Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 23.6.2017 20:58

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 INCUSATVI60,78-0,38-0,6260,7860,773 028 507,0023.06.2017 20:37:49
ADOBE SYSTEMSUSADBE145,361,67+1,16145,37145,351 476 843,0023.06.2017 20:37:53
ADV MICRO DEVICESUSAMD14,37-0,01-0,0714,4014,3991 782 367,0023.06.2017 20:37:58
AKAMAI TECHNOLOGIES,USAKAM51,431,41+2,8151,4351,421 653 308,0023.06.2017 20:37:52
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO76,650,17+0,2276,6576,641 701 601,0023.06.2017 20:37:56
AMAZON.COMUSAMZN1 002,601,30+0,131 002,841 002,611 450 672,0023.06.2017 20:37:50
AMERICAN EXPRESS COUSAXP82,430,18+0,2282,4382,421 377 323,0023.06.2017 20:37:56
AMGEN, INC.USAMGN171,51-2,31-1,33171,54171,522 409 214,0023.06.2017 20:37:53
APACHE CORPUSAPA45,800,17+0,3745,8045,781 567 136,0023.06.2017 20:37:48
APPLE COMPUTER, INC.USAAPL146,831,20+0,82146,83146,8212 229 656,0023.06.2017 20:37:54
APPLIED MATERIALSUSAMAT44,240,90+2,0844,2444,234 900 383,0023.06.2017 20:37:53
AT&T INCUST38,00-0,10-0,2638,0037,999 357 482,0023.06.2017 20:37:57
AUTODESK INCUSADSK108,191,41+1,32108,20108,172 363 239,0023.06.2017 20:37:54
AUTOMATIC DATA PROCEUSADP101,79-0,12-0,12101,81101,791 114 306,0023.06.2017 20:37:50
BANK OF AMERICA CORPUS060505104622,86-0,07-0,3122,8622,8544 427 099,0023.06.2017 20:37:51
BED BATH & BEYOND, IUSBBBY29,51-4,23-12,5429,5229,5116 358 957,0023.06.2017 20:37:53
BEST BUY INCUSBBY55,09-0,13-0,2455,1055,091 296 019,0023.06.2017 20:37:49
BIOGEN IDEC INCUSBIIB279,26-1,31-0,47279,28279,171 129 069,0023.06.2017 20:37:27
BOEING COUSBA202,072,63+1,32202,06202,041 910 869,0023.06.2017 20:37:51
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW67,05-0,25-0,3767,0667,05413 637,0023.06.2017 20:37:37
CA INC.US12673P10534,91-0,20-0,5734,9134,902 616 333,0023.06.2017 20:37:46
CADENCE DESIGN SYSUSCDNS34,340,06+0,1834,3534,34722 757,0023.06.2017 20:37:51
CATERPILLAR INC DELUSCAT104,090,25+0,24104,11104,082 630 938,0023.06.2017 20:37:54
CELGENE CORPUSCELG133,860,18+0,13133,88133,862 911 791,0023.06.2017 20:37:49
CENTRAL EURO MEDIA EBMG2004520244,13-0,03-0,604,154,10100 085,0023.06.2017 20:57:44
CERNER CORPORATIONUSCERN68,160,82+1,2168,1668,15672 511,0023.06.2017 20:37:48
CINTAS CORPUSCTAS129,440,28+0,22129,49129,43123 437,0023.06.2017 20:37:53
CISCO SYSTEMS, INC.USCSCO32,140,29+0,8932,1432,1311 809 514,0023.06.2017 20:37:55
CITIGROUP INCUSC63,53-0,09-0,1463,5363,528 330 962,0023.06.2017 20:37:51
CITRIX SYSTEMS, INC.USCTXS81,720,54+0,6781,7181,70439 548,0023.06.2017 20:37:52
COCA COLA COUS191216100745,300,23+0,5045,2945,283 749 043,0023.06.2017 20:37:45
