Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 24.3.2017 20:59

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 INCUSATVI49,120,34+0,7049,1549,144 496 754,0024.03.2017 20:38:28
ADOBE SYSTEMSUSADBE127,690,82+0,65127,76127,732 355 941,0024.03.2017 20:38:28
ADV MICRO DEVICESUSAMD13,71-0,08-0,5813,7213,7144 294 885,0024.03.2017 20:38:25
AKAMAI TECHNOLOGIES,USAKAM63,65-0,01-0,0263,7163,67697 436,0024.03.2017 20:38:26
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO73,18-0,85-1,1473,1973,199 135 812,0024.03.2017 20:38:25
AMAZON.COMUSAMZN846,30-1,08-0,13846,29845,931 626 985,0024.03.2017 20:38:23
AMERICAN EXPRESS COUSAXP78,270,43+0,5578,3178,303 389 633,0024.03.2017 20:38:25
AMGEN, INC.USAMGN165,72-0,32-0,19165,89165,772 062 391,0024.03.2017 20:38:26
APACHE CORPUSAPA50,260,17+0,3450,3150,291 949 469,0024.03.2017 20:38:22
APPLE COMPUTER, INC.USAAPL140,88-0,04-0,03140,91140,8916 076 483,0024.03.2017 20:38:25
APPLIED MATERIALSUSAMAT38,980,13+0,3338,9838,977 283 852,0024.03.2017 20:38:28
AT&T INCUST41,710,06+0,1441,7441,739 088 386,0024.03.2017 20:38:28
AUTODESK INCUSADSK86,701,01+1,1886,7086,681 616 254,0024.03.2017 20:38:25
AUTOMATIC DATA PROCEUSADP103,45-0,07-0,07103,48103,45782 436,0024.03.2017 20:38:25
BANK OF AMERICA CORPUS060505104623,100,03+0,1123,1023,0985 522 319,0024.03.2017 20:38:29
BED BATH & BEYOND, IUSBBBY38,36-0,03-0,0838,3938,371 110 632,0024.03.2017 20:38:23
BEST BUY INCUSBBY44,960,34+0,7644,9544,941 957 496,0024.03.2017 20:38:31
BIOGEN IDEC INCUSBIIB274,87-0,54-0,20275,05274,87992 010,0024.03.2017 20:38:23
BOEING COUSBA175,63-1,63-0,92175,67175,581 505 605,0024.03.2017 20:38:26
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW77,52-0,16-0,2177,5477,52497 077,0024.03.2017 20:38:24
CA INC.US12673P10531,930,02+0,0631,9431,931 868 197,0024.03.2017 20:38:23
CADENCE DESIGN SYSUSCDNS31,65-0,09-0,2731,6531,64859 534,0024.03.2017 20:38:24
CATERPILLAR INC DELUSCAT92,07-0,16-0,1792,0892,062 659 035,0024.03.2017 20:38:27
CELGENE CORPUSCELG123,480,26+0,21123,55123,481 932 703,0024.03.2017 20:38:22
CENTRAL EURO MEDIA EBMG2004520242,95-0,05-1,673,002,9589 416,0024.03.2017 20:58:36
CERNER CORPORATIONUSCERN57,941,41+2,4957,9657,943 059 615,0024.03.2017 20:38:22
CINTAS CORPUSCTAS125,43-0,52-0,41125,43125,40492 034,0024.03.2017 20:38:22
CISCO SYSTEMS, INC.USCSCO34,110,15+0,4434,1434,1312 178 454,0024.03.2017 20:38:24
CITIGROUP INCUSC58,130,08+0,1458,1658,159 353 737,0024.03.2017 20:38:25
CITRIX SYSTEMS, INC.USCTXS83,37-0,02-0,0283,4183,371 114 219,0024.03.2017 20:38:23
COCA COLA COUS191216100742,15-0,02-0,0542,1742,169 723 479,0024.03.2017 20:38:29
COGNIZANT TECH SOLUTUSCTSH58,72-0,04-0,0758,7658,752 190 773,0024.03.2017 20:38:23
