Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 23.11.2017 12:22

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 INCUSATVI65,150,65+1,0165,1565,145 102 665,0022.11.2017 21:59:52
ADOBE SYSTEMSUSADBE182,89-1,27-0,69182,91182,901 222 212,0022.11.2017 21:58:59
ADV MICRO DEVICESUSAMD11,37-0,03-0,260,000,0023 816 482,0023.11.2017 02:10:00
AKAMAI TECHNOLOGIES,US00971T101655,710,03+0,0555,7155,70656 376,0022.11.2017 21:58:56
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO65,50-0,16-0,2465,5165,503 895 799,0022.11.2017 21:59:56
AMAZON.COMUS02313510671 155,8716,38+1,441 156,071 155,933 379 371,0022.11.2017 21:58:56
AMERICAN EXPRESS COUSAXP93,86-0,55-0,5893,8493,831 985 410,0022.11.2017 21:59:55
AMGEN, INC.USAMGN169,960,12+0,07169,99169,951 366 226,0022.11.2017 21:59:56
APACHE CORPUSAPA41,540,10+0,240,000,002 094 110,0023.11.2017 00:40:05
APPLE COMPUTER, INC.USAAPL174,951,81+1,04174,95174,9421 222 819,0022.11.2017 21:58:57
APPLIED MATERIALSUSAMAT57,70-1,11-1,8857,7157,706 860 175,0022.11.2017 21:59:58
AT&T INCUST34,870,54+1,5634,8734,8623 147 963,0022.11.2017 21:59:50
AUTODESK INCUSADSK127,750,04+0,03127,75127,731 277 963,0022.11.2017 21:59:58
AUTOMATIC DATA PROCEUSADP110,22-0,34-0,31110,27110,261 276 519,0022.11.2017 21:59:52
BAIDU.COM INC ADSUS0567521085249,655,35+2,19249,83249,753 340 304,0022.11.2017 21:59:52
BANK OF AMERICA CORPUS060505104626,66-0,07-0,260,000,0038 103 201,0023.11.2017 02:04:06
BED BATH & BEYOND, IUSBBBY21,070,80+3,9521,0821,073 523 434,0022.11.2017 21:58:56
BEST BUY INCUSBBY56,490,43+0,770,000,003 320 023,0023.11.2017 02:04:06
BIOGEN IDEC INCUSBIIB309,790,73+0,24309,76309,62633 992,0022.11.2017 21:59:57
BOEING COUSBA265,13-1,86-0,70265,13265,111 194 647,0022.11.2017 21:59:59
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW79,240,45+0,5779,2679,22812 761,0022.11.2017 21:59:53
CA INC.US12673P10532,45-0,13-0,4032,4632,45953 655,0022.11.2017 21:59:58
CADENCE DESIGN SYSUSCDNS45,04-0,29-0,6445,0445,03660 465,0022.11.2017 21:59:00
CATERPILLAR INC DELUSCAT138,030,43+0,31138,07138,053 286 226,0022.11.2017 21:59:57
CELGENE CORPUSCELG105,170,67+0,64105,18105,173 805 995,0022.11.2017 21:58:57
CENTRAL EURO MEDIA EBMG2004520244,850,55+12,790,000,001 327 761,0022.11.2017 22:46:12
CERNER CORPORATIONUS156782104670,043,36+5,0470,0169,998 255 165,0022.11.2017 21:59:52
CINTAS CORPUSCTAS147,32-0,26-0,18147,37147,34392 633,0022.11.2017 21:59:53
CISCO SYSTEMS, INC.USCSCO36,46-0,19-0,5236,4636,4514 499 222,0022.11.2017 21:59:52
CITIGROUP INCUSC72,29-0,09-0,1272,3072,298 216 700,0022.11.2017 21:59:52
CITRIX SYSTEMS, INC.USCTXS86,660,10+0,1286,6786,651 025 450,0022.11.2017 21:59:55
