Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 21.6.2018 4:23

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 INCUSATVI76,84-0,40-0,5276,8476,833 036 332,0020.06.2018 21:59:48
ADOBE SYSTEMSUSADBE251,21-0,53-0,21251,25251,212 255 845,0020.06.2018 21:59:44
ADV MICRO DEVICESUSAMD16,52-0,17-1,020,000,0076 280 646,0021.06.2018 02:00:00
AKAMAI TECHNOLOGIES,US00971T101682,320,64+0,7882,2582,241 185 861,0020.06.2018 21:59:50
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO56,73-0,07-0,1156,7456,737 144 885,0020.06.2018 21:59:40
AMAZON.COMUS02313510671 750,7615,98+0,921 750,701 750,424 028 068,0020.06.2018 21:59:45
AMERICAN EXPRESS COUSAXP96,39-0,76-0,7896,4496,433 354 540,0020.06.2018 21:59:59
AMGEN, INC.USAMGN186,500,31+0,17186,34186,322 077 065,0020.06.2018 21:59:55
APACHE CORPUSAPA45,682,42+5,590,000,008 224 112,0021.06.2018 01:52:12
APPLE COMPUTER, INC.USAAPL186,460,77+0,41186,52186,4917 075 189,0020.06.2018 21:59:54
APPLIED MATERIALSUSAMAT48,580,03+0,0648,5848,578 025 449,0020.06.2018 21:59:44
AT&T INCUST32,00-0,39-1,2131,9931,9845 977 450,0020.06.2018 21:59:40
AUTODESK INCUSADSK140,82-0,22-0,16140,78140,762 003 889,0020.06.2018 21:59:43
AUTOMATIC DATA PROCEUSADP137,78-0,82-0,59137,77137,761 709 119,0020.06.2018 21:59:45
BAIDU.COM INC ADSUS0567521085264,071,96+0,75264,12264,102 698 929,0020.06.2018 21:59:50
BANK OF AMERICA CORPUS060505104629,24-0,02-0,070,000,0052 256 491,0021.06.2018 02:04:06
BED BATH & BEYOND, IUSBBBY20,420,21+1,0120,4220,413 525 219,0020.06.2018 21:59:44
BEST BUY INCUSBBY75,86-0,55-0,720,000,003 307 096,0021.06.2018 01:21:48
BIOGEN IDEC INCUSBIIB296,664,62+1,58296,60296,531 171 811,0020.06.2018 21:59:48
BOEING COUSBA342,431,31+0,38342,41342,293 788 729,0020.06.2018 21:59:46
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW90,280,30+0,3390,2990,27773 237,0020.06.2018 21:59:52
CA INC.US12673P10536,40-0,53-1,4436,4036,392 564 920,0020.06.2018 21:59:42
CADENCE DESIGN SYSUSCDNS45,230,31+0,6845,2245,211 608 956,0020.06.2018 21:59:44
CATERPILLAR INC DELUSCAT143,13-0,17-0,12143,16143,133 665 783,0020.06.2018 21:59:51
CELGENE CORPUSCELG79,760,32+0,4079,7579,745 505 008,0020.06.2018 21:59:54
CENTRAL EURO MEDIA EBMG2004520243,880,03+0,650,000,0074 992,0021.06.2018 02:00:00
CERNER CORPORATIONUS156782104661,07-0,30-0,4961,0661,05799 707,0020.06.2018 21:59:58
CINTAS CORPUSCTAS190,29-0,26-0,14190,29190,25222 969,0020.06.2018 21:59:45
CISCO SYSTEMS, INC.USCSCO43,74-0,09-0,1943,7743,7618 160 746,0020.06.2018 21:59:54
CITIGROUP INCUSC67,380,60+0,9067,3867,3713 936 718,0020.06.2018 21:59:50
CITRIX SYSTEMS, INC.USCTXS108,660,30+0,28108,66108,641 298 454,0020.06.2018 21:59:44
