Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 25.9.2017 0:47

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 INCUSATVI63,97-0,14-0,2263,9663,955 234 084,0022.09.2017 21:59:28
ADOBE SYSTEMSUSADBE148,53-0,77-0,52148,52148,512 639 971,0022.09.2017 21:59:27
ADV MICRO DEVICESUSAMD13,30-0,11-0,820,000,0050 546 957,0023.09.2017 02:10:00
AKAMAI TECHNOLOGIES,US00971T101648,360,84+1,7648,3648,351 199 148,0022.09.2017 21:59:30
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO62,470,97+1,5862,4962,487 809 202,0022.09.2017 21:59:59
AMAZON.COMUS0231351067954,88-9,77-1,01955,07955,062 393 702,0022.09.2017 21:59:39
AMERICAN EXPRESS COUSAXP88,430,01+0,0188,4488,432 370 534,0022.09.2017 21:59:32
AMGEN, INC.USAMGN185,96-0,68-0,36185,95185,931 854 421,0022.09.2017 21:59:34
APACHE CORPUSAPA43,570,21+0,480,000,001 920 889,0022.09.2017 23:54:54
APPLE COMPUTER, INC.USAAPL151,85-1,54-1,00151,86151,8543 810 794,0022.09.2017 21:59:32
APPLIED MATERIALSUSAMAT47,810,66+1,4047,8147,805 316 791,0022.09.2017 21:59:31
AT&T INCUST38,640,42+1,1038,6438,6317 253 631,0022.09.2017 21:59:30
AUTODESK INCUSADSK111,88-0,42-0,37111,88111,87823 859,0022.09.2017 21:59:35
AUTOMATIC DATA PROCEUSADP108,241,45+1,36108,29108,271 401 668,0022.09.2017 21:59:35
BAIDU.COM INC ADSUS0567521085240,651,73+0,72240,61240,551 801 681,0022.09.2017 21:59:30
BANK OF AMERICA CORPUS060505104625,02-0,14-0,560,000,0061 445 964,0023.09.2017 02:04:02
BED BATH & BEYOND, IUSBBBY22,520,27+1,2122,5222,516 523 042,0022.09.2017 21:59:37
BEST BUY INCUSBBY53,90-0,05-0,090,000,004 317 072,0023.09.2017 02:04:03
BIOGEN IDEC INCUSBIIB318,673,64+1,16318,83318,79794 765,0022.09.2017 21:59:39
BOEING COUSBA256,600,56+0,22256,64256,612 965 689,0022.09.2017 21:59:29
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW73,190,19+0,2673,1973,181 004 434,0022.09.2017 21:59:26
CA INC.US12673P10532,700,34+1,0532,7032,691 419 634,0022.09.2017 21:59:40
CADENCE DESIGN SYSUSCDNS38,890,46+1,1838,9038,891 545 148,0022.09.2017 21:59:40
CATERPILLAR INC DELUSCAT124,40-0,39-0,31124,43124,401 922 710,0022.09.2017 21:59:35
CELGENE CORPUSCELG143,990,21+0,15143,94143,932 860 618,0022.09.2017 21:59:27
CENTRAL EURO MEDIA EBMG2004520244,050,05+1,250,000,00118 863,0022.09.2017 22:42:31
CERNER CORPORATIONUS156782104669,670,19+0,2769,6769,66867 496,0022.09.2017 21:59:32
CINTAS CORPUSCTAS136,66-0,79-0,57136,66136,64493 576,0022.09.2017 21:59:24
CISCO SYSTEMS, INC.USCSCO33,380,68+2,0833,3933,3824 357 456,0022.09.2017 21:59:30
CITIGROUP INCUSC71,44-0,32-0,4571,4671,459 290 888,0022.09.2017 21:59:38