COGNIZANT TECH SOLUTUSCTSH67,550,43+0,6367,5567,541 885 057,0023.06.2017 20:37:51
COLGATE PALMOLIVE COUSCL76,280,75+0,9976,2776,261 296 749,0023.06.2017 20:37:55
COMCAST CORP. (CLASSUSCMCSA39,57-0,37-0,9339,5839,5713 197 200,0023.06.2017 20:37:49
COSTCO WHOLESALE CORUSCOST157,23-2,56-1,60157,26157,236 097 720,0023.06.2017 20:37:55
DENTSPLY INTL INC NEUSXRAY63,57-0,26-0,4163,5763,56410 229,0023.06.2017 20:37:39
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0028.07.2015 00:00:00
DISCOVERY HOLDING COUSDISCA25,720,20+0,7825,7225,71638 406,0023.06.2017 20:37:46
DISH NETWORK CORP CLUSDISH63,550,53+0,8463,5763,55521 589,0023.06.2017 20:37:47
DOW CHEM COUSDOW63,67-0,16-0,2563,6763,662 050 154,0023.06.2017 20:37:51
DU PONT (EI) DE NEMOUSDD81,26-0,08-0,1081,2781,26702 631,0023.06.2017 20:37:55
EBAY INCUSEBAY66,290,70+1,0766,3766,2926 169 406,0018.07.2015 02:10:00
ERICSSON(LM)TEL'B'ADUSERIC7,250,00+0,017,267,251 342 550,0023.06.2017 20:37:38
EXPEDIA INCUS30212P1057154,172,17+1,43154,18154,11774 392,0023.06.2017 20:37:37
EXPEDITORS INTL,WASHUSEXPD55,420,62+1,1355,4255,41403 376,0023.06.2017 20:37:30
EXXON MOBIL CORPUSXOM81,360,28+0,3581,3781,364 293 673,0023.06.2017 20:37:54
FIRST SOLAR, INC.US336433107039,741,32+3,4439,7439,733 425 530,0023.06.2017 20:37:41
FISERV, INC.USFISV125,210,30+0,24125,25125,21366 710,0023.06.2017 20:37:43
FLEXTRONICS INTERNATUSFLEX17,120,25+1,4817,1317,121 433 272,0023.06.2017 20:37:30
FLIR SYS INCUSFLIR35,270,03+0,0835,2735,26441 046,0023.06.2017 20:37:43
FORD MTR CO DELUSF11,04-0,10-0,8511,0511,0430 431 722,0023.06.2017 20:37:55
GARMIN LTDUSG3726010951,500,11+0,2151,5151,49433 273,0023.06.2017 20:37:46
GENERAL ELECTRIC COUSGE27,54-0,02-0,0527,5427,5315 747 519,0023.06.2017 20:37:59
GOLDMAN SACHS GROUPUSGS218,17-1,60-0,73218,20218,142 219 301,0023.06.2017 20:37:53
GOOGLE INC CLASS AUSGOOG963,916,82+0,71964,06963,85767 336,0023.06.2017 20:37:51
HEWLETT PACKARD COUSHPQ17,820,11+0,5917,8217,815 274 600,0023.06.2017 20:37:54
HOLOGIC INCUSHOLX46,15-0,35-0,7446,1546,142 676 142,0023.06.2017 20:37:50
HOME DEPOT INCUSHD151,49-4,00-2,57151,49151,485 236 711,0023.06.2017 20:37:57
HONEYWELL INTL INCUSHON133,88-0,19-0,14133,91133,88777 960,0023.06.2017 20:37:49
HUNT(JB)TRANSPORTUSJBHT86,980,52+0,6086,9986,94245 506,0023.06.2017 20:37:44
CHECK POINT SOFTWAREUSCHKP113,930,42+0,37113,96113,91508 380,0023.06.2017 20:37:22
CHEVRON CORP NEWUSCVX104,590,14+0,13104,60104,592 451 556,0023.06.2017 20:37:54
INFOSYS TECHNOLOGIESUSINFY14,900,13+0,8814,9014,892 937 930,0023.06.2017 20:37:55
INTEL CORPUSINTC34,20-0,16-0,4734,2034,1913 650 951,0023.06.2017 20:37:50
INTERNATIONAL BUSINEUSIBM154,35-0,05-0,03154,36154,351 271 234,0023.06.2017 20:37:48
