Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 23.2.2017 5:49

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 INCUSATVI45,23-0,11-0,2445,2445,235 941 328,0022.02.2017 21:59:51
ADOBE SYSTEMSUSADBE119,48-0,15-0,13119,49119,481 761 932,0022.02.2017 21:59:16
ADV MICRO DEVICESUSAMD14,280,28+2,000,000,0071 505 039,0023.02.2017 02:10:00
AKAMAI TECHNOLOGIES,USAKAM63,010,37+0,5962,9962,981 212 408,0022.02.2017 21:59:58
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 INCUSMO73,58-0,07-0,1073,5873,573 741 477,0022.02.2017 21:59:59
AMAZON.COMUSAMZN855,20-1,24-0,14854,93854,722 438 574,0022.02.2017 21:59:53
AMERICAN EXPRESS COUSAXP79,86-0,11-0,1479,8779,862 608 827,0022.02.2017 21:59:59
AMGEN, INC.USAMGN172,54-0,60-0,35172,54172,522 197 630,0022.02.2017 21:59:53
APACHE CORPUSAPA54,91-0,98-1,750,000,004 380 615,0023.02.2017 02:04:06
APOLLO GROUP'A'USAPOL10,000,01+0,0510,009,99455 170,0001.02.2017 16:47:57
APPLE COMPUTER, INC.USAAPL137,050,35+0,26137,01137,0016 899 482,0022.02.2017 21:59:16
APPLIED MATERIALSUSAMAT36,49-0,09-0,2536,4936,487 399 809,0022.02.2017 21:59:13
AT&T INCUST41,58-0,15-0,3641,5841,5713 952 475,0022.02.2017 21:59:58
AUTODESK INCUSADSK86,36-0,79-0,9186,3786,361 233 461,0022.02.2017 21:59:55
AUTOMATIC DATA PROCEUSADP100,411,19+1,20100,43100,411 486 932,0022.02.2017 21:59:15
BANK OF AMERICA CORPUS060505104624,790,01+0,040,000,0081 531 895,0023.02.2017 02:04:06
BED BATH & BEYOND, IUSBBBY41,13-0,33-0,8041,1241,111 090 770,0022.02.2017 21:59:55
BEST BUY INCUSBBY45,72-0,26-0,570,000,002 300 734,0022.02.2017 22:57:36
BIOGEN IDEC INCUSBIIB287,560,66+0,23287,73287,72940 928,0022.02.2017 21:59:56
BOEING COUSBA175,36-0,20-0,11175,36175,352 643 323,0022.02.2017 21:59:59
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW79,420,000,0079,4379,421 058 740,0022.02.2017 21:59:58
CA INC.US12673P10532,220,07+0,2232,2332,221 584 367,0022.02.2017 21:59:58
CADENCE DESIGN SYSUSCDNS30,860,07+0,2330,8730,861 611 812,0022.02.2017 21:59:51
CATERPILLAR INC DELUSCAT98,200,10+0,1098,1798,162 785 421,0022.02.2017 21:59:58
CELGENE CORPUSCELG119,27-0,17-0,14119,24119,203 352 010,0022.02.2017 21:59:57
CENTRAL EURO MEDIA EBMG2004520242,850,000,000,000,0040 993,0022.02.2017 22:00:01
CERNER CORPORATIONUSCERN55,360,09+0,1655,3755,361 600 386,0022.02.2017 21:59:16
CINTAS CORPUSCTAS118,800,36+0,30118,76118,75385 399,0022.02.2017 21:59:56
CISCO SYSTEMS, INC.USCSCO34,04-0,09-0,2634,0534,0423 110 597,0022.02.2017 21:59:17
CITIGROUP INCUSC60,620,07+0,1260,6160,6015 037 320,0022.02.2017 21:59:59
CITRIX SYSTEMS, INC.USCTXS80,14-0,63-0,7880,1480,111 347 883,0022.02.2017 21:59:52
COCA COLA COUS191216100741,580,12+0,2941,5941,589 894 312,0022.02.2017 21:59:59