COCA COLA COUS191216100743,26-0,35-0,7943,2743,268 427 821,0020.06.2018 21:59:44
COGNIZANT TECH SOLUTUSCTSH78,82-0,38-0,480,000,003 149 699,0020.06.2018 23:21:36
COLGATE PALMOLIVE COUSCL63,90-0,10-0,160,000,004 898 815,0021.06.2018 00:59:18
COMCAST CORP CL AUS20030N101933,380,57+1,7433,3833,3746 643 057,0020.06.2018 21:59:51
COSTCO WHOLESALE CORUSCOST207,940,41+0,20207,97207,951 336 264,0020.06.2018 21:59:42
DENTSPLY INTL INC NEUSXRAY45,120,11+0,2445,1245,111 779 606,0020.06.2018 21:59:55
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0028.07.2015 00:00:00
DISCOVERY INC - AUS25470F104928,210,66+2,400,000,007 444 348,0021.06.2018 02:00:00
DISH NETWORK CORP CLUSDISH34,820,81+2,3834,8134,801 909 708,0020.06.2018 21:59:50
DOW CHEM COUSDOW66,650,000,000,000,000,0005.09.2017 00:00:00
EBAY INCUS278642103039,260,08+0,200,000,005 750 482,0021.06.2018 01:23:54
ERICSSONUS29482160887,960,10+1,277,967,957 410 957,0020.06.2018 21:59:47
EXPEDIA GROUP INCUS30212P3038124,920,25+0,20124,91124,88815 738,0020.06.2018 21:59:50
EXPEDITORS INTL,WASHUSEXPD75,030,40+0,5475,0375,021 054 490,0020.06.2018 21:59:57
EXXON MOBIL CORPUSXOM80,45-0,25-0,310,000,008 917 708,0021.06.2018 02:04:06
FIRST SOLAR, INC.US336433107051,68-0,55-1,0551,6851,671 736 718,0020.06.2018 21:59:41
FISERV, INC.USFISV147,37-1,07-0,72147,36147,33570 535,0019.03.2018 20:59:12
FLEXTRONICS INTERNATUSFLEX14,330,13+0,8814,3314,323 632 625,0020.06.2018 21:59:50
FLIR SYS INCUSFLIR54,370,37+0,6954,3654,35661 882,0020.06.2018 21:59:42
FORD MTR CO DELUSF11,87-0,02-0,170,000,0031 964 792,0021.06.2018 02:04:06
GARMIN LTDUSG3726010961,460,53+0,8761,4861,46654 414,0020.06.2018 21:59:45
GENERAL ELECTRIC COUSGE12,89-0,07-0,5012,8912,8890 674 692,0020.06.2018 21:59:44
GOLDMAN SACHS GROUPUSGS227,82-0,50-0,220,000,002 678 291,0021.06.2018 02:04:06
GOOGLE INC CLASS AUSGOOG1 170,001,94+0,171 170,321 169,931 432 934,0020.06.2018 21:59:50
HEWLETT PACKARD COUSHPQ23,31-0,22-0,9123,3123,305 799 134,0020.06.2018 21:59:59
HOLOGIC INCUSHOLX39,760,01+0,0339,7439,731 457 757,0020.06.2018 21:59:51
HOME DEPOT INCUSHD199,02-0,20-0,10199,03199,012 946 576,0020.06.2018 21:59:59
HONEYWELL INTL INCUSHON146,54-0,74-0,50146,50146,471 589 384,0020.06.2018 21:59:48
HUNT(JB)TRANSPORTUSJBHT128,421,12+0,88128,46128,44438 119,0020.06.2018 21:59:52
CHECK POINT SOFTWAREUSCHKP99,53-0,06-0,0699,5099,48833 566,0020.06.2018 21:59:57
CHEVRON CORP NEWUSCVX125,13-0,41-0,33125,19125,166 049 041,0020.06.2018 21:59:49
INFOSYS TECHNOLOGIESUSINFY18,16-0,04-0,220,000,003 679 053,0020.06.2018 22:45:16
INTEL CORPUSINTC53,460,53+1,000,000,0021 403 035,0021.06.2018 02:00:00
