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.
Čtvrtek 11.3.2010 0:57
USA
| Název | Symbol | Kurz | Změna | Změna (%) | Poptávka | Nabídka | Objem | Datum |
|---|---|---|---|---|---|---|---|---|
| ACTIVISION INC | USATVI | 11,09 | -0,02 | -0,18 | 11,20 | 11,15 | 4 287 668,00 | 11.03.2010 00:36:24 |
| ADOBE SYSTEMS | USADBE | 35,15 | 0,03 | +0,09 | 35,10 | 34,61 | 2 024 934,00 | 11.03.2010 00:14:05 |
| AKAMAI TECHNOLOGIES, | USAKAM | 31,45 | 1,08 | +3,56 | 31,43 | 31,28 | 2 161 570,00 | 11.03.2010 00:32:37 |
| ALCOA INC | USAA | 13,58 | -0,09 | -0,66 | 13,59 | 13,58 | 32 082 106,00 | 11.03.2010 00:36:24 |
| ALTERA CORPORATION | USALTR | 25,03 | 0,39 | +1,58 | 25,28 | 24,76 | 2 158 905,00 | 11.03.2010 00:36:17 |
| ALTRIA GROUP INC | USMO | 20,80 | 0,03 | +0,14 | 20,80 | 20,79 | 15 673 177,00 | 11.03.2010 00:32:14 |
| AMAZON.COM | USAMZN | 130,56 | 1,74 | +1,35 | 130,70 | 130,56 | 1 916 534,00 | 11.03.2010 00:32:43 |
| AMERICAN EXPRESS CO | USAXP | 39,70 | 0,00 | 0,00 | 39,95 | 39,68 | 2 585 571,00 | 11.03.2010 00:11:45 |
| AMERICAN INTL GROUP* | USAIG* | 1,17 | -0,16 | -12,03 | 1,18 | 1,12 | 353 962 834,00 | 01.07.2009 02:00:07 |
| AMGEN, INC. | USAMGN | 57,75 | -0,01 | -0,02 | 57,84 | 56,50 | 1 828 423,00 | 10.03.2010 23:28:06 |
| AMYLIN PHARMACEUTICA | USAMLN | 20,94 | 1,31 | +6,67 | 21,13 | 21,01 | 2 128 979,00 | 11.03.2010 00:04:50 |
| APOLLO GROUP'A' | USAPOL | 63,31 | 1,18 | +1,90 | 63,79 | 62,83 | 776 044,00 | 11.03.2010 00:36:17 |
| APPLE COMPUTER, INC. | USAAPL | 224,87 | 1,85 | +0,83 | 225,00 | 224,80 | 5 632 781,00 | 11.03.2010 00:32:52 |
| APPLIED MATERIALS | USAMAT | 12,53 | 0,23 | +1,87 | 12,55 | 12,40 | 9 307 056,00 | 11.03.2010 00:36:19 |
| AT&T INC | UST | 25,51 | -0,05 | -0,20 | 25,51 | 25,50 | 23 536 539,00 | 11.03.2010 00:18:46 |
| AUL CORPORATION | USUAUA | 19,00 | 0,85 | +4,68 | 19,19 | 18,96 | 3 628 026,00 | 11.03.2010 00:35:08 |
| AUTODESK INC | USADSK | 29,16 | 0,10 | +0,34 | 29,44 | 28,94 | 1 212 061,00 | 11.03.2010 00:36:17 |
| BAIDU.COM INC ADS | USBIDU | 549,50 | 10,40 | +1,93 | 550,28 | 548,90 | 516 582,00 | 11.03.2010 00:36:15 |
| BED BATH & BEYOND, I | USBBBY | 41,67 | 0,44 | +1,07 | 42,05 | 41,30 | 1 027 527,00 | 11.03.2010 00:36:17 |
| BIOGEN IDEC INC | USBIIB | 58,71 | 0,87 | +1,50 | 60,00 | 48,00 | 1 199 329,00 | 10.03.2010 23:02:07 |
| BOEING CO | USBA | 70,06 | 2,27 | +3,35 | 70,30 | 70,05 | 10 616 531,00 | 11.03.2010 00:30:09 |
| BROADCOM CORP 'A' | USBRCM | 32,80 | 1,15 | +3,63 | 33,00 | 32,80 | 5 777 338,00 | 10.03.2010 23:54:28 |
| C H ROBINSON WORLDWI | USCHRW | 53,65 | 0,26 | +0,49 | 54,06 | 53,30 | 690 542,00 | 11.03.2010 00:36:17 |