COGNIZANT TECH SOLUTUSCTSH58,750,13+0,220,000,003 238 914,0022.02.2017 22:40:15
COLGATE PALMOLIVE COUSCL73,490,31+0,420,000,005 811 809,0023.02.2017 00:40:06
COMCAST CORP. (CLASSUSCMCSA75,25-0,74-0,9775,2275,217 840 835,0017.02.2017 21:59:36
COSTCO WHOLESALE CORUSCOST176,49-0,45-0,25176,52176,491 660 413,0022.02.2017 21:59:56
DENTSPLY INTL INC NEUSXRAY62,36-0,15-0,2362,3662,351 284 504,0022.02.2017 21:59:16
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0028.07.2015 00:00:00
DISCOVERY HOLDING COUSDISCA29,51-0,11-0,370,000,003 441 817,0022.02.2017 23:30:45
DISH NETWORK CORP CLUSDISH62,36-0,46-0,7362,3862,363 569 328,0022.02.2017 21:59:56
DOW CHEM COUSDOW63,672,45+4,000,000,0018 783 097,0023.02.2017 02:04:06
DU PONT (EI) DE NEMOUSDD79,802,62+3,3979,8079,798 749 293,0022.02.2017 21:59:57
EBAY INCUSEBAY66,290,70+1,0766,3766,2926 169 406,0018.07.2015 02:10:00
ERICSSON(LM)TEL'B'ADUSERIC6,420,21+3,386,426,4110 899 965,0022.02.2017 21:59:56
EXPEDIA INCUS30212P1057120,581,18+0,99120,54120,521 331 656,0022.02.2017 21:59:57
EXPEDITORS INTL,WASHUSEXPD56,560,43+0,7656,5656,551 585 622,0022.02.2017 21:59:05
EXXON MOBIL CORPUSXOM80,93-0,96-1,170,000,0012 917 374,0023.02.2017 02:04:06
FIRST SOLAR, INC.US336433107033,59-3,03-8,2733,6033,5910 664 744,0022.02.2017 21:59:17
FISERV, INC.USFISV113,811,42+1,26113,78113,771 867 826,0022.02.2017 21:59:56
FLEXTRONICS INTERNATUSFLEX16,77-0,03-0,1516,7616,752 235 485,0022.02.2017 21:59:54
FLIR SYS INCUSFLIR36,67-0,10-0,2636,6736,66542 845,0022.02.2017 21:59:04
FORD MTR CO DELUSF12,67-0,02-0,160,000,0024 787 512,0023.02.2017 02:04:06
GARMIN LTDUSG3726010954,193,74+7,4154,1654,1410 065 224,0022.02.2017 21:59:53
GENERAL ELECTRIC COUSGE30,31-0,22-0,7030,3130,3027 062 663,0022.02.2017 21:59:53
GOLDMAN SACHS GROUPUSGS251,73-0,03-0,010,000,002 378 769,0023.02.2017 02:04:06
GOOGLE INC CLASS AUSGOOG830,76-0,90-0,11830,19830,07854 817,0022.02.2017 21:59:56
HEWLETT PACKARD COUSHPQ16,200,07+0,4316,2016,1915 614 272,0022.02.2017 21:59:59
HOLOGIC INCUSHOLX40,280,19+0,4740,2840,271 567 584,0022.02.2017 21:59:03
HOME DEPOT INCUSHD145,250,23+0,16145,25145,224 662 087,0022.02.2017 21:59:59
HONEYWELL INTL INCUSHON125,040,33+0,26125,04125,032 903 812,0022.02.2017 21:59:58
HUNT(JB)TRANSPORTUSJBHT98,34-2,48-2,4698,3098,271 749 519,0022.02.2017 21:59:55
CHECK POINT SOFTWAREUSCHKP100,59-0,52-0,51100,59100,58704 562,0022.02.2017 21:59:12
CHEVRON CORP NEWUSCVX110,35-1,37-1,23110,36110,354 931 185,0022.02.2017 21:59:59
INFOSYS TECHNOLOGIESUSINFY15,04-0,25-1,640,000,008 294 309,0022.02.2017 22:15:04
INTEL CORPUSINTC36,07-0,45-1,230,000,0029 904 370,0023.02.2017 02:10:00
INTERNATIONAL BUSINEUSIBM181,150,89+0,49181,14181,122 446 127,0022.02.2017 21:59:58
