Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 26.4.2017 2:12

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 INCUSATVI51,350,47+0,9151,3651,355 231 441,0025.04.2017 21:59:27
ADOBE SYSTEMSUSADBE133,520,63+0,47133,49133,472 220 611,0025.04.2017 21:59:30
ADV MICRO DEVICESUSAMD13,510,38+2,890,000,0035 873 012,0026.04.2017 01:51:02
AKAMAI TECHNOLOGIES,USAKAM61,800,41+0,6761,8161,801 494 850,0025.04.2017 21:59:25
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO72,42-0,14-0,1972,4472,435 398 262,0025.04.2017 21:59:24
AMAZON.COMUSAMZN907,570,16+0,02907,82907,733 123 012,0025.04.2017 21:59:32
AMERICAN EXPRESS COUSAXP80,680,23+0,2980,6980,684 190 747,0025.04.2017 21:59:24
AMGEN, INC.USAMGN164,821,68+1,03164,83164,802 528 709,0025.04.2017 21:59:31
APACHE CORPUSAPA50,001,26+2,590,000,003 137 352,0026.04.2017 01:37:31
APPLE COMPUTER, INC.USAAPL144,550,91+0,63144,59144,5816 097 913,0025.04.2017 21:59:32
APPLIED MATERIALSUSAMAT40,790,35+0,8740,7940,786 517 858,0025.04.2017 21:59:35
AT&T INCUST39,91-0,12-0,2939,9139,9035 347 558,0025.04.2017 21:59:28
AUTODESK INCUSADSK90,370,23+0,2590,3890,371 594 526,0025.04.2017 21:59:28
AUTOMATIC DATA PROCEUSADP105,040,90+0,86105,04105,031 165 685,0025.04.2017 21:59:23
BANK OF AMERICA CORPUS060505104623,950,32+1,350,000,00131 528 925,0026.04.2017 01:45:35
BED BATH & BEYOND, IUSBBBY39,36-0,33-0,8339,3739,361 731 615,0025.04.2017 21:59:26
BEST BUY INCUSBBY51,770,62+1,210,000,004 515 791,0025.04.2017 23:31:23
BIOGEN IDEC INCUSBIIB287,1210,26+3,71287,25287,242 871 396,0025.04.2017 21:59:30
BOEING COUSBA183,531,47+0,81183,71183,703 506 064,0025.04.2017 21:59:27
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW77,730,14+0,1877,7277,711 248 986,0025.04.2017 21:59:24
CA INC.US12673P10532,630,10+0,2932,6232,611 057 225,0025.04.2017 21:59:25
CADENCE DESIGN SYSUSCDNS31,91-1,58-4,7031,9131,905 053 866,0025.04.2017 21:59:23
CATERPILLAR INC DELUSCAT104,457,64+7,89104,47104,4617 741 325,0025.04.2017 21:59:20
CELGENE CORPUSCELG125,522,37+1,92125,57125,553 220 406,0025.04.2017 21:59:33
CENTRAL EURO MEDIA EBMG2004520243,650,000,000,000,00213 878,0025.04.2017 22:30:00
CERNER CORPORATIONUSCERN59,460,17+0,2859,4559,442 491 362,0025.04.2017 21:59:27
CINTAS CORPUSCTAS125,10-0,35-0,28125,13125,08417 083,0025.04.2017 21:59:28
CISCO SYSTEMS, INC.USCSCO33,430,15+0,4533,4333,4212 423 659,0025.04.2017 21:59:28
CITIGROUP INCUSC60,280,84+1,4060,2960,2818 960 245,0025.04.2017 21:59:28
CITRIX SYSTEMS, INC.USCTXS84,06-0,31-0,3784,0884,071 222 122,0025.04.2017 21:59:33
COCA COLA COUS191216100743,13-0,15-0,3543,1643,1514 352 595,0025.04.2017 21:59:23
COGNIZANT TECH SOLUTUSCTSH59,090,20+0,340,000,003 112 331,0025.04.2017 23:31:23