INTERNATIONAL BUSINEUSIBM142,56-1,34-0,93142,54142,532 645 158,0020.06.2018 21:59:38
INTUIT CORPORATIONUSINTU213,623,01+1,43213,59213,561 076 823,0020.06.2018 21:59:47
INTUITIVE SURGICALUS46120E107487,25-1,35-0,28487,40487,26338 364,0020.06.2018 21:59:44
JOHNSON & JOHNSONUSJNJ121,95-0,62-0,51122,02122,014 289 392,0020.06.2018 21:59:47
JP MORGAN CHASE & COUSJPM107,45-0,10-0,09107,48107,467 534 664,0020.06.2018 21:59:50
JUNIPER NETWORKS, INUSJNPR26,950,13+0,4826,9626,953 903 638,0020.06.2018 21:59:59
KIMBERLY CLARK CORPUSKMB101,65-0,69-0,670,000,001 787 233,0020.06.2018 22:41:32
KLA INSTRUMENTS CORPUSKLAC109,74-0,84-0,76109,75109,741 100 107,0020.06.2018 21:59:41
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX174,601,25+0,72174,57174,552 391 204,0020.06.2018 21:59:51
LAMAR ADVERTISING COUSLAMR69,430,35+0,5169,4569,42587 101,0020.06.2018 21:59:55
LEVEL 3 COMUNICATIONUSLVLT53,630,000,000,000,000,0002.11.2017 00:00:00
LIBERTY GLOBAL, INC.US530555101329,570,57+1,970,000,001 329 557,0020.06.2018 23:21:37
LIFELINE SYSTEMSUSLIFE1,280,23+21,900,000,002 962 563,0021.06.2018 02:00:00
LOGITECH INTERNATIONUSLOGI44,430,06+0,1444,4444,43135 097,0020.06.2018 21:59:38
MARVELL TECHNOLOGY GUS57385110221,750,43+2,0221,7621,754 634 980,0020.06.2018 21:59:50
MASTERCARD INCUSMA201,541,85+0,930,000,003 898 620,0021.06.2018 02:04:06
MATTEL INCUS577081102517,420,31+1,7817,4217,413 151 757,0020.06.2018 21:59:55
MCDONALDS CORPUSMCD162,56-2,41-1,460,000,003 649 511,0021.06.2018 02:04:06
MERCK & CO., INCUS58933Y105561,250,22+0,3561,2661,2510 805 982,0020.06.2018 21:59:54
MICROCHIP TECHNOLOGYUSMCHP101,280,88+0,88101,28101,261 125 812,0020.06.2018 21:59:48
MICROSOFT CORPUSMSFT101,871,01+1,000,000,0026 180 792,0021.06.2018 02:00:00
MYLAN INC.USMYL38,860,13+0,3438,8738,862 677 250,0020.06.2018 21:59:55
NETWORK APPLIANCE COUSNTAP78,150,26+0,3378,2178,191 947 290,0020.06.2018 21:59:50
NEWS CORPUSNWSA16,010,06+0,3416,0116,001 210 763,0020.06.2018 21:59:49
NIKE INCUSNKE74,720,46+0,620,000,004 424 934,0021.06.2018 02:04:06
NVIDIA CORPORATIONUSNVDA262,472,30+0,88262,50262,468 529 513,0020.06.2018 21:59:49
ORACLE CORPORATIONUSORCL42,79-3,49-7,5342,8242,8155 835 551,0020.06.2018 21:59:47
O'REILLY AUTOMOTIVE,USORLY284,112,10+0,74284,10284,02579 865,0020.06.2018 21:59:55
PACCAR INCUSPCAR62,48-0,27-0,4362,4962,481 531 933,0020.06.2018 21:59:47
PATTERSON COMPANIESUSPDCO22,540,08+0,3622,5522,542 643 146,0020.06.2018 21:59:55
PATTERSON UTI ENERGYUSPTEN18,190,27+1,4818,1918,182 625 051,0020.06.2018 21:59:44
PAYCHEX INCUSPAYX69,940,49+0,7169,9469,921 974 958,0020.06.2018 21:59:50
PEPSICO INCUSPEP105,81-0,15-0,140,000,004 601 418,0021.06.2018 01:23:54