INTUIT CORPORATIONUSINTU119,42-0,45-0,38119,42119,401 115 002,0022.02.2017 21:59:56
INTUITIVE SURGICALUS46120E107732,03-0,14-0,02732,31731,84249 090,0022.02.2017 21:59:12
JOHNSON & JOHNSONUSJNJ119,49-0,17-0,14119,49119,474 014 663,0022.02.2017 21:59:52
JP MORGAN CHASE & COUSJPM91,040,03+0,0391,0491,0310 427 394,0022.02.2017 21:59:58
JUNIPER NETWORKS, INUSJNPR28,54-0,15-0,5228,5528,542 356 889,0022.02.2017 21:59:59
KIMBERLY CLARK CORPUSKMB134,830,19+0,140,000,003 160 680,0022.02.2017 22:40:15
KLA INSTRUMENTS CORPUSKLAC90,25-0,20-0,2290,2590,23679 106,0022.02.2017 21:59:04
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX118,530,71+0,60118,45118,411 348 240,0022.02.2017 21:59:54
LAMAR ADVERTISING COUSLAMR76,88-2,17-2,7576,8976,861 339 100,0022.02.2017 21:59:50
LEVEL 3 COMUNICATIONUSLVLT57,980,16+0,2857,9857,972 519 852,0022.02.2017 21:59:59
LIBERTY GLOBAL, INC.US530555101336,63-0,82-2,190,000,002 576 641,0022.02.2017 22:30:00
LIFELINE SYSTEMSUSLIFE3,730,08+2,050,000,0060 317,0022.02.2017 22:30:00
LINEAR TECHNOLOGY COUSLLTC64,68-0,30-0,4664,6764,653 757 395,0022.02.2017 21:59:51
LOGITECH INTERNATIONUSLOGI29,22-0,22-0,7329,2229,21228 613,0022.02.2017 21:59:07
MARVELL TECHNOLOGY GUS57385110216,290,08+0,4616,2916,283 274 672,0022.02.2017 21:59:54
MASTERCARD INCUSMA109,44-0,72-0,650,000,003 049 304,0022.02.2017 23:45:33
MATTEL INCUS577081102525,74-0,05-0,1925,7425,734 868 438,0022.02.2017 21:59:04
MCDONALDS CORPUSMCD127,85-0,19-0,150,000,003 670 720,0023.02.2017 00:46:35
MERCK & CO., INCUS58933Y105565,27-0,21-0,3265,2665,257 450 738,0022.02.2017 21:59:59
MICROCHIP TECHNOLOGYUSMCHP73,060,58+0,8073,0673,053 968 704,0022.02.2017 21:59:03
MICROSOFT CORPUSMSFT64,36-0,13-0,200,000,0019 292 651,0023.02.2017 02:10:00
MYLAN INC.USMYL41,98-0,32-0,7641,9841,973 877 895,0022.02.2017 21:59:57
NETWORK APPLIANCE COUSNTAP40,690,17+0,4240,6940,682 424 503,0022.02.2017 21:59:56
NEWS CORPUSNWSA13,31-0,03-0,1913,3113,302 302 900,0022.02.2017 21:59:56
NIKE INCUSNKE96,2437,69+64,370,000,0010 626 470,0013.04.2016 22:46:33
NVIDIA CORPORATIONUSNVDA110,80-0,27-0,24110,73110,729 907 509,0022.02.2017 21:59:53
ORACLE CORPORATIONUSORCL42,500,23+0,5442,5142,509 647 775,0022.02.2017 21:59:59
O'REILLY AUTOMOTIVE,USORLY268,06-0,64-0,24268,14268,01735 334,0022.02.2017 21:59:53
PACCAR INCUSPCAR68,02-0,75-1,0968,0067,981 199 849,0022.02.2017 21:59:53
PATTERSON COMPANIESUSPDCO44,60-0,21-0,4744,5944,581 429 603,0022.02.2017 21:59:56
PATTERSON UTI ENERGYUSPTEN27,07-0,59-2,1327,0727,052 448 651,0022.02.2017 21:59:58
PAYCHEX INCUSPAYX59,590,49+0,8359,6059,581 245 037,0022.02.2017 21:59:54
PEPSICO INCUSPEP109,410,05+0,050,000,003 815 267,0022.02.2017 23:45:32