COCA COLA COUS191216100745,860,08+0,1745,8645,857 002 867,0022.11.2017 21:59:55
COGNIZANT TECH SOLUTUSCTSH71,71-0,06-0,080,000,002 537 805,0023.11.2017 02:10:00
COLGATE PALMOLIVE COUSCL71,75-0,47-0,650,000,002 951 103,0022.11.2017 22:38:56
COMCAST CORP CL AUS20030N101936,40-0,02-0,0536,4036,3913 052 493,0022.11.2017 21:59:54
COSTCO WHOLESALE CORUSCOST172,50-0,92-0,53172,49172,481 802 604,0022.11.2017 21:58:59
DENTSPLY INTL INC NEUSXRAY67,590,58+0,8767,6167,601 114 033,0022.11.2017 21:59:56
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0028.07.2015 00:00:00
DISCOVERY HOLDING COUSDISCA17,790,54+3,130,000,004 446 265,0022.11.2017 22:38:21
DISH NETWORK CORP CLUSDISH50,430,39+0,7850,4550,431 691 337,0022.11.2017 21:59:59
DOW CHEM COUSDOW66,650,000,000,000,000,0005.09.2017 00:00:00
EBAY INCUS278642103066,290,70+1,0766,3766,2926 169 406,0018.07.2015 02:10:00
ERICSSON(LM)TEL'B'ADUSERIC6,40-0,04-0,546,406,392 492 074,0022.11.2017 21:59:57
EXPEDIA INCUS30212P1057127,002,12+1,70127,02127,011 943 009,0022.11.2017 21:59:54
EXPEDITORS INTL,WASHUSEXPD59,82-0,14-0,2359,8259,81815 485,0022.11.2017 21:59:59
EXXON MOBIL CORPUSXOM81,100,23+0,280,000,007 941 632,0023.11.2017 00:40:06
FIRST SOLAR, INC.US336433107060,530,29+0,4860,5260,51889 210,0022.11.2017 21:59:58
FISERV, INC.USFISV127,74-0,53-0,41127,78127,76542 354,0022.11.2017 21:59:58
FLEXTRONICS INTERNATUSFLEX18,79-0,18-0,9518,7918,78967 393,0022.11.2017 21:59:50
FLIR SYS INCUSFLIR46,83-0,35-0,7446,8546,83617 759,0022.11.2017 21:59:55
FORD MTR CO DELUSF12,07-0,05-0,410,000,0036 184 010,0023.11.2017 02:04:06
GARMIN LTDUSG3726010961,53-0,96-1,5461,5461,52935 849,0022.11.2017 21:59:59
GENERAL ELECTRIC COUSGE18,150,32+1,7918,1618,1550 670 038,0022.11.2017 21:59:58
GOLDMAN SACHS GROUPUSGS236,43-1,59-0,670,000,002 177 237,0023.11.2017 02:04:06
GOOGLE INC CLASS AUSGOOG1 036,502,01+0,191 036,611 036,40558 613,0022.11.2017 21:58:56
HEWLETT PACKARD COUSHPQ21,35-1,11-4,9421,3521,3427 708 284,0022.11.2017 21:59:56
HOLOGIC INCUSHOLX40,900,30+0,7340,9040,892 047 737,0022.11.2017 21:58:56
HOME DEPOT INCUSHD172,07-0,79-0,46172,09172,073 751 306,0022.11.2017 21:59:58
HONEYWELL INTL INCUSHON148,98-0,37-0,25149,01148,981 358 132,0022.11.2017 21:59:57
HUNT(JB)TRANSPORTUSJBHT104,030,81+0,78104,05104,02439 803,0022.11.2017 21:59:05
CHECK POINT SOFTWAREUSCHKP103,65-0,30-0,29103,67103,64726 994,0022.11.2017 21:59:52
CHEVRON CORP NEWUSCVX115,920,75+0,65115,94115,923 274 924,0022.11.2017 21:59:56
INFOSYS TECHNOLOGIESUSINFY15,200,08+0,530,000,001 742 509,0022.11.2017 22:15:03
INTEL CORPUSINTC44,65-0,29-0,650,000,0019 538 331,0023.11.2017 02:10:00
