.2017 00:40:03
TRAVELERS COMPANIESUSTRV123,671,62+1,33123,66123,611 221 217,0025.05.2017 21:59:59
UNITED STATES STL COUSX20,25-0,30-1,460,000,0019 729 595,0026.05.2017 01:19:41
UNITED TECHNOLOGIESUSUTX122,250,17+0,14122,25122,242 556 798,0025.05.2017 21:59:59
USA INTERACTIVEUSIACI104,160,65+0,63104,16104,14528 766,0025.05.2017 21:59:39
VERISIGN INCUSVRSN90,660,56+0,6290,6490,63608 387,0025.05.2017 21:59:37
VERIZON COMMUNICATIOUS92343V104445,310,27+0,5945,3145,3010 454 475,0025.05.2017 21:59:39
VERTEX PHARMACEUTICAUSVRTX118,600,80+0,68118,62118,581 294 752,0025.05.2017 21:59:31
VISA INC. VISA INC.US92826C839495,010,20+0,2195,0395,025 996 668,0025.05.2017 21:59:26
VODAFONE GROUP PLC NUSVOD29,920,29+0,9629,9229,915 435 260,0025.05.2017 21:59:30
WAL MART STORES INCUSWMT78,300,15+0,1978,3078,295 678 082,0025.05.2017 21:59:32
WYNN RESORTS LTDUSWYNN124,390,39+0,31124,40124,36918 187,0025.05.2017 21:59:29
XEROX CORPUS98412110336,99-0,03-0,430,000,003 234 178,0025.05.2017 22:15:02
XILINX INCUSXLNX65,410,97+1,5165,4265,413 344 130,0025.05.2017 21:59:27
YAHOO INCUSYHOO50,590,27+0,5350,5950,588 718 581,0025.05.2017 21:59:25
3M COUS88579Y1010199,481,99+1,01199,47199,431 118 675,0025.05.2017 21:59:59