CITRIX SYSTEMS, INC.USCTXS76,27-0,01-0,0176,2976,27992 227,0022.09.2017 21:59:25
COCA COLA COUS191216100745,470,07+0,1545,4845,486 287 400,0022.09.2017 21:59:59
COGNIZANT TECH SOLUTUSCTSH72,060,20+0,280,000,003 568 271,0022.09.2017 22:42:31
COLGATE PALMOLIVE COUSCL71,19-0,18-0,250,000,002 533 279,0022.09.2017 23:05:05
COMCAST CORP CL AUS20030N101938,140,67+1,7938,1438,1318 695 528,0022.09.2017 21:59:30
COSTCO WHOLESALE CORUSCOST161,37-0,11-0,07161,43161,401 238 161,0022.09.2017 21:59:32
DENTSPLY INTL INC NEUSXRAY58,550,74+1,2858,5658,54855 988,0022.09.2017 21:59:38
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0028.07.2015 00:00:00
DISCOVERY HOLDING COUSDISCA21,410,06+0,280,000,002 373 848,0023.09.2017 02:10:00
DISH NETWORK CORP CLUSDISH53,300,05+0,0953,3053,29854 952,0022.09.2017 21:59:28
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'ADUSERIC5,680,000,005,695,6811 675 100,0022.09.2017 21:59:37
EXPEDIA INCUS30212P1057145,852,73+1,91145,83145,812 111 820,0022.09.2017 21:59:30
EXPEDITORS INTL,WASHUSEXPD58,210,46+0,8058,2258,21561 206,0022.09.2017 21:59:21
EXXON MOBIL CORPUSXOM79,920,03+0,040,000,0010 205 789,0023.09.2017 02:04:03
FIRST SOLAR, INC.US336433107051,472,71+5,5651,4851,478 191 958,0022.09.2017 21:59:29
FISERV, INC.USFISV126,251,49+1,19126,25126,24547 601,0022.09.2017 21:59:35
FLEXTRONICS INTERNATUSFLEX16,66-0,10-0,5716,6616,651 166 639,0022.09.2017 21:59:31
FLIR SYS INCUSFLIR39,22-0,29-0,7339,2339,22884 595,0022.09.2017 21:59:31
FORD MTR CO DELUSF11,840,12+1,020,000,0030 196 459,0023.09.2017 00:40:02
GARMIN LTDUSG3726010952,450,45+0,8752,4652,45378 368,0022.09.2017 21:59:30
GENERAL ELECTRIC COUSGE24,900,15+0,5924,8924,8835 466 599,0022.09.2017 21:59:30
GOLDMAN SACHS GROUPUSGS231,03-0,26-0,110,000,001 861 843,0023.09.2017 02:04:02
GOOGLE INC CLASS AUSGOOG929,65-2,80-0,30929,62929,45860 256,0022.09.2017 21:59:24
HEWLETT PACKARD COUSHPQ19,950,18+0,8919,9419,935 837 192,0022.09.2017 21:59:35
HOLOGIC INCUSHOLX37,570,04+0,1137,5837,571 760 700,0022.09.2017 21:59:37
HOME DEPOT INCUSHD160,020,83+0,52160,02159,992 755 707,0022.09.2017 21:59:29
HONEYWELL INTL INCUSHON141,871,01+0,72141,87141,862 322 756,0022.09.2017 21:59:32
HUNT(JB)TRANSPORTUSJBHT105,821,15+1,10105,80105,77455 157,0022.09.2017 21:59:38
CHECK POINT SOFTWAREUSCHKP112,001,18+1,06111,99111,97455 494,0022.09.2017 21:59:37
CHEVRON CORP NEWUSCVX117,230,76+0,65117,30117,284 366 547,0022.09.2017 21:59:59
INFOSYS TECHNOLOGIESUSINFY14,59-0,05-0,340,000,005 217 571,0022.09.2017 22:40:20
INTEL CORPUSINTC37,18-0,02-0,050,000,0021 631 754,0023.09.2017 02:10:00