PFIZER INCUS717081103536,470,25+0,6936,4736,4614 110 792,0020.06.2018 21:59:48
PHILIP MORRIS INTL IUSPM81,750,91+1,130,000,006 627 820,0021.06.2018 02:04:06
PRICELINE.COM INCUSPCLN1 905,640,000,001 915,001 900,000,0027.02.2018 16:42:55
PROCTER & GAMBLE COUSPG75,86-0,47-0,6275,8675,855 316 308,0020.06.2018 21:59:59
QUAIGEN N.V.USQGEN36,44-0,09-0,2336,4436,43341 231,0020.06.2018 21:59:58
QUALCOMM INCUSQCOM58,790,09+0,1558,7958,785 949 146,0020.06.2018 21:59:47
RYANAIR HOLDINGS ADSUS7835132033117,063,45+3,04117,12117,02256 515,0020.06.2018 21:59:37
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J10458,070,12+0,2158,0958,081 845 360,0020.06.2018 21:59:55
SEARS HOLDINGS CORPOUSSHLD2,47-0,01-0,402,472,46954 426,0020.06.2018 21:59:50
SCHEIN (HENRY), INC.USHSIC71,88-0,52-0,7271,8571,83918 092,0020.06.2018 21:59:55
SIGMA-ALDRICHUSSIAL139,760,000,000,000,000,0020.11.2015 00:00:00
SIRIUS SATELLITE RADUS82966U1037,500,03+0,407,517,5012 224 503,0020.06.2018 21:59:50
STAPLES INCUSSPLS10,250,000,000,000,000,0014.09.2017 00:00:00
STARBUCKS CORPORATIOUSSBUX52,22-5,21-9,0752,2352,2260 109 852,0020.06.2018 21:59:53
STERICYCLE INCUSSRCL62,85-0,36-0,5762,8662,84439 185,0020.06.2018 21:59:54
SYMANTEC CORPUSSYMC21,010,02+0,0721,0121,002 636 179,0020.06.2018 21:59:54
TEVA PHARMACTL INDUSUS881624209824,280,23+0,9624,2724,267 362 386,0020.06.2018 21:59:43
THE WALT DISNEY COMPUS2546871060107,291,19+1,12107,30107,2917 216 690,0020.06.2018 21:59:59
TIFFANY & CO NEWUSTIF135,37-0,70-0,510,000,001 961 453,0020.06.2018 23:21:41
TRAVELERS COMPANIESUSTRV125,01-3,15-2,46125,02125,001 160 913,0020.06.2018 21:59:59
UNITED STATES STL COUSX35,730,58+1,650,000,007 396 446,0021.06.2018 02:04:06
UNITED TECHNOLOGIESUSUTX125,350,30+0,24125,34125,333 653 112,0020.06.2018 21:59:59
USA INTERACTIVEUSIACI161,52-1,39-0,85161,50161,43571 175,0020.06.2018 21:59:48
VERISIGN INCUSVRSN142,32-1,15-0,80142,31142,291 469 523,0020.06.2018 21:59:46
VERIZON COMMUNICATIOUS92343V104448,09-0,42-0,8648,0848,0710 052 371,0020.06.2018 21:59:44
VERTEX PHARMACEUTICAUSVRTX157,633,13+2,03157,64157,611 183 473,0020.06.2018 21:59:50
VISA INC. VISA INC.US92826C8394135,720,61+0,45135,71135,695 499 125,0020.06.2018 21:59:59
VODAFONE GROUP PLCUS92857W308824,580,07+0,2724,5824,573 445 121,0020.06.2018 21:59:50
WALMART INCUS931142103983,60-0,01-0,0183,6283,617 085 981,0020.06.2018 21:59:43
WYNN RESORTS LTDUSWYNN174,411,99+1,15174,41174,392 040 157,0020.06.2018 21:59:44
XEROX CORPUS98412110336,930,000,000,000,000,0015.06.2017 08:01:27
XILINX INCUSXLNX68,650,15+0,2268,6668,651 189 336,0020.06.2018 21:59:47
3M COUS88579Y1010198,12-1,27-0,64198,05198,022 023 810,0020.06.2018 21:59:59