INTERNATIONAL BUSINEUSIBM151,76-0,19-0,13151,76151,752 485 481,0022.11.2017 21:59:59
INTUIT CORPORATIONUSINTU151,42-0,37-0,24151,41151,381 622 012,0022.11.2017 21:58:50
INTUITIVE SURGICALUS46120E1071 088,974,07+0,381 089,631 088,98224 310,0005.10.2017 21:59:43
JOHNSON & JOHNSONUSJNJ137,30-1,04-0,75137,31137,283 125 597,0022.11.2017 21:59:58
JP MORGAN CHASE & COUSJPM98,65-0,28-0,2898,6598,646 485 863,0022.11.2017 21:59:52
JUNIPER NETWORKS, INUSJNPR27,010,03+0,1127,0227,014 349 859,0022.11.2017 21:59:59
KIMBERLY CLARK CORPUSKMB116,05-0,95-0,810,000,001 482 690,0022.11.2017 22:38:57
KLA INSTRUMENTS CORPUSKLAC104,50-0,23-0,22104,51104,48978 068,0022.11.2017 21:59:56
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX215,17-3,74-1,71215,30215,201 824 110,0022.11.2017 21:59:59
LAMAR ADVERTISING COUSLAMR75,56-0,74-0,9775,5975,56578 600,0022.11.2017 21:59:52
LEVEL 3 COMUNICATIONUSLVLT53,600,90+1,7153,6253,612 669 991,0031.10.2017 20:59:55
LIBERTY GLOBAL, INC.US530555101330,640,11+0,360,000,00456 066,0022.11.2017 22:10:11
LIFELINE SYSTEMSUSLIFE3,950,10+2,600,000,0035 933,0022.11.2017 22:30:00
LOGITECH INTERNATIONUSLOGI35,91-0,48-1,3235,9435,91932 496,0022.11.2017 21:59:53
MARVELL TECHNOLOGY GUS57385110223,840,56+2,4123,8323,8226 641 590,0022.11.2017 21:59:58
MASTERCARD INCUSMA151,25-1,26-0,830,000,002 658 577,0023.11.2017 00:40:05
MATTEL INCUS577081102518,820,29+1,5418,8118,807 583 599,0022.11.2017 21:59:56
MCDONALDS CORPUSMCD169,050,75+0,450,000,002 719 456,0022.11.2017 23:05:01
MERCK & CO., INCUS58933Y105554,370,10+0,1854,3854,376 752 922,0022.11.2017 21:59:54
MICROCHIP TECHNOLOGYUSMCHP90,62-1,25-1,3690,6490,621 092 144,0022.11.2017 21:58:57
MICROSOFT CORPUSMSFT83,11-0,61-0,730,000,0020 553 089,0023.11.2017 02:10:00
MYLAN INC.USMYL37,290,06+0,1537,2937,282 241 814,0022.11.2017 21:58:58
NETWORK APPLIANCE COUSNTAP56,060,98+1,7856,0656,052 535 992,0022.11.2017 21:58:55
NEWS CORPUSNWSA15,78-0,02-0,0915,7815,771 840 000,0022.11.2017 21:59:52
NIKE INCUSNKE96,2437,69+64,370,000,0010 626 470,0013.04.2016 22:46:33
NVIDIA CORPORATIONUSNVDA215,04-1,01-0,47215,05215,037 863 220,0022.11.2017 21:58:57
ORACLE CORPORATIONUSORCL48,58-0,06-0,1148,5848,579 174 828,0022.11.2017 21:59:50
O'REILLY AUTOMOTIVE,USORLY218,652,96+1,37218,66218,64551 091,0022.11.2017 21:59:58
PACCAR INCUSPCAR67,880,19+0,2867,8967,88705 928,0022.11.2017 21:58:56
PATTERSON COMPANIESUSPDCO35,270,47+1,3535,2735,263 248 186,0022.11.2017 21:58:56
PATTERSON UTI ENERGYUSPTEN20,470,39+1,9620,4820,472 231 844,0022.11.2017 21:58:53
PAYCHEX INCUSPAYX64,67-0,45-0,6964,7064,68810 602,0022.11.2017 21:59:53
PEPSICO INCUSPEP115,08-0,97-0,840,000,003 598 467,0023.11.2017 00:40:06