INTERNATIONAL BUSINEUSIBM145,04-0,22-0,15145,06145,042 162 694,0022.09.2017 21:59:59
INTUIT CORPORATIONUSINTU146,431,94+1,34146,45146,421 130 981,0022.09.2017 21:59:32
INTUITIVE SURGICALUS46120E1071 031,361,15+0,111 031,881 031,30146 614,0022.09.2017 21:59:32
JOHNSON & JOHNSONUSJNJ131,36-0,39-0,30131,36131,333 466 200,0022.09.2017 21:59:59
JP MORGAN CHASE & COUSJPM94,88-0,15-0,1694,8794,866 385 415,0022.09.2017 21:59:26
JUNIPER NETWORKS, INUSJNPR27,990,28+1,0128,0128,002 091 951,0022.09.2017 21:59:59
KIMBERLY CLARK CORPUSKMB117,52-0,60-0,510,000,001 547 025,0023.09.2017 02:04:02
KLA INSTRUMENTS CORPUSKLAC100,651,13+1,14100,64100,61958 547,0022.09.2017 21:59:34
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX176,854,57+2,65176,88176,841 484 347,0022.09.2017 21:59:37
LAMAR ADVERTISING COUSLAMR64,790,66+1,0364,8364,80545 718,0022.09.2017 21:59:34
LEVEL 3 COMUNICATIONUSLVLT52,730,01+0,0252,7452,731 174 458,0022.09.2017 21:59:59
LIBERTY GLOBAL, INC.US530555101334,250,58+1,720,000,001 613 686,0022.09.2017 23:20:00
LIFELINE SYSTEMSUSLIFE4,050,18+4,520,000,00107 888,0022.09.2017 22:00:01
LOGITECH INTERNATIONUSLOGI36,990,28+0,7636,9736,95330 215,0022.09.2017 21:59:30
MARVELL TECHNOLOGY GUS57385110217,86-0,17-0,9417,8717,864 270 609,0022.09.2017 21:59:27
MASTERCARD INCUSMA141,890,17+0,120,000,001 860 351,0023.09.2017 00:40:02
MATTEL INCUS577081102514,52-0,49-3,2314,5214,518 860 281,0022.09.2017 21:59:30
MCDONALDS CORPUSMCD158,91-0,12-0,080,000,002 442 658,0023.09.2017 00:40:02
MERCK & CO., INCUS58933Y105565,13-0,47-0,7265,1565,146 283 622,0022.09.2017 21:59:59
MICROCHIP TECHNOLOGYUSMCHP89,781,40+1,5889,7789,76989 109,0022.09.2017 21:59:32
MICROSOFT CORPUSMSFT74,410,20+0,270,000,0014 111 365,0023.09.2017 01:51:28
MYLAN INC.USMYL31,320,08+0,2631,3331,324 886 258,0022.09.2017 21:59:30
NETWORK APPLIANCE COUSNTAP42,570,71+1,7042,5842,571 451 038,0022.09.2017 21:59:30
NEWS CORPUSNWSA13,04-0,05-0,3413,0413,03819 025,0022.09.2017 21:59:35
NIKE INCUSNKE96,2437,69+64,370,000,0010 626 470,0013.04.2016 22:46:33
NVIDIA CORPORATIONUSNVDA179,18-1,58-0,87179,13179,1011 848 248,0022.09.2017 21:59:32
ORACLE CORPORATIONUSORCL48,140,17+0,3548,1748,1614 044 186,0022.09.2017 21:59:59
O'REILLY AUTOMOTIVE,USORLY209,677,41+3,66209,67209,63918 198,0022.09.2017 21:59:30
PACCAR INCUSPCAR71,440,73+1,0371,4671,45867 161,0022.09.2017 21:59:35
PATTERSON COMPANIESUSPDCO37,420,30+0,8137,4137,40696 197,0022.09.2017 21:59:30
PATTERSON UTI ENERGYUSPTEN19,530,17+0,8819,5319,522 600 790,0022.09.2017 21:59:30
PAYCHEX INCUSPAYX59,801,61+2,7759,8159,792 396 209,0022.09.2017 21:59:29