INTUIT CORPORATIONUSINTU140,690,70+0,50140,68140,66563 897,0023.06.2017 20:37:49
INTUITIVE SURGICALUS46120E107951,01-3,15-0,33951,65950,92248 942,0023.06.2017 20:37:51
JOHNSON & JOHNSONUSJNJ135,88-0,17-0,12135,89135,882 914 910,0023.06.2017 20:37:54
JP MORGAN CHASE & COUSJPM87,100,08+0,0987,1087,097 303 232,0023.06.2017 20:37:54
JUNIPER NETWORKS, INUSJNPR28,30-0,06-0,2128,3028,299 982 983,0023.06.2017 20:37:55
KIMBERLY CLARK CORPUSKMB132,350,60+0,46132,35132,30579 892,0023.06.2017 20:37:48
KLA INSTRUMENTS CORPUSKLAC97,721,05+1,0997,7397,71418 226,0023.06.2017 20:37:45
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX152,552,51+1,67152,55152,501 166 201,0023.06.2017 20:37:47
LAMAR ADVERTISING COUSLAMR73,390,63+0,8773,4073,35162 399,0023.06.2017 20:37:04
LEVEL 3 COMUNICATIONUSLVLT59,86-0,01-0,0259,8959,861 273 862,0023.06.2017 20:37:45
LIBERTY GLOBAL, INC.US530555101329,870,84+2,8929,8829,871 599 430,0023.06.2017 20:37:45
LIFELINE SYSTEMSUSLIFE3,700,000,003,703,6513 638,0023.06.2017 20:35:46
LINEAR TECHNOLOGY COUSLLTC65,02-0,25-0,3865,0365,0213 640 566,0010.03.2017 21:59:49
LOGITECH INTERNATIONUSLOGI37,170,24+0,6537,1737,15143 320,0023.06.2017 20:36:31
MARVELL TECHNOLOGY GUS57385110217,730,16+0,9117,7417,731 927 493,0023.06.2017 20:37:40
MASTERCARD INCUSMA124,551,25+1,01124,55124,511 293 684,0023.06.2017 20:37:54
MATTEL INCUS577081102520,540,24+1,1820,5420,532 212 644,0023.06.2017 20:37:53
MCDONALDS CORPUSMCD154,76-0,04-0,03154,74154,721 026 780,0023.06.2017 20:37:55
MERCK & CO., INCUS58933Y105566,180,16+0,2366,1766,164 321 931,0023.06.2017 20:37:50
MICROCHIP TECHNOLOGYUSMCHP81,601,53+1,9181,6181,601 510 728,0023.06.2017 20:37:47
MICROSOFT CORPUSMSFT71,040,78+1,1171,0471,0310 976 905,0023.06.2017 20:37:50
MYLAN INC.USMYL39,240,23+0,5839,2439,232 661 374,0023.06.2017 20:37:49
NETWORK APPLIANCE COUSNTAP39,890,78+1,9939,9039,891 680 559,0023.06.2017 20:37:53
NEWS CORPUSNWSA13,560,11+0,8213,5613,55442 918,0023.06.2017 20:37:11
NIKE INCUSNKE96,2437,69+64,370,000,0010 626 470,0013.04.2016 22:46:33
NVIDIA CORPORATIONUSNVDA154,58-3,79-2,39154,64154,5913 373 141,0023.06.2017 20:37:52
ORACLE CORPORATIONUSORCL51,431,13+2,2551,4451,4324 165 321,0023.06.2017 20:37:55
O'REILLY AUTOMOTIVE,USORLY219,34-0,79-0,36219,40219,31540 313,0023.06.2017 20:37:37
PACCAR INCUSPCAR62,67-0,08-0,1362,6762,66453 890,0023.06.2017 20:37:51
PATTERSON COMPANIESUSPDCO47,71-0,22-0,4647,7247,70461 482,0023.06.2017 20:37:42
PATTERSON UTI ENERGYUSPTEN19,560,04+0,2019,5619,552 904 140,0023.06.2017 20:37:47
PAYCHEX INCUSPAYX59,32-0,08-0,1359,3259,311 141 572,0023.06.2017 20:37:50
PEPSICO INCUSPEP117,080,93+0,80117,08117,071 590 894,0023.06.2017 20:37:56