| CADENCE DESIGN SYS | USCDNS | 6,39 | 0,09 | +1,43 | 6,62 | 6,18 | 713 878,00 | 10.03.2010 23:03:41 |
| CATERPILLAR INC DEL | USCAT | 58,90 | -0,28 | -0,47 | 59,00 | 58,80 | 6 531 417,00 | 11.03.2010 00:27:50 |
| CELGENE CORP | USCELG | 61,90 | 0,14 | +0,23 | 62,31 | 61,41 | 885 583,00 | 10.03.2010 23:27:36 |
| CEPHALON, INC. | USCEPH | 54,34 | -1,75 | -3,12 | 54,36 | 54,35 | 1 198 262,00 | 07.10.2009 20:34:10 |
| CINTAS CORP | USCTAS | 26,41 | 0,26 | +0,99 | 26,66 | 26,38 | 530 396,00 | 11.03.2010 00:36:17 |
| CISCO SYSTEMS | USCSCO | 25,85 | -0,28 | -1,07 | 25,87 | 25,85 | 21 204 651,00 | 11.03.2010 00:30:08 |
| CITIGROUP INC | USC | 3,99 | 0,17 | +4,45 | 3,99 | 3,98 | 584 632 886,00 | 11.03.2010 00:37:01 |
| CITRIX SYSTEMS, INC. | USCTXS | 46,64 | 0,66 | +1,44 | 47,16 | 45,97 | 1 592 335,00 | 11.03.2010 00:36:17 |
| COCA COLA CO | USKO | 54,23 | 0,05 | +0,09 | 54,50 | 54,23 | 3 293 991,00 | 11.03.2010 00:03:30 |
| COGNIZANT TECH SOLUT | USCTSH | 50,73 | 0,44 | +0,87 | 51,61 | 50,28 | 1 116 272,00 | 11.03.2010 00:36:55 |
| COMCAST CORP. (CLASS | USCMCSA | 17,40 | -0,11 | -0,63 | 17,53 | 17,21 | 6 164 528,00 | 11.03.2010 00:36:17 |
| COSTCO WHOLESALE COR | USCOST | 59,84 | -0,29 | -0,48 | 60,14 | 59,75 | 1 166 195,00 | 11.03.2010 00:35:17 |
| DELL INC | USDELL | 14,33 | 0,16 | +1,13 | 14,35 | 14,33 | 11 070 047,00 | 11.03.2010 00:35:48 |
| DENTSPLY INTL INC NE | USXRAY | 34,68 | 0,08 | +0,23 | 34,98 | 34,35 | 430 698,00 | 11.03.2010 00:36:18 |
| DISCOVERY HOLDING CO | USDISCA | 31,89 | -0,02 | -0,06 | 32,54 | 31,24 | 866 978,00 | 10.03.2010 23:06:05 |
| DISH NETWORK CORP CL | USDISH | 21,80 | 0,22 | +1,02 | 22,15 | 21,42 | 723 178,00 | 11.03.2010 00:36:17 |
| DISNEY WALT CO | USDIS | 33,33 | 0,02 | +0,06 | 33,44 | 33,10 | 2 765 870,00 | 10.03.2010 23:24:51 |
| DU PONT (EI) DE NEMO | USDD | 35,20 | -0,05 | -0,14 | 35,54 | 34,86 | 2 099 871,00 | 11.03.2010 00:36:17 |
| EBAY INC | USEBAY | 25,56 | 0,06 | +0,24 | 25,56 | 25,31 | 4 745 564,00 | 10.03.2010 22:58:17 |
| ELECTRONIC ARTS | USERTS | 17,93 | 0,35 | +1,99 | 17,98 | 17,73 | 2 598 516,00 | 11.03.2010 00:36:17 |
| ERICSSON(LM)TEL'B'AD | USERIC | 10,83 | 0,27 | +2,56 | 11,72 | 10,80 | 1 255 201,00 | 10.03.2010 22:53:33 |
| EXPEDIA INC | US30212P1057 | 23,01 | 0,06 | +0,26 | 23,23 | 22,76 | 1 391 769,00 | 11.03.2010 00:36:20 |
| EXPEDITORS INTL,WASH | USEXPD | 37,06 | 0,44 | +1,20 | 37,43 | 36,76 | 768 959,00 | 11.03.2010 00:36:17 |
| EXPRESS SCRIPTS INC | USESRX | 98,46 | 0,13 | +0,13 | 99,21 | 97,73 | 506 657,00 | 10.03.2010 23:27:31 |
| FASTENAL CO | USFAST | 45,27 | -0,02 | -0,04 | 45,97 | 44,57 | 437 857,00 | 10.03.2010 23:06:07 |