COLGATE PALMOLIVE COUSCL73,65-0,28-0,3773,6773,661 821 143,0024.03.2017 20:38:21
COMCAST CORP. (CLASSUSCMCSA37,430,21+0,5537,4337,4212 192 819,0024.03.2017 20:38:31
COSTCO WHOLESALE CORUSCOST166,05-0,85-0,51166,08166,03938 067,0024.03.2017 20:38:25
DENTSPLY INTL INC NEUSXRAY62,540,22+0,3562,5562,51640 342,0024.03.2017 20:38:23
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0028.07.2015 00:00:00
DISCOVERY HOLDING COUSDISCA27,58-0,09-0,3327,6227,611 826 706,0024.03.2017 20:38:23
DISH NETWORK CORP CLUSDISH61,84-0,04-0,0661,8961,861 086 744,0024.03.2017 20:38:23
DOW CHEM COUSDOW63,04-0,79-1,2463,0863,074 541 310,0024.03.2017 20:38:25
DU PONT (EI) DE NEMOUSDD79,58-0,98-1,2279,5879,561 613 412,0024.03.2017 20:38:26
EBAY INCUSEBAY66,290,70+1,0766,3766,2926 169 406,0018.07.2015 02:10:00
ERICSSON(LM)TEL'B'ADUSERIC6,560,10+1,556,566,551 724 177,0024.03.2017 20:38:29
EXPEDIA INCUS30212P1057127,930,89+0,70128,01127,95975 396,0024.03.2017 20:38:23
EXPEDITORS INTL,WASHUSEXPD55,83-0,04-0,0755,8655,84505 184,0024.03.2017 20:38:23
EXXON MOBIL CORPUSXOM81,34-0,52-0,6481,3481,335 334 491,0024.03.2017 20:38:28
FIRST SOLAR, INC.US336433107028,27-0,31-1,0828,2828,262 620 485,0024.03.2017 20:38:28
FISERV, INC.USFISV116,050,20+0,17116,07116,03463 796,0024.03.2017 20:38:24
FLEXTRONICS INTERNATUSFLEX16,61-0,04-0,2116,6216,611 323 180,0024.03.2017 20:38:25
FLIR SYS INCUSFLIR36,06-0,25-0,6736,0736,04206 257,0024.03.2017 20:38:23
FORD MTR CO DELUSF11,63-0,04-0,3411,6411,6335 906 358,0024.03.2017 20:38:21
GARMIN LTDUSG3726010951,21-0,27-0,5251,2151,18343 433,0024.03.2017 20:38:32
GENERAL ELECTRIC COUSGE29,730,11+0,3729,7629,7518 695 920,0024.03.2017 20:38:25
GOLDMAN SACHS GROUPUSGS228,77-3,13-1,35228,87228,735 082 023,0024.03.2017 20:38:31
GOOGLE INC CLASS AUSGOOG815,27-2,31-0,28815,94815,651 538 663,0024.03.2017 20:38:29
HEWLETT PACKARD COUSHPQ17,240,03+0,1717,2617,264 441 690,0024.03.2017 20:38:32
HOLOGIC INCUSHOLX42,270,04+0,0842,2942,281 337 164,0024.03.2017 20:38:25
HOME DEPOT INCUSHD147,65-0,34-0,23147,73147,683 610 574,0024.03.2017 20:38:24
HONEYWELL INTL INCUSHON124,84-0,68-0,54124,89124,841 169 201,0024.03.2017 20:38:20
HUNT(JB)TRANSPORTUSJBHT90,32-0,49-0,5490,4090,34614 628,0024.03.2017 20:38:23
CHECK POINT SOFTWAREUSCHKP103,480,08+0,08103,50103,47898 988,0024.03.2017 20:38:22
CHEVRON CORP NEWUSCVX108,030,16+0,15108,07108,064 073 609,0024.03.2017 20:38:26
INFOSYS TECHNOLOGIESUSINFY15,70-0,02-0,1015,7015,692 635 373,0024.03.2017 20:38:23
INTEL CORPUSINTC35,26-0,01-0,0335,2935,2816 053 970,0024.03.2017 20:38:23
INTERNATIONAL BUSINEUSIBM174,09-0,73-0,42174,09174,051 926 520,0024.03.2017 20:38:30
