Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.1.2017 20:12

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 INCUSATVI38,96-0,18-0,4538,9638,955 914 690,0013.01.2017 21:58:59
ADOBE SYSTEMSUSADBE108,51-0,08-0,07108,52108,511 428 487,0013.01.2017 21:59:36
ADV MICRO DEVICESUSAMD10,58-0,18-1,670,000,0038 377 455,0014.01.2017 02:10:00
AKAMAI TECHNOLOGIES,USAKAM70,000,07+0,1070,0169,991 316 994,0013.01.2017 21:59:39
ALCOA INCUSAA10,400,20+1,9610,4010,4026 820 833,0005.10.2016 22:00:00
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO67,610,10+0,1567,6067,593 495 924,0013.01.2017 21:59:34
AMAZON.COMUSAMZN817,353,71+0,46817,43817,233 616 195,0013.01.2017 21:59:39
AMERICAN EXPRESS COUSAXP76,63-0,25-0,3376,6376,623 045 192,0013.01.2017 21:59:59
AMGEN, INC.USAMGN155,970,61+0,39155,99155,952 186 877,0013.01.2017 21:59:36
APACHE CORPUSAPA62,78-0,24-0,380,000,001 316 786,0013.01.2017 22:44:07
APOLLO GROUP'A'USAPOL9,950,03+0,309,959,94521 212,0013.01.2017 21:59:37
APPLE COMPUTER, INC.USAAPL118,97-0,28-0,23119,00118,9822 978 820,0013.01.2017 21:59:37
APPLIED MATERIALSUSAMAT33,770,46+1,3833,7733,766 110 298,0013.01.2017 21:59:00
AT&T INCUST40,96-0,05-0,1240,9640,9511 356 918,0013.01.2017 21:59:59
AUTODESK INCUSADSK81,350,70+0,8781,3481,321 494 759,0013.01.2017 21:59:00
AUTOMATIC DATA PROCEUSADP103,71-0,09-0,09103,73103,721 405 334,0013.01.2017 21:59:38
BANK OF AMERICA CORPUS060505104623,000,08+0,350,000,00161 930 864,0014.01.2017 01:59:44
BED BATH & BEYOND, IUSBBBY40,930,04+0,1040,9340,921 469 625,0013.01.2017 21:58:59
BEST BUY INCUSBBY43,83-0,40-0,900,000,003 700 317,0013.01.2017 23:45:33
BIOGEN IDEC INCUSBIIB284,59-3,18-1,11284,67284,561 524 747,0013.01.2017 21:59:33
BOEING COUSBA158,830,54+0,34158,82158,812 157 759,0013.01.2017 21:59:59
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW73,31-0,13-0,1873,3273,31929 253,0013.01.2017 21:59:37
CA INC.US12673P10533,110,05+0,1433,1233,11867 321,0013.01.2017 21:59:38
CADENCE DESIGN SYSUSCDNS26,090,15+0,5826,1026,09728 335,0013.01.2017 21:59:00
CATERPILLAR INC DELUSCAT94,470,48+0,5194,4894,472 410 424,0013.01.2017 21:59:37
CELGENE CORPUSCELG117,390,31+0,26117,40117,382 969 432,0013.01.2017 21:59:00
CENTRAL EURO MEDIA EBMG2004520242,600,10+4,000,000,0061 407,0013.01.2017 22:26:11
CERNER CORPORATIONUSCERN51,350,04+0,0851,3751,362 240 581,0013.01.2017 21:59:38
CINTAS CORPUSCTAS114,550,15+0,13114,57114,56374 130,0013.01.2017 21:59:39
CISCO SYSTEMS, INC.USCSCO30,050,01+0,0230,0530,0413 979 280,0013.01.2017 21:59:39
CITIGROUP INCUSC59,620,39+0,6659,6159,6019 518 807,0013.01.2017 21:59:23
CITRIX SYSTEMS, INC.USCTXS91,800,70+0,7791,8191,79896 094,0013.01.2017 21:59:00