| FISERV, INC. | USFISV | 50,50 | 0,44 | +0,88 | 50,85 | 50,10 | 563 179,00 | 11.03.2010 00:36:18 |
| FLEXTRONICS INTERNAT | USFLEX | 7,45 | 0,22 | +3,04 | 7,45 | 7,40 | 3 069 305,00 | 10.03.2010 23:27:46 |
| FOSTER WHEELER LTD O | BMG365351391 | 26,85 | 0,19 | +0,71 | 27,05 | 26,85 | 1 708 705,00 | 11.03.2010 00:34:49 |
| GARMIN LTD | USG37260109 | 35,64 | 0,26 | +0,73 | 39,48 | 35,16 | 466 180,00 | 10.03.2010 23:06:10 |
| GENERAL ELECTRIC CO | USGE | 16,51 | 0,02 | +0,12 | 16,52 | 16,51 | 67 844 607,00 | 11.03.2010 00:27:41 |
| GENERAL MOTORS | USGM | 0,69 | -0,06 | -8,00 | 0,71 | 0,69 | 341 588 570,00 | 02.06.2009 02:00:06 |
| GENZYME CORPORATION | USGENZ | 57,57 | 0,12 | +0,21 | 58,00 | 57,00 | 797 326,00 | 10.03.2010 22:31:26 |
| GILEAD SCIENCES | USGILD | 47,35 | -0,08 | -0,17 | 47,62 | 43,10 | 2 366 392,00 | 10.03.2010 23:52:55 |
| GOOGLE INC CLASS A | USGOOG | 575,40 | 15,21 | +2,72 | 576,19 | 575,00 | 1 659 566,00 | 11.03.2010 00:29:41 |
| HEWLETT PACKARD CO | USHPQ | 51,75 | -0,13 | -0,25 | 51,81 | 51,61 | 3 904 734,00 | 11.03.2010 00:20:27 |
| HOME DEPOT INC | USHD | 31,70 | 0,02 | +0,06 | 31,75 | 31,63 | 3 605 085,00 | 11.03.2010 00:15:25 |
| HONEYWELL INTL INC | USHON | 42,34 | 0,07 | +0,17 | 42,35 | 42,35 | 1 265 107,00 | 11.03.2010 00:25:14 |
| CHECK POINT SOFTWARE | USCHKP | 34,52 | 0,48 | +1,41 | 34,99 | 33,96 | 970 288,00 | 11.03.2010 00:36:17 |
| INFOSYS TECHNOLOGIES | USINFY | 59,87 | 0,39 | +0,66 | 60,73 | 59,03 | 447 363,00 | 10.03.2010 23:08:39 |
| INTERNATIONAL BUSINE | USIBM | 125,62 | 0,07 | +0,06 | 125,87 | 125,68 | 1 807 862,00 | 11.03.2010 00:25:55 |
| INTUIT CORPORATION | USINTU | 34,47 | 0,48 | +1,41 | 34,77 | 34,14 | 1 766 881,00 | 11.03.2010 00:36:18 |
| INTUITIVE SURGICAL | US46120E107 | 357,27 | 1,61 | +0,45 | 359,90 | 350,00 | 108 550,00 | 10.03.2010 22:52:18 |
| JOHNSON & JOHNSON | USJNJ | 64,29 | 0,02 | +0,03 | 64,80 | 64,15 | 2 337 013,00 | 11.03.2010 00:28:28 |
| JOY GLOBAL INC | USJOYG | 57,27 | 0,44 | +0,77 | 57,65 | 57,09 | 1 121 824,00 | 11.03.2010 00:35:08 |
| JP MORGAN CHASE & CO | USJPM | 42,93 | 0,54 | +1,27 | 42,93 | 42,90 | 40 879 727,00 | 11.03.2010 00:35:08 |
| JUNIPER NETWORKS, IN | USJNPR | 30,39 | 0,51 | +1,70 | 30,25 | 29,89 | 2 457 028,00 | 11.03.2010 00:34:24 |
| KLA INSTRUMENTS CORP | USKLAC | 30,13 | 0,38 | +1,28 | 30,20 | 29,90 | 826 486,00 | 10.03.2010 22:59:23 |
| LAM RESEARCH CORPORA | USLRCX | 35,56 | 0,81 | +2,33 | 36,10 | 35,02 | 970 908,00 | 11.03.2010 00:34:43 |
| LAMAR ADVERTISING CO | USLAMR | 32,83 | 0,78 | +2,43 | 33,48 | 32,18 | 267 927,00 | 10.03.2010 23:08:41 |