PFIZER INCUS717081103535,43-0,12-0,3235,4435,438 292 914,0022.11.2017 21:59:55
PHILIP MORRIS INTL IUSPM103,540,18+0,170,000,003 658 123,0022.11.2017 22:38:56
PRICELINE.COM INCUSPCLN1 757,73-8,95-0,511 759,191 758,75349 566,0022.11.2017 21:59:51
PROCTER & GAMBLE COUSPG88,33-0,39-0,4488,3588,343 885 893,0022.11.2017 21:59:52
QUAIGEN N.V.USQGEN31,90-0,22-0,6831,9131,90928 543,0022.11.2017 21:58:57
QUALCOMM INCUSQCOM68,121,45+2,1768,1068,0914 105 600,0022.11.2017 21:59:53
RYANAIR HOLDINGS ADSUSRYAAY120,16-0,62-0,51120,13120,10353 644,0022.11.2017 21:59:55
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J10440,340,20+0,5040,3440,332 139 213,0022.11.2017 21:59:53
SEARS HOLDINGS CORPOUSSHLD3,85-0,04-1,033,863,841 260 430,0022.11.2017 21:59:57
SCHEIN (HENRY), INC.USHSIC161,17-7,71-4,57161,25161,232 065 265,0014.09.2017 21:59:30
SIGMA-ALDRICHUSSIAL139,760,000,000,000,000,0020.11.2015 00:00:00
SIRIUS SATELLITE RADUS82966U1035,44-0,03-0,465,445,4313 089 133,0022.11.2017 21:59:52
STAPLES INCUSSPLS10,250,01+0,1010,2510,248 233 422,0012.09.2017 21:59:07
STARBUCKS CORPORATIOUSSBUX57,14-0,12-0,2157,1557,145 195 111,0022.11.2017 21:59:56
STERICYCLE INCUSSRCL62,840,09+0,1462,8562,83455 225,0022.11.2017 21:59:04
SYMANTEC CORPUSSYMC28,450,34+1,1928,4428,434 298 763,0022.11.2017 21:59:00
TEVA PHARMACTL INDUSUS881624209813,480,15+1,0913,4813,4711 617 932,0022.11.2017 21:59:51
THE WALT DISNEY COMPUS2546871060102,74-0,26-0,25102,75102,743 700 662,0022.11.2017 21:59:59
TIFFANY & CO NEWUSTIF94,090,55+0,590,000,00938 436,0023.11.2017 02:04:06
TRAVELERS COMPANIESUSTRV130,01-0,62-0,47130,01129,97691 590,0022.11.2017 21:59:59
UNITED STATES STL COUSX28,510,35+1,240,000,007 461 789,0023.11.2017 02:04:06
UNITED TECHNOLOGIESUSUTX116,72-0,32-0,27116,73116,722 531 515,0022.11.2017 21:59:56
USA INTERACTIVEUSIACI130,911,59+1,23130,91130,88396 779,0022.11.2017 21:59:03
VERISIGN INCUSVRSN115,72-0,34-0,29115,73115,70624 950,0022.11.2017 21:59:53
VERIZON COMMUNICATIOUS92343V104447,110,93+2,0147,1147,1014 270 862,0022.11.2017 21:59:54
VERTEX PHARMACEUTICAUSVRTX147,242,13+1,47147,24147,22791 855,0022.11.2017 21:58:54
VISA INC. VISA INC.US92826C8394110,82-0,63-0,57110,84110,833 632 104,0022.11.2017 21:59:59
VODAFONE GROUP PLC NUSVOD30,39-0,47-1,5230,3930,383 030 364,0022.11.2017 21:59:57
WAL MART STORES INCUSWMT96,40-0,12-0,1296,4196,407 831 316,0022.11.2017 21:59:56
WYNN RESORTS LTDUSWYNN158,770,20+0,13158,79158,77898 721,0022.11.2017 21:58:53
XEROX CORPUS98412110336,930,000,000,000,000,0015.06.2017 08:01:27
XILINX INCUSXLNX72,23-0,98-1,3472,2472,22586 254,0022.11.2017 21:58:53
3M COUS88579Y1010231,60-2,49-1,06231,60231,571 174 931,0022.11.2017 21:59:59