INTUIT CORPORATIONUSINTU119,57-0,42-0,35119,60119,571 331 978,0024.03.2017 20:38:30
INTUITIVE SURGICALUS46120E107760,4014,22+1,91760,56759,75310 322,0024.03.2017 20:38:21
JOHNSON & JOHNSONUSJNJ125,54-0,36-0,29125,56125,544 127 964,0024.03.2017 20:38:29
JP MORGAN CHASE & COUSJPM87,36-0,03-0,0387,3787,3611 371 617,0024.03.2017 20:38:27
JUNIPER NETWORKS, INUSJNPR27,83-0,01-0,0427,8527,841 889 448,0024.03.2017 20:38:25
KIMBERLY CLARK CORPUSKMB132,41-0,62-0,47132,44132,421 067 963,0024.03.2017 20:38:22
KLA INSTRUMENTS CORPUSKLAC95,710,48+0,5095,7795,71358 472,0024.03.2017 20:38:28
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX127,432,08+1,66127,51127,461 626 674,0024.03.2017 20:38:23
LAMAR ADVERTISING COUSLAMR75,67-1,02-1,3375,7175,67304 131,0024.03.2017 20:38:23
LEVEL 3 COMUNICATIONUSLVLT56,130,07+0,1256,1456,111 675 354,0024.03.2017 20:38:26
LIBERTY GLOBAL, INC.US530555101335,270,12+0,3435,2635,252 025 135,0024.03.2017 20:38:30
LIFELINE SYSTEMSUSLIFE3,530,03+0,713,553,5014 197,0024.03.2017 20:37:28
LINEAR TECHNOLOGY COUSLLTC65,02-0,25-0,3865,0365,0213 640 566,0010.03.2017 21:59:49
LOGITECH INTERNATIONUSLOGI31,730,26+0,8331,7631,73173 152,0024.03.2017 20:38:23
MARVELL TECHNOLOGY GUS57385110215,88-0,04-0,2215,8915,884 811 010,0024.03.2017 20:38:28
MASTERCARD INCUSMA112,160,56+0,50112,16112,142 209 803,0024.03.2017 20:38:30
MATTEL INCUS577081102525,130,05+0,2025,1525,142 123 180,0024.03.2017 20:38:23
MCDONALDS CORPUSMCD129,450,45+0,35129,52129,502 526 393,0024.03.2017 20:38:23
MERCK & CO., INCUS58933Y105563,09-0,19-0,3063,1063,095 935 169,0024.03.2017 20:38:32
MICROCHIP TECHNOLOGYUSMCHP73,250,50+0,6973,3073,281 616 486,0024.03.2017 20:38:23
MICROSOFT CORPUSMSFT65,090,22+0,3565,1365,1215 313 534,0024.03.2017 20:38:31
MYLAN INC.USMYL40,91-0,70-1,6740,9140,9022 148 887,0024.03.2017 20:38:31
NETWORK APPLIANCE COUSNTAP40,960,06+0,1540,9740,961 961 684,0024.03.2017 20:38:31
NEWS CORPUSNWSA12,570,02+0,1612,5712,56664 184,0024.03.2017 20:38:15
NIKE INCUSNKE96,2437,69+64,370,000,0010 626 470,0013.04.2016 22:46:33
NVIDIA CORPORATIONUSNVDA107,360,27+0,25107,39107,359 143 722,0024.03.2017 20:38:28
ORACLE CORPORATIONUSORCL44,72-0,24-0,5244,7244,718 459 490,0024.03.2017 20:38:26
O'REILLY AUTOMOTIVE,USORLY272,060,61+0,22272,30272,12286 043,0024.03.2017 20:38:27
PACCAR INCUSPCAR67,650,06+0,0967,6567,63680 202,0024.03.2017 20:38:26
PATTERSON COMPANIESUSPDCO44,480,27+0,6144,5244,49334 795,0024.03.2017 20:38:23
PATTERSON UTI ENERGYUSPTEN24,06-0,44-1,7824,0624,052 876 125,0024.03.2017 20:38:30
PAYCHEX INCUSPAYX61,570,05+0,0861,6061,58856 970,0024.03.2017 20:38:23
PEPSICO INCUSPEP112,010,23+0,21112,00111,992 469 022,0024.03.2017 20:38:28