| LEAPNET INC | USLEAP | 15,79 | 0,36 | +2,33 | 15,95 | 15,65 | 936 097,00 | 11.03.2010 00:34:43 |
| LEVEL 3 COMUNICATION | USLVLT | 1,61 | 0,01 | +0,63 | 1,61 | 1,57 | 2 396 707,00 | 11.03.2010 00:16:19 |
| LIBERTY GLOBAL, INC. | US5305551013 | 28,44 | 0,14 | +0,49 | 28,90 | 27,98 | 457 101,00 | 11.03.2010 00:36:18 |
| LIBERTY MEDIA HLDG I | USLINTA | 13,79 | 0,31 | +2,30 | 14,14 | 13,49 | 2 336 900,00 | 11.03.2010 00:36:17 |
| LINEAR TECHNOLOGY CO | USLLTC | 28,06 | 0,79 | +2,90 | 28,23 | 27,81 | 2 345 444,00 | 11.03.2010 00:36:17 |
| LOGITECH INTERNATION | USLOGI | 16,30 | 0,11 | +0,68 | 16,63 | 15,97 | 197 775,00 | 10.03.2010 23:08:42 |
| MARVELL TECHNOLOGY G | US573851102 | 20,61 | 0,30 | +1,48 | 20,70 | 20,44 | 3 779 341,00 | 11.03.2010 00:37:00 |
| MERCK & CO., INC | US58933Y1055 | 36,70 | -0,34 | -0,92 | 36,76 | 36,67 | 19 426 773,00 | 11.03.2010 00:35:07 |
| MICROCHIP TECHNOLOGY | USMCHP | 27,27 | 0,34 | +1,26 | 27,48 | 27,08 | 629 681,00 | 11.03.2010 00:36:18 |
| MILLICOM INTL CELLUL | USMICC | 85,81 | 1,65 | +1,96 | 88,54 | 83,20 | 145 066,00 | 11.03.2010 00:36:18 |
| MONSTER WORLDWIDE IN | USMNST | 12,06 | 0,07 | +0,58 | 15,08 | 11,74 | 3 207 114,00 | 07.11.2008 23:59:27 |
| NETWORK APPLIANCE CO | USNTAP | 33,16 | 0,59 | +1,81 | 33,39 | 32,68 | 2 306 298,00 | 11.03.2010 00:36:28 |
| NII HLDGS INC | USNIHD | 40,14 | 1,25 | +3,21 | 40,25 | 39,56 | 884 528,00 | 11.03.2010 00:36:17 |
| NVIDIA CORP | USNVDA | 17,66 | 0,11 | +0,63 | 17,69 | 17,59 | 2 868 568,00 | 10.03.2010 23:55:52 |
| ORACLE CORPORATION | USORCL | 24,87 | -0,05 | -0,20 | 24,98 | 24,82 | 8 284 413,00 | 11.03.2010 00:34:41 |
| PACCAR INC | USPCAR | 39,75 | 0,16 | +0,40 | 39,79 | 39,16 | 991 040,00 | 10.03.2010 23:40:35 |
| PATTERSON COMPANIES | USPDCO | 30,16 | 0,05 | +0,17 | 30,49 | 29,96 | 389 065,00 | 10.03.2010 23:52:53 |
| PATTERSON UTI ENERGY | USPTEN | 15,84 | 0,54 | +3,53 | 15,90 | 15,51 | 2 795 997,00 | 10.03.2010 23:42:29 |
| PAYCHEX INC | USPAYX | 31,79 | 0,28 | +0,89 | 31,99 | 31,52 | 828 016,00 | 11.03.2010 00:36:18 |
| PETSMART INC | USPETM | 31,11 | 0,91 | +3,01 | 31,78 | 30,48 | 901 164,00 | 10.03.2010 23:13:06 |
| PFIZER INC | US7170811035 | 17,16 | -0,07 | -0,41 | 17,17 | 17,15 | 56 301 378,00 | 11.03.2010 00:25:52 |
| PROCTER & GAMBLE CO | USPG | 63,07 | -0,23 | -0,37 | 63,18 | 63,08 | 3 373 794,00 | 10.03.2010 23:03:47 |
| QUALCOMM INC | USQCOM | 38,88 | 0,19 | +0,49 | 38,99 | 38,88 | 5 151 372,00 | 11.03.2010 00:20:42 |
| RESEARCH IN MOTION | USRIMM | 75,30 | 1,75 | +2,38 | 75,39 | 75,18 | 3 981 791,00 | 11.03.2010 00:36:33 |