COLGATE PALMOLIVE COUSCL73,950,29+0,390,000,003 623 134,0026.04.2017 01:05:35
COMCAST CORP. (CLASSUSCMCSA38,490,48+1,2638,5038,4910 965 997,0025.04.2017 21:59:25
COSTCO WHOLESALE CORUSCOST172,630,30+0,17172,65172,631 290 111,0025.04.2017 21:59:31
DENTSPLY INTL INC NEUSXRAY63,00-0,33-0,5263,0163,00966 127,0025.04.2017 21:59:30
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0028.07.2015 00:00:00
DISCOVERY HOLDING COUSDISCA29,29-0,11-0,370,000,001 927 896,0025.04.2017 22:32:19
DISH NETWORK CORP CLUSDISH62,552,21+3,6662,5762,563 642 943,0025.04.2017 21:59:27
DOW CHEM COUSDOW64,501,68+2,670,000,007 737 268,0026.04.2017 01:03:52
DU PONT (EI) DE NEMOUSDD82,202,83+3,5782,2182,203 243 319,0025.04.2017 21:59:59
EBAY INCUSEBAY66,290,70+1,0766,3766,2926 169 406,0018.07.2015 02:10:00
ERICSSON(LM)TEL'B'ADUSERIC6,26-0,11-1,656,266,259 512 621,0025.04.2017 21:59:23
EXPEDIA INCUS30212P1057135,371,23+0,92135,42135,411 693 398,0025.04.2017 21:59:27
EXPEDITORS INTL,WASHUSEXPD57,310,03+0,0557,3057,29835 259,0025.04.2017 21:59:23
EXXON MOBIL CORPUSXOM81,550,44+0,540,000,0010 733 813,0026.04.2017 01:47:09
FIRST SOLAR, INC.US336433107027,630,55+2,0327,6127,612 302 629,0025.04.2017 21:59:30
FISERV, INC.USFISV119,650,21+0,18119,70119,68764 588,0025.04.2017 21:59:25
FLEXTRONICS INTERNATUSFLEX16,280,18+1,0916,2816,274 055 311,0025.04.2017 21:59:25
FLIR SYS INCUSFLIR37,510,27+0,7337,5237,51621 321,0025.04.2017 21:59:22
FORD MTR CO DELUSF11,450,02+0,170,000,0035 862 521,0026.04.2017 01:35:29
GARMIN LTDUSG3726010950,770,48+0,9450,7750,761 001 304,0025.04.2017 21:59:30
GENERAL ELECTRIC COUSGE29,45-0,11-0,3629,4529,4435 188 080,0025.04.2017 21:59:29
GOLDMAN SACHS GROUPUSGS226,613,39+1,520,000,003 996 235,0026.04.2017 01:49:35
GOOGLE INC CLASS AUSGOOG872,449,68+1,12872,56872,411 420 910,0025.04.2017 21:59:31
HEWLETT PACKARD COUSHPQ18,610,07+0,3518,6218,618 155 099,0025.04.2017 21:59:27
HOLOGIC INCUSHOLX44,470,24+0,5444,4644,452 452 985,0025.04.2017 21:59:21
HOME DEPOT INCUSHD153,091,20+0,79153,10153,095 104 567,0025.04.2017 21:59:32
HONEYWELL INTL INCUSHON129,27-0,52-0,40129,28129,275 258 085,0025.04.2017 21:59:23
HUNT(JB)TRANSPORTUSJBHT92,10-0,26-0,2892,1392,11882 240,0025.04.2017 21:59:34
CHECK POINT SOFTWAREUSCHKP105,401,02+0,97105,40105,39865 604,0025.04.2017 21:59:19
CHEVRON CORP NEWUSCVX106,830,90+0,84106,82106,813 906 995,0025.04.2017 21:59:21
INFOSYS TECHNOLOGIESUSINFY14,540,11+0,760,000,007 159 350,0025.04.2017 22:32:39
INTEL CORPUSINTC36,920,17+0,460,000,0022 066 676,0026.04.2017 01:36:28
INTERNATIONAL BUSINEUSIBM160,49-0,26-0,16160,50160,494 449 800,0025.04.2017 21:59:22