COCA COLA COUS191216100740,88-0,07-0,1740,8840,877 163 248,0013.01.2017 21:59:59
COGNIZANT TECH SOLUTUSCTSH56,52-0,47-0,820,000,006 223 342,0013.01.2017 23:37:27
COLGATE PALMOLIVE COUSCL65,880,03+0,050,000,001 888 149,0014.01.2017 00:08:50
COMCAST CORP. (CLASSUSCMCSA72,781,36+1,9072,7972,7810 269 584,0013.01.2017 21:59:37
COSTCO WHOLESALE CORUSCOST161,72-0,16-0,10161,82161,801 053 786,0013.01.2017 21:59:38
DENTSPLY INTL INC NEUSXRAY57,810,81+1,4157,8157,801 544 410,0013.01.2017 21:59:38
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0028.07.2015 00:00:00
DISCOVERY HOLDING COUSDISCA27,400,20+0,740,000,002 285 604,0013.01.2017 22:44:06
DISH NETWORK CORP CLUSDISH62,310,03+0,0562,3262,301 342 878,0013.01.2017 21:58:58
DISNEY WALT COUSDIS108,040,51+0,47108,03108,026 048 167,0013.01.2017 21:59:59
DOW CHEM COUSDOW57,80-0,49-0,840,000,005 769 805,0013.01.2017 23:59:00
DU PONT (EI) DE NEMOUSDD73,59-0,52-0,7073,5973,581 659 721,0013.01.2017 21:59:59
EBAY INCUSEBAY66,290,70+1,0766,3766,2926 169 406,0018.07.2015 02:10:00
ERICSSON(LM)TEL'B'ADUSERIC5,910,03+0,515,925,912 334 049,0013.01.2017 21:59:38
EXPEDIA INCUS30212P1057118,760,75+0,64118,77118,762 316 062,0013.01.2017 21:59:38
EXPEDITORS INTL,WASHUSEXPD53,870,34+0,6453,8853,87809 489,0013.01.2017 21:59:37
EXXON MOBIL CORPUSXOM86,350,01+0,010,000,008 415 603,0014.01.2017 01:53:45
FIRST SOLAR, INC.US336433107035,740,87+2,4935,7635,751 936 878,0013.01.2017 21:59:40
FISERV, INC.USFISV110,280,86+0,79110,31110,30600 291,0013.01.2017 21:59:39
FLEXTRONICS INTERNATUSFLEX14,660,23+1,5614,6614,651 787 906,0013.01.2017 21:59:39
FLIR SYS INCUSFLIR35,630,14+0,3935,6435,63455 981,0013.01.2017 21:59:40
FORD MTR CO DELUSF12,640,05+0,400,000,0029 197 105,0014.01.2017 01:59:18
GARMIN LTDUSG3726010948,510,14+0,2948,5048,49592 313,0013.01.2017 21:59:23
GENERAL ELECTRIC COUSGE31,34-0,05-0,1631,3531,3420 006 982,0013.01.2017 21:59:32
GOLDMAN SACHS GROUPUSGS244,010,17+0,070,000,004 186 076,0014.01.2017 01:57:03
GOOGLE INC CLASS AUSGOOG807,421,06+0,13807,75807,66977 456,0013.01.2017 21:59:38
HEWLETT PACKARD COUSHPQ14,76-0,03-0,2014,7714,768 307 940,0013.01.2017 21:59:59
HOLOGIC INCUSHOLX40,170,000,0040,1740,161 050 170,0013.01.2017 21:58:59
HOME DEPOT INCUSHD135,02-0,05-0,04135,03135,012 542 477,0013.01.2017 21:59:35
HONEYWELL INTL INCUSHON118,070,44+0,37118,06118,052 756 862,0013.01.2017 21:59:59
HUNT(JB)TRANSPORTUSJBHT99,210,16+0,1699,2199,19702 088,0013.01.2017 21:59:00
CHECK POINT SOFTWAREUSCHKP90,661,47+1,6590,6690,653 146 823,0013.01.2017 21:59:15
CHEVRON CORP NEWUSCVX116,390,23+0,20116,39116,384 360 736,0013.01.2017 21:59:59
INFOSYS TECHNOLOGIESUSINFY14,50-0,75-4,920,000,0018 234 473,0013.01.2017 22:26:26
INTEL CORPUSINTC36,790,08+0,220,000,0015 072 235,0014.01.2017 02:10:00