| ROSS STORES | USROST | 52,08 | 0,60 | +1,17 | 52,50 | 51,57 | 930 645,00 | 11.03.2010 00:36:18 |
| RYANAIR HOLDINGS ADS | USRYAAY | 26,96 | 0,20 | +0,75 | 27,49 | 26,43 | 160 754,00 | 10.03.2010 23:13:09 |
| SANDISK CORP | USSNDK | 34,10 | 0,56 | +1,67 | 34,31 | 34,06 | 3 334 837,00 | 11.03.2010 00:33:49 |
| SEARS HOLDINGS CORPO | USSHLD | 103,14 | 2,13 | +2,11 | 107,03 | 100,25 | 305 706,00 | 11.03.2010 00:23:50 |
| SEPRACOR, INC. | USSEPR | 22,98 | 0,00 | 0,00 | 23,05 | 22,99 | 474 989,00 | 20.10.2009 22:37:59 |
| SCHEIN (HENRY), INC. | USHSIC | 56,01 | 0,02 | +0,04 | 56,90 | 55,04 | 336 997,00 | 11.03.2010 00:36:18 |
| SIGMA-ALDRICH | USSIAL | 52,95 | 0,34 | +0,65 | 53,36 | 52,57 | 421 833,00 | 11.03.2010 00:36:18 |
| SIRIUS SATELLITE RAD | US82966U103 | 0,93 | 0,02 | +2,49 | 0,93 | 0,93 | 15 411 188,00 | 11.03.2010 00:36:56 |
| STAPLES INC | USSPLS | 22,96 | 0,05 | +0,22 | 23,39 | 22,80 | 3 497 543,00 | 10.03.2010 23:19:55 |
| STARBUCKS CORPORATIO | USSBUX | 24,12 | 0,50 | +2,12 | 24,40 | 23,96 | 3 735 257,00 | 11.03.2010 00:33:51 |
| SYMANTEC CORP | USSYMC | 17,42 | 0,22 | +1,28 | 17,50 | 17,26 | 5 321 609,00 | 11.03.2010 00:36:17 |
| TELLABS, INC. | USTLAB | 7,45 | 0,16 | +2,19 | 7,50 | 7,35 | 2 637 087,00 | 10.03.2010 23:24:09 |
| TEVA PHARMACTL INDUS | US8816242098 | 61,18 | -0,30 | -0,49 | 61,18 | 60,20 | 1 261 427,00 | 11.03.2010 00:35:15 |
| UNITED TECHNOLOGIES | USUTX | 72,64 | 0,86 | +1,20 | 72,64 | 72,64 | 4 903 127,00 | 11.03.2010 00:18:32 |
| USA INTERACTIVE | USIACI | 23,81 | -0,16 | -0,67 | 24,08 | 23,50 | 638 261,00 | 11.03.2010 00:36:18 |
| VERISIGN INC | USVRSN | 26,88 | 0,34 | +1,28 | 26,90 | 26,84 | 1 387 531,00 | 11.03.2010 00:11:23 |
| VERIZON COMMUNICATIO | US92343V1044 | 29,79 | -0,12 | -0,40 | 29,80 | 29,78 | 18 157 712,00 | 11.03.2010 00:21:58 |
| VERTEX PHARMACEUTICA | USVRTX | 42,92 | 0,84 | +2,00 | 43,48 | 41,79 | 1 087 321,00 | 11.03.2010 00:36:18 |
| VISA INC. | US92826C8394 | 91,70 | 1,55 | +1,72 | 91,81 | 90,43 | 7 109 801,00 | 11.03.2010 00:30:36 |
| WAL MART STORES INC | USWMT | 53,65 | -0,11 | -0,20 | 53,70 | 53,59 | 12 697 001,00 | 11.03.2010 00:29:34 |
| WHOLE FOODS MARKET | USWFMI | 35,15 | -0,16 | -0,45 | 35,47 | 35,10 | 774 522,00 | 10.03.2010 23:33:58 |
| WYNN RESORTS LTD | USWYNN | 70,78 | 1,01 | +1,45 | 71,14 | 70,78 | 765 729,00 | 11.03.2010 00:36:05 |
| XILINX INC | USXLNX | 26,95 | 0,34 | +1,28 | 26,95 | 26,42 | 1 656 001,00 | 10.03.2010 23:44:22 |
| YAHOO INC | USYHOO | 16,79 | 0,25 | +1,51 | 16,80 | 16,75 | 10 996 244,00 | 11.03.2010 00:32:18 |
| 3M CO | USMMM | 81,56 | -0,46 | -0,56 | 81,88 | 81,25 | 1 120 387,00 | 11.03.2010 00:20:01 |