PEPSICO INCUSPEP111,85-0,95-0,840,000,003 746 257,0023.09.2017 00:40:02
PFIZER INCUS717081103536,000,03+0,0736,0035,9910 695 228,0022.09.2017 21:59:29
PHILIP MORRIS INTL IUSPM112,51-0,41-0,360,000,002 998 988,0023.09.2017 02:04:03
PRICELINE.COM INCUSPCLN1 863,78-2,57-0,141 863,661 863,12208 444,0022.09.2017 21:59:35
PROCTER & GAMBLE COUSPG92,21-0,43-0,4692,2292,215 484 743,0022.09.2017 21:59:36
QUALCOMM INCUSQCOM52,130,10+0,1852,1452,133 395 796,0022.09.2017 21:59:29
RYANAIR HOLDINGS ADSUSRYAAY105,98-0,39-0,37106,03105,98234 572,0022.09.2017 21:59:30
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J10433,590,87+2,6633,5933,584 100 369,0022.09.2017 21:59:29
SEARS HOLDINGS CORPOUSSHLD7,090,04+0,507,097,08557 582,0022.09.2017 21:59:36
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 RADUS82966U1035,540,05+0,825,545,537 766 476,0022.09.2017 21:59:32
STAPLES INCUSSPLS10,250,01+0,1010,2510,248 233 422,0012.09.2017 21:59:07
STARBUCKS CORPORATIOUSSBUX55,120,11+0,1955,1255,115 976 659,0022.09.2017 21:59:32
STERICYCLE INCUSSRCL70,330,36+0,5170,3470,33410 208,0022.09.2017 21:59:29
SYMANTEC CORPUSSYMC33,04-0,01-0,0233,0333,023 807 093,0022.09.2017 21:59:32
TEVA PHARMACTL INDUSUS881624209817,180,03+0,1717,1917,188 675 177,0022.09.2017 21:59:58
THE WALT DISNEY COMPUS254687106098,60-0,30-0,3098,6098,595 489 763,0022.09.2017 21:59:33
TIFFANY & CO NEWUSTIF87,84-2,01-2,240,000,003 076 666,0022.09.2017 23:54:53
TRAVELERS COMPANIESUSTRV122,030,54+0,44122,08122,06941 580,0022.09.2017 21:59:59
UNITED STATES STL COUSX23,83-0,83-3,370,000,0020 295 847,0023.09.2017 02:04:03
UNITED TECHNOLOGIESUSUTX114,940,44+0,38114,94114,932 130 632,0022.09.2017 21:59:59
USA INTERACTIVEUSIACI118,232,44+2,11118,25118,23581 936,0022.09.2017 21:59:32
VERISIGN INCUSVRSN104,70-1,07-1,01104,71104,69741 427,0022.09.2017 21:59:27
VERIZON COMMUNICATIOUS92343V104449,900,96+1,9649,9249,9118 101 605,0022.09.2017 21:59:59
VERTEX PHARMACEUTICAUSVRTX151,34-0,72-0,47151,35151,311 150 860,0022.09.2017 21:59:27
VISA INC. VISA INC.US92826C8394105,610,30+0,28105,63105,603 470 431,0022.09.2017 21:59:36
VODAFONE GROUP PLC NUSVOD28,640,02+0,0528,6428,631 880 336,0022.09.2017 21:59:25
WAL MART STORES INCUSWMT79,52-0,49-0,6179,5479,534 864 014,0022.09.2017 21:59:59
WYNN RESORTS LTDUSWYNN145,00-0,40-0,28144,99144,98786 979,0022.09.2017 21:59:31
XEROX CORPUS98412110336,930,000,000,000,000,0015.06.2017 08:01:27
XILINX INCUSXLNX69,400,49+0,7169,4069,391 397 528,0022.09.2017 21:59:39
3M COUS88579Y1010210,860,42+0,20210,87210,861 138 946,0022.09.2017 21:59:26