INTUIT CORPORATIONUSINTU119,070,31+0,26119,07119,061 913 419,0025.04.2017 21:59:24
INTUITIVE SURGICALUS46120E107826,834,65+0,57827,21826,79421 428,0025.04.2017 21:59:29
JOHNSON & JOHNSONUSJNJ123,480,59+0,48123,48123,474 204 517,0025.04.2017 21:59:26
JP MORGAN CHASE & COUSJPM88,280,78+0,8988,3188,3015 991 055,0025.04.2017 21:59:35
JUNIPER NETWORKS, INUSJNPR27,88-0,39-1,3827,9027,8912 716 143,0025.04.2017 21:59:25
KIMBERLY CLARK CORPUSKMB132,852,45+1,880,000,002 725 471,0026.04.2017 00:46:23
KLA INSTRUMENTS CORPUSKLAC101,730,90+0,89101,73101,72938 733,0025.04.2017 21:59:33
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX145,723,21+2,25145,79145,762 046 319,0025.04.2017 21:59:28
LAMAR ADVERTISING COUSLAMR73,240,15+0,2173,2673,25369 102,0025.04.2017 21:59:29
LEVEL 3 COMUNICATIONUSLVLT60,990,86+1,4360,9960,982 102 633,0025.04.2017 21:59:59
LIBERTY GLOBAL, INC.US530555101335,770,99+2,850,000,001 898 921,0025.04.2017 23:16:04
LIFELINE SYSTEMSUSLIFE3,250,10+3,170,000,0047 523,0025.04.2017 22:00:00
LINEAR TECHNOLOGY COUSLLTC65,02-0,25-0,3865,0365,0213 640 566,0010.03.2017 21:59:49
LOGITECH INTERNATIONUSLOGI31,790,99+3,2131,8031,791 219 397,0025.04.2017 21:59:30
MARVELL TECHNOLOGY GUS57385110215,500,44+2,9215,5115,509 409 907,0025.04.2017 21:59:27
MASTERCARD INCUSMA116,130,43+0,370,000,002 873 668,0026.04.2017 00:40:04
MATTEL INCUS577081102522,110,51+2,3622,1222,1110 375 747,0025.04.2017 21:59:26
MCDONALDS CORPUSMCD141,707,47+5,570,000,0010 893 438,0026.04.2017 01:50:04
MERCK & CO., INCUS58933Y105562,380,24+0,3962,3862,377 203 595,0025.04.2017 21:59:20
MICROCHIP TECHNOLOGYUSMCHP76,730,78+1,0376,7476,722 449 575,0025.04.2017 21:59:23
MICROSOFT CORPUSMSFT67,990,46+0,680,000,0030 241 180,0026.04.2017 01:51:20
MYLAN INC.USMYL36,87-0,61-1,6136,8836,875 394 506,0025.04.2017 21:59:34
NETWORK APPLIANCE COUSNTAP39,950,01+0,0339,9739,961 605 674,0025.04.2017 21:59:33
NEWS CORPUSNWSA13,060,02+0,1513,0713,061 057 139,0025.04.2017 21:59:29
NIKE INCUSNKE96,2437,69+64,370,000,0010 626 470,0013.04.2016 22:46:33
NVIDIA CORPORATIONUSNVDA104,771,82+1,77104,78104,778 760 310,0025.04.2017 21:59:29
ORACLE CORPORATIONUSORCL44,73-0,11-0,2544,7344,7210 828 011,0025.04.2017 21:59:28
O'REILLY AUTOMOTIVE,USORLY263,80-5,48-2,04263,88263,801 423 717,0025.04.2017 21:59:24
PACCAR INCUSPCAR65,75-1,98-2,9265,7665,753 751 138,0025.04.2017 21:59:29
PATTERSON COMPANIESUSPDCO44,250,50+1,1444,2644,24626 689,0025.04.2017 21:59:29
PATTERSON UTI ENERGYUSPTEN22,610,28+1,2522,6122,603 691 594,0025.04.2017 21:59:30
PAYCHEX INCUSPAYX59,580,16+0,2659,5859,571 862 808,0025.04.2017 21:59:21
PEPSICO INCUSPEP114,05-0,27-0,240,000,003 643 552,0026.04.2017 01:51:02