INTERNATIONAL BUSINEUSIBM167,35-0,60-0,36167,35167,332 456 838,0013.01.2017 21:59:59
INTUIT CORPORATIONUSINTU117,050,01+0,01117,05117,03483 613,0013.01.2017 21:59:38
INTUITIVE SURGICALUS46120E107665,080,20+0,03665,08664,71257 048,0013.01.2017 21:59:37
JOHNSON & JOHNSONUSJNJ114,60-0,02-0,02114,59114,583 796 065,0013.01.2017 21:59:59
JP MORGAN CHASE & COUSJPM86,540,30+0,3586,5486,5326 147 167,0013.01.2017 21:59:20
JUNIPER NETWORKS, INUSJNPR27,860,06+0,2227,8627,851 251 379,0013.01.2017 21:59:59
KIMBERLY CLARK CORPUSKMB114,590,13+0,110,000,001 032 371,0014.01.2017 00:40:05
KLA INSTRUMENTS CORPUSKLAC81,401,30+1,6281,3981,38904 953,0013.01.2017 21:58:58
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX110,512,34+2,16110,51110,501 383 207,0013.01.2017 21:59:22
LAMAR ADVERTISING COUSLAMR72,390,52+0,7272,4072,38648 573,0013.01.2017 21:58:58
LEVEL 3 COMUNICATIONUSLVLT58,410,19+0,3358,4358,411 810 148,0013.01.2017 21:59:59
LIBERTY GLOBAL, INC.US530555101334,980,06+0,170,000,002 264 535,0013.01.2017 22:00:03
LIFELINE SYSTEMSUSLIFE2,500,000,000,000,0028 828,0013.01.2017 22:00:00
LINEAR TECHNOLOGY COUSLLTC62,360,09+0,1462,3662,35783 009,0013.01.2017 21:59:35
LOGITECH INTERNATIONUSLOGI25,540,13+0,4925,5425,53350 898,0013.01.2017 21:59:39
MARVELL TECHNOLOGY GUS57385110214,480,06+0,4214,4814,471 979 266,0013.01.2017 21:59:23
MASTERCARD INCUSMA108,980,27+0,250,000,004 661 858,0014.01.2017 00:51:30
MATTEL INCUS577081102529,50-0,09-0,3029,5129,501 974 173,0013.01.2017 21:59:38
MCDONALDS CORPUSMCD121,50-0,60-0,490,000,002 877 498,0013.01.2017 22:53:12
MERCK & CO., INCUS58933Y105562,350,14+0,2362,3962,388 689 856,0013.01.2017 21:59:34
MICROCHIP TECHNOLOGYUSMCHP66,30-0,18-0,2766,3166,291 187 534,0013.01.2017 21:59:36
MICROSOFT CORPUSMSFT62,700,09+0,140,000,0019 422 310,0014.01.2017 02:10:00
MYLAN INC.USMYL36,71-0,07-0,1836,7136,703 960 768,0013.01.2017 21:59:39
NETWORK APPLIANCE COUSNTAP35,920,11+0,3135,9435,931 028 007,0013.01.2017 21:59:38
NEWS CORPUSNWSA12,040,02+0,1712,0512,041 282 294,0013.01.2017 21:59:40
NIKE INCUSNKE96,2437,69+64,370,000,0010 626 470,0013.04.2016 22:46:33
NVIDIA CORPORATIONUSNVDA103,34-0,10-0,10103,37103,3410 753 169,0013.01.2017 21:59:38
ORACLE CORPORATIONUSORCL39,250,05+0,1339,2639,267 986 064,0013.01.2017 21:59:35
O'REILLY AUTOMOTIVE,USORLY279,11-2,47-0,88279,18279,16424 140,0013.01.2017 21:59:38
PACCAR INCUSPCAR67,461,13+1,7067,4767,461 328 116,0013.01.2017 21:59:10
PATTERSON COMPANIESUSPDCO41,270,96+2,3841,2841,271 106 328,0013.01.2017 21:59:00
PATTERSON UTI ENERGYUSPTEN27,53-0,79-2,7927,5427,532 608 717,0013.01.2017 21:59:37
PAYCHEX INCUSPAYX61,460,12+0,2061,4761,46718 901,0013.01.2017 21:59:00