PFIZER INCUS717081103534,100,04+0,1334,1134,1010 215 544,0023.06.2017 20:37:56
PHILIP MORRIS INTL IUSPM119,710,000,00119,73119,71888 767,0023.06.2017 20:37:56
PRICELINE.COM INCUSPCLN1 873,6710,74+0,581 873,671 872,75195 293,0023.06.2017 20:37:44
PROCTER & GAMBLE COUSPG89,600,57+0,6489,6089,592 495 767,0023.06.2017 20:37:51
QUALCOMM INCUSQCOM57,400,93+1,6557,4257,413 278 541,0023.06.2017 20:37:52
RYANAIR HOLDINGS ADSUSRYAAY108,73-0,55-0,51108,76108,6385 585,0023.06.2017 20:37:50
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J10442,960,95+2,2642,9642,952 463 019,0023.06.2017 20:37:49
SEARS HOLDINGS CORPOUSSHLD6,860,04+0,596,866,85456 049,0023.06.2017 20:37:14
SCHEIN (HENRY), INC.USHSIC184,13-0,13-0,07184,12184,09156 289,0023.06.2017 20:37:43
SIGMA-ALDRICHUSSIAL139,760,000,000,000,000,0020.11.2015 00:00:00
SIRIUS SATELLITE RADUS82966U1035,340,10+1,915,345,3316 267 075,0023.06.2017 20:37:56
STAPLES INCUSSPLS9,260,06+0,659,269,253 420 317,0023.06.2017 20:37:41
STARBUCKS CORPORATIOUSSBUX59,900,39+0,6659,9159,903 832 988,0023.06.2017 20:37:46
STERICYCLE INCUSSRCL76,55-0,66-0,8576,6076,56518 841,0023.06.2017 20:37:49
SYMANTEC CORPUSSYMC28,71-0,10-0,3428,7228,712 962 374,0023.06.2017 20:37:51
TEVA PHARMACTL INDUSUS881624209832,590,07+0,2232,5932,583 145 478,0023.06.2017 20:37:45
THE WALT DISNEY COMPUS2546871060104,18-0,04-0,04104,18104,175 067 503,0023.06.2017 20:37:55
TIFFANY & CO NEWUSTIF91,510,08+0,0991,5391,50289 001,0023.06.2017 20:37:38
TRAVELERS COMPANIESUSTRV127,82-0,49-0,38127,82127,81532 915,0023.06.2017 20:37:56
UNITED STATES STL COUSX22,261,19+5,6622,2722,2619 257 853,0023.06.2017 20:37:53
UNITED TECHNOLOGIESUSUTX122,11-0,06-0,05122,12122,111 104 503,0023.06.2017 20:37:58
USA INTERACTIVEUSIACI105,050,51+0,48105,10104,99189 918,0023.06.2017 20:37:48
VERISIGN INCUSVRSN94,000,48+0,5194,0394,00266 729,0023.06.2017 20:37:41
VERIZON COMMUNICATIOUS92343V104445,38-0,04-0,0945,3845,374 423 833,0023.06.2017 20:37:55
VERTEX PHARMACEUTICAUSVRTX132,81-2,73-2,01132,86132,751 020 579,0023.06.2017 20:37:53
VISA INC. VISA INC.US92826C839495,491,54+1,6395,4995,485 700 805,0023.06.2017 20:37:53
VODAFONE GROUP PLC NUSVOD28,870,12+0,4228,8828,871 336 776,0023.06.2017 20:37:49
WAL MART STORES INCUSWMT74,83-0,69-0,9174,8274,815 345 643,0023.06.2017 20:37:54
WYNN RESORTS LTDUSWYNN137,960,91+0,66137,96137,90713 676,0023.06.2017 20:37:50
XEROX CORPUS98412110336,930,000,000,000,000,0015.06.2017 08:01:27
XILINX INCUSXLNX67,380,80+1,2067,3867,37929 525,0023.06.2017 20:37:49
YAHOO INCUSYHOO*52,700,12+0,2352,7052,69101 962 534,0016.06.2017 21:59:40
3M COUS88579Y1010212,940,72+0,34212,97212,90723 082,0023.06.2017 20:37:46