PFIZER INCUS717081103534,04-0,25-0,7334,0634,0519 617 074,0024.03.2017 20:38:26
PHILIP MORRIS INTL IUSPM111,72-1,24-1,09111,75111,724 780 773,0024.03.2017 20:38:23
PRICELINE.COM INCUSPCLN1 755,086,75+0,391 755,791 753,55210 338,0024.03.2017 20:38:27
PROCTER & GAMBLE COUSPG90,49-0,28-0,3190,5090,494 735 005,0024.03.2017 20:38:32
QUALCOMM INCUSQCOM56,930,12+0,2156,9556,944 081 663,0024.03.2017 20:38:31
RYANAIR HOLDINGS ADSUSRYAAY84,110,40+0,4884,1884,11137 142,0024.03.2017 20:38:26
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J10445,240,11+0,2445,2545,244 333 389,0024.03.2017 20:38:27
SEARS HOLDINGS CORPOUSSHLD8,420,23+2,818,438,42603 927,0024.03.2017 20:38:25
SCHEIN (HENRY), INC.USHSIC171,33-0,13-0,08171,43171,26157 747,0024.03.2017 20:38:14
SIGMA-ALDRICHUSSIAL139,760,000,000,000,000,0020.11.2015 00:00:00
SIRIUS SATELLITE RADUS82966U1035,10-0,04-0,685,105,0920 749 030,0024.03.2017 20:38:23
STAPLES INCUSSPLS8,49-0,04-0,418,498,483 746 700,0024.03.2017 20:38:28
STARBUCKS CORPORATIOUSSBUX56,871,02+1,8356,9056,8912 312 160,0024.03.2017 20:38:31
STERICYCLE INCUSSRCL82,150,11+0,1382,1682,12372 942,0024.03.2017 20:38:31
SYMANTEC CORPUSSYMC30,51-0,19-0,6230,5130,503 322 667,0024.03.2017 20:38:29
TEVA PHARMACTL INDUSUS881624209832,760,03+0,0932,7632,753 529 322,0024.03.2017 20:38:25
THE WALT DISNEY COMPUS2546871060112,18-0,06-0,05112,19112,183 075 296,0024.03.2017 20:38:24
TIFFANY & CO NEWUSTIF95,360,000,0095,3995,35864 098,0024.03.2017 20:38:23
TRAVELERS COMPANIESUSTRV120,67-0,62-0,51120,71120,66916 837,0024.03.2017 20:38:22
UNITED STATES STL COUSX32,75-1,27-3,7332,7532,7413 744 094,0024.03.2017 20:38:27
UNITED TECHNOLOGIESUSUTX111,69-0,15-0,14111,71111,661 438 453,0024.03.2017 20:38:20
USA INTERACTIVEUSIACI72,680,32+0,4472,7372,69206 701,0024.03.2017 20:38:23
VERISIGN INCUSVRSN87,27-0,12-0,1487,3087,27736 729,0024.03.2017 20:38:23
VERIZON COMMUNICATIOUS92343V104449,740,10+0,1949,7649,756 246 587,0024.03.2017 20:38:25
VERTEX PHARMACEUTICAUSVRTX89,840,79+0,8989,9089,80722 105,0024.03.2017 20:38:27
VISA INC. VISA INC.US92826C839489,350,49+0,5589,3589,345 650 537,0024.03.2017 20:38:32
VODAFONE GROUP PLC NUSVOD26,970,19+0,7126,9726,964 609 044,0024.03.2017 20:38:25
WAL MART STORES INCUSWMT69,64-0,23-0,3269,6669,654 026 350,0024.03.2017 20:38:22
WYNN RESORTS LTDUSWYNN111,55-0,77-0,69111,62111,551 273 685,0024.03.2017 20:38:23
XEROX CORPUS98412110337,210,01+0,077,217,214 955 749,0024.03.2017 20:38:23
XILINX INCUSXLNX58,82-0,02-0,0358,8758,84956 901,0024.03.2017 20:38:25
YAHOO INCUSYHOO46,36-0,24-0,5246,3646,353 733 400,0024.03.2017 20:38:28
3M COUS88579Y1010191,43-0,71-0,37191,51191,46832 577,0024.03.2017 20:38:25