PEPSICO INCUSPEP101,69-0,15-0,150,000,003 478 642,0014.01.2017 01:44:36
PFIZER INCUS717081103532,52-0,08-0,2532,5332,5217 445 543,0013.01.2017 21:59:35
PHILIP MORRIS INTL IUSPM90,680,17+0,190,000,003 054 565,0014.01.2017 01:22:06
PRICELINE.COM INCUSPCLN1 545,016,42+0,421 545,291 545,00304 646,0013.01.2017 21:59:00
PROCTER & GAMBLE COUSPG84,010,17+0,2084,0284,015 537 798,0013.01.2017 21:59:59
QUAIGEN N.V.USQGEN28,33-0,01-0,0228,3328,32729 736,0013.01.2017 21:59:39
QUALCOMM INCUSQCOM66,890,77+1,1666,8966,885 512 624,0013.01.2017 21:59:00
RYANAIR HOLDINGS ADSUSRYAAY84,00-0,18-0,2184,0183,94239 323,0013.01.2017 21:59:38
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J10436,880,13+0,3536,8936,882 283 752,0013.01.2017 21:59:36
SEARS HOLDINGS CORPOUSSHLD8,78-0,04-0,408,788,771 688 575,0013.01.2017 21:59:40
SCHEIN (HENRY), INC.USHSIC159,051,92+1,22159,07159,04373 184,0013.01.2017 21:58:57
SIGMA-ALDRICHUSSIAL139,760,000,000,000,000,0020.11.2015 00:00:00
SIRIUS SATELLITE RADUS82966U1034,600,02+0,444,604,5923 677 470,0013.01.2017 21:59:38
STAPLES INCUSSPLS9,17-0,08-0,869,189,172 775 974,0013.01.2017 21:58:58
STARBUCKS CORPORATIOUSSBUX57,81-0,22-0,3857,8157,804 146 614,0013.01.2017 21:59:00
STERICYCLE INCUSSRCL79,660,13+0,1679,6679,65377 895,0013.01.2017 21:59:00
SYMANTEC CORPUSSYMC26,120,42+1,6126,1226,114 677 767,0013.01.2017 21:59:34
TEVA PHARMACTL INDUSUS881624209833,92-0,02-0,0633,9233,9111 867 418,0013.01.2017 21:59:34
TIFFANY & CO NEWUSTIF81,921,37+1,700,000,002 879 236,0013.01.2017 22:44:08
TRAVELERS COMPANIESUSTRV117,020,27+0,23117,02116,991 389 023,0013.01.2017 21:59:59
UNITED STATES STL COUSX32,66-0,16-0,490,000,0016 648 081,0014.01.2017 01:51:50
UNITED TECHNOLOGIESUSUTX110,22-0,60-0,54110,20110,172 655 733,0013.01.2017 21:59:59
USA INTERACTIVEUSIACI70,931,00+1,4371,0170,99457 822,0013.01.2017 21:59:37
VERISIGN INCUSVRSN80,79-0,21-0,2680,7980,78403 721,0013.01.2017 21:59:00
VERIZON COMMUNICATIOUS92343V104452,56-0,12-0,2352,5552,547 738 906,0013.01.2017 21:59:59
VERTEX PHARMACEUTICAUSVRTX83,140,75+0,9083,1983,171 352 554,0013.01.2017 21:59:38
VISA INC. VISA INC.US92826C839481,18-0,19-0,2381,1781,166 230 481,0013.01.2017 21:59:59
VODAFONE GROUP PLC NUSVOD26,53-0,12-0,4526,5426,535 551 981,0013.01.2017 21:59:14
WAL MART STORES INCUSWMT67,10-0,87-1,2867,1067,099 000 933,0013.01.2017 21:59:59
WYNN RESORTS LTDUSWYNN90,53-1,41-1,5390,5590,541 422 111,0013.01.2017 21:59:38
XEROX CORPUS98412110337,050,11+1,590,000,0010 081 345,0014.01.2017 00:40:06
XILINX INCUSXLNX58,490,46+0,7958,5158,501 168 634,0013.01.2017 21:59:38
YAHOO INCUSYHOO42,230,12+0,2842,2742,263 716 479,0013.01.2017 21:59:38
3M COUSMMM177,39-0,05-0,03177,41177,361 104 511,0013.01.2017 21:59:59