PFIZER INCUS717081103533,780,04+0,1033,7733,7615 290 892,0025.04.2017 21:59:21
PHILIP MORRIS INTL IUSPM113,090,70+0,620,000,003 827 367,0026.04.2017 00:40:04
PRICELINE.COM INCUSPCLN1 798,830,21+0,011 799,241 798,75322 300,0025.04.2017 21:59:21
PROCTER & GAMBLE COUSPG89,990,44+0,4990,0089,997 504 778,0025.04.2017 21:59:30
QUALCOMM INCUSQCOM53,010,20+0,3853,0253,0110 198 998,0025.04.2017 21:59:28
RYANAIR HOLDINGS ADSUSRYAAY91,05-0,51-0,5691,0991,05166 832,0025.04.2017 21:59:20
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J10450,531,11+2,2550,5250,517 426 553,0025.04.2017 21:59:27
SEARS HOLDINGS CORPOUSSHLD11,32-1,13-9,0811,3111,301 980 776,0025.04.2017 21:59:21
SCHEIN (HENRY), INC.USHSIC170,310,51+0,30170,34170,27368 480,0025.04.2017 21:59:22
SIGMA-ALDRICHUSSIAL139,760,000,000,000,000,0020.11.2015 00:00:00
SIRIUS SATELLITE RADUS82966U1035,210,08+1,465,215,2024 895 805,0025.04.2017 21:59:28
STAPLES INCUSSPLS9,83-0,05-0,519,839,823 970 403,0025.04.2017 21:59:24
STARBUCKS CORPORATIOUSSBUX60,94-0,17-0,2860,9460,9310 115 135,0025.04.2017 21:59:33
STERICYCLE INCUSSRCL86,810,61+0,7186,8586,83610 956,0025.04.2017 21:59:35
SYMANTEC CORPUSSYMC31,240,27+0,8731,2431,234 353 101,0025.04.2017 21:59:33
TEVA PHARMACTL INDUSUS881624209830,78-0,82-2,5930,7830,7716 826 311,0025.04.2017 21:59:30
THE WALT DISNEY COMPUS2546871060115,181,48+1,30115,19115,185 586 242,0025.04.2017 21:59:32
TIFFANY & CO NEWUSTIF92,830,24+0,260,000,001 405 419,0025.04.2017 22:32:20
TRAVELERS COMPANIESUSTRV121,320,75+0,62121,32121,311 485 126,0025.04.2017 21:59:59
UNITED STATES STL COUSX25,85-5,35-17,150,000,0035 637 928,0026.04.2017 01:51:52
UNITED TECHNOLOGIESUSUTX116,920,60+0,52116,92116,903 060 522,0025.04.2017 21:59:27
USA INTERACTIVEUSIACI80,421,28+1,6280,4280,41851 607,0025.04.2017 21:59:30
VERISIGN INCUSVRSN89,280,78+0,8889,3089,28574 329,0025.04.2017 21:59:28
VERIZON COMMUNICATIOUS92343V104446,70-0,35-0,7446,7046,6927 383 137,0025.04.2017 21:59:30
VERTEX PHARMACEUTICAUSVRTX117,34-0,32-0,27117,36117,331 066 851,0025.04.2017 21:59:21
VISA INC. VISA INC.US92826C839492,160,31+0,3492,1792,166 893 931,0025.04.2017 21:59:23
VODAFONE GROUP PLC NUSVOD26,340,000,0026,3526,344 882 534,0025.04.2017 21:59:30
WAL MART STORES INCUSWMT75,070,29+0,3975,0475,044 732 451,0025.04.2017 21:59:26
WYNN RESORTS LTDUSWYNN118,162,59+2,24118,13118,093 703 741,0025.04.2017 21:59:32
XEROX CORPUS98412110337,04-0,02-0,280,000,0019 777 168,0026.04.2017 01:45:50
XILINX INCUSXLNX60,680,03+0,0560,6860,675 063 783,0025.04.2017 21:59:26
YAHOO INCUSYHOO48,380,23+0,4848,3948,385 404 133,0025.04.2017 21:59:31
3M COUS88579Y1010195,170,94+0,48195,17195,163 930 283,0025.04.2017 21:59:29