PFIZER INCUS717081103533,58-0,04-0,1233,5833,5720 935 713,0022.02.2017 21:59:59
PHILIP MORRIS INTL IUSPM104,53-0,03-0,030,000,003 660 478,0022.02.2017 23:05:02
PRICELINE.COM INCUSPCLN1 651,734,73+0,291 651,151 650,28258 459,0022.02.2017 21:59:59
PROCTER & GAMBLE COUSPG91,43-0,25-0,2791,4391,425 976 705,0022.02.2017 21:59:59
QUAIGEN N.V.USQGEN27,44-0,37-1,3127,4427,431 267 966,0024.01.2017 21:59:33
QUALCOMM INCUSQCOM57,100,35+0,6257,0957,087 638 457,0022.02.2017 21:59:53
RYANAIR HOLDINGS ADSUSRYAAY82,23-0,51-0,6282,1982,12191 579,0022.02.2017 21:59:53
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J10447,33-0,10-0,2147,3547,342 431 921,0022.02.2017 21:59:53
SEARS HOLDINGS CORPOUSSHLD8,400,34+4,228,398,382 932 848,0022.02.2017 21:59:56
SCHEIN (HENRY), INC.USHSIC172,64-0,37-0,21172,67172,62595 963,0022.02.2017 21:59:59
SIGMA-ALDRICHUSSIAL139,760,000,000,000,000,0020.11.2015 00:00:00
SIRIUS SATELLITE RADUS82966U1035,150,11+2,085,155,1442 725 504,0022.02.2017 21:59:52
STAPLES INCUSSPLS9,470,13+1,399,499,486 859 353,0022.02.2017 21:59:53
STARBUCKS CORPORATIOUSSBUX57,570,03+0,0557,5757,566 603 713,0022.02.2017 21:59:05
STERICYCLE INCUSSRCL85,42-0,34-0,4085,4485,43708 610,0022.02.2017 21:59:12
SYMANTEC CORPUSSYMC28,60-0,21-0,7328,6028,596 831 003,0022.02.2017 21:59:54
TEVA PHARMACTL INDUSUS881624209835,97-0,68-1,8635,9835,976 683 290,0022.02.2017 21:59:59
THE WALT DISNEY COMPUS2546871060110,130,12+0,11110,13110,124 950 597,0022.02.2017 21:59:59
TIFFANY & CO NEWUSTIF88,30-0,11-0,120,000,001 284 334,0023.02.2017 00:40:06
TRAVELERS COMPANIESUSTRV121,880,33+0,27121,90121,891 032 777,0022.02.2017 21:59:59
UNITED STATES STL COUSX40,49-1,08-2,600,000,0012 204 445,0023.02.2017 02:04:06
UNITED TECHNOLOGIESUSUTX112,640,14+0,12112,65112,631 936 042,0022.02.2017 21:59:59
USA INTERACTIVEUSIACI75,28-0,34-0,4575,2875,27630 482,0022.02.2017 21:59:04
VERISIGN INCUSVRSN82,20-0,78-0,9482,1782,16529 848,0022.02.2017 21:59:54
VERIZON COMMUNICATIOUS92343V104449,660,23+0,4749,6949,6812 216 232,0022.02.2017 21:59:59
VERTEX PHARMACEUTICAUSVRTX85,79-0,76-0,8885,7585,731 093 173,0022.02.2017 21:59:58
VISA INC. VISA INC.US92826C839487,75-0,17-0,1987,7887,775 779 423,0022.02.2017 21:59:53
VODAFONE GROUP PLC NUSVOD25,510,01+0,0225,5225,513 791 419,0022.02.2017 21:59:51
WAL MART STORES INCUSWMT71,690,24+0,3471,6871,6614 018 489,0022.02.2017 21:59:52
WYNN RESORTS LTDUSWYNN94,72-1,25-1,3094,7294,711 892 952,0022.02.2017 21:59:52
XEROX CORPUS98412110337,460,02+0,270,000,006 820 434,0023.02.2017 00:40:06
XILINX INCUSXLNX59,83-0,44-0,7359,8459,821 953 608,0022.02.2017 21:59:55
YAHOO INCUSYHOO45,970,47+1,0345,9945,985 751 586,0022.02.2017 21:59:51
3M COUSMMM186,042,67+1,46186,05186,032 566 610,0022.02.2017 21:59:59