Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 19.8.2017 18:56

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 INCUSATVI62,020,65+1,0662,0061,994 054 892,0018.08.2017 21:59:59
ADOBE SYSTEMSUSADBE147,93-0,30-0,20147,94147,911 500 563,0018.08.2017 21:59:54
ADV MICRO DEVICESUSAMD12,370,03+0,240,000,0037 521 694,0019.08.2017 02:10:00
AKAMAI TECHNOLOGIES,US00971T101645,36-0,04-0,0945,3645,351 275 104,0018.08.2017 21:59:53
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO63,70-0,60-0,9363,7163,707 296 767,0018.08.2017 21:59:49
AMAZON.COMUS0231351067958,69-1,88-0,20958,86958,683 107 423,0018.08.2017 21:59:49
AMERICAN EXPRESS COUSAXP85,37-0,72-0,8485,3785,363 967 942,0018.08.2017 21:59:59
AMGEN, INC.USAMGN167,29-0,52-0,31167,36167,281 493 019,0018.08.2017 21:59:56
APACHE CORPUSAPA40,310,42+1,050,000,003 046 453,0018.08.2017 23:05:05
APPLE COMPUTER, INC.USAAPL157,51-0,35-0,22157,50157,4825 770 130,0018.08.2017 21:59:54
APPLIED MATERIALSUSAMAT44,291,17+2,7144,2844,2720 293 509,0018.08.2017 21:59:59
AT&T INCUST37,37-0,23-0,6137,3837,3720 941 224,0018.08.2017 21:59:59
AUTODESK INCUSADSK108,560,67+0,62108,56108,541 076 308,0018.08.2017 21:59:49
AUTOMATIC DATA PROCEUSADP104,44-0,24-0,23104,45104,444 037 183,0018.08.2017 21:59:58
BAIDU.COM INC ADSUS0567521085713,0018,76+2,70713,89711,11563 020,0012.05.2010 01:59:50
BANK OF AMERICA CORPUS060505104623,62-0,02-0,080,000,0060 461 197,0019.08.2017 02:04:02
BED BATH & BEYOND, IUSBBBY27,28-0,20-0,7327,2827,271 757 792,0018.08.2017 21:59:56
BEST BUY INCUSBBY59,47-0,68-1,130,000,003 133 468,0019.08.2017 01:35:09
BIOGEN IDEC INCUSBIIB281,73-2,69-0,95281,88281,81735 147,0018.08.2017 21:59:51
BOEING COUSBA235,780,19+0,08235,77235,762 446 348,0018.08.2017 21:59:58
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW66,79-0,10-0,1566,7966,781 409 417,0018.08.2017 21:59:59
CA INC.US12673P10532,380,000,0032,3832,372 291 702,0018.08.2017 21:59:55
CADENCE DESIGN SYSUSCDNS36,950,11+0,2936,9636,95874 952,0018.08.2017 21:59:58
CATERPILLAR INC DELUSCAT113,920,78+0,69113,93113,913 708 508,0018.08.2017 21:59:57
CELGENE CORPUSCELG127,650,07+0,05127,61127,583 530 747,0018.08.2017 21:59:55
CENTRAL EURO MEDIA EBMG2004520244,150,05+1,220,000,00165 832,0018.08.2017 22:23:37
CERNER CORPORATIONUS156782104664,260,90+1,4264,2464,232 002 228,0018.08.2017 21:59:54
CINTAS CORPUSCTAS132,611,42+1,08132,67132,58815 606,0018.08.2017 21:59:59
CISCO SYSTEMS, INC.USCSCO30,37-0,67-2,1630,3730,3632 774 092,0018.08.2017 21:59:55
CITIGROUP INCUSC66,57-0,03-0,0566,5866,5712 353 595,0018.08.2017 21:59:55
CITRIX SYSTEMS, INC.USCTXS74,680,16+0,2174,7374,72799 427,0018.08.2017 21:59:50
COCA COLA COUS191216100745,67-0,19-0,4145,6845,679 856 031,0018.08.2017 21:59:58
COGNIZANT TECH SOLUTUSCTSH70,07-0,32-0,450,000,002 636 572,0019.08.2017 02:10:00
COLGATE PALMOLIVE COUSCL71,02-0,28-0,390,000,003 317 565,0019.08.2017 00:40:03
COMCAST CORP CL AUS20030N101940,500,23+0,5740,5340,5218 197 944,0018.08.2017 21:59:52
COSTCO WHOLESALE CORUSCOST157,17-1,40-0,88157,10157,062 084 001,0018.08.2017 21:59:58
DENTSPLY INTL INC NEUSXRAY52,86-0,32-0,5952,8752,861 446 507,0018.08.2017 21:59:52
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0028.07.2015 00:00:00
DISCOVERY HOLDING COUSDISCA22,490,25+1,120,000,004 179 155,0018.08.2017 23:20:00
DISH NETWORK CORP CLUSDISH56,85-0,09-0,1656,8756,861 704 869,0018.08.2017 21:59:49
DOW CHEM COUSDOW63,400,22+0,350,000,005 432 018,0019.08.2017 01:33:07
DU PONT (EI) DE NEMOUSDD81,180,32+0,4081,1981,181 787 234,0018.08.2017 21:59:59
EBAY INCUS278642103066,290,70+1,0766,3766,2926 169 406,0018.07.2015 02:10:00
ERICSSON(LM)TEL'B'ADUSERIC6,000,000,006,016,001 808 654,0018.08.2017 21:59:52
EXPEDIA INCUS30212P1057143,81-0,33-0,23143,85143,821 288 598,0018.08.2017 21:59:50
EXPEDITORS INTL,WASHUSEXPD54,860,04+0,0654,8854,87729 415,0018.08.2017 21:59:55
EXXON MOBIL CORPUSXOM76,640,38+0,500,000,0014 324 342,0019.08.2017 02:04:02
FIRST SOLAR, INC.US336433107048,050,28+0,5948,0748,06917 557,0018.08.2017 21:59:55
FISERV, INC.USFISV120,36-0,73-0,60120,37120,35793 420,0018.08.2017 21:59:50
FLEXTRONICS INTERNATUSFLEX15,52-0,29-1,8315,5215,512 806 750,0018.08.2017 21:59:59
FLIR SYS INCUSFLIR37,830,03+0,0837,8537,84714 724,0018.08.2017 21:59:50
FORD MTR CO DELUSF10,56-0,08-0,750,000,0043 998 743,0019.08.2017 01:55:54
GARMIN LTDUSG3726010951,16-0,04-0,0851,1851,17649 117,0018.08.2017 21:59:57
GENERAL ELECTRIC COUSGE24,54-0,21-0,8524,5524,5431 616 593,0018.08.2017 21:59:55
GOLDMAN SACHS GROUPUSGS222,150,73+0,330,000,003 149 324,0019.08.2017 02:04:02
GOOGLE INC CLASS AUSGOOG910,81-0,17-0,02910,82910,581 144 055,0018.08.2017 21:59:58
HEWLETT PACKARD COUSHPQ18,50-0,14-0,7518,5018,4910 171 946,0018.08.2017 21:59:58
HOLOGIC INCUSHOLX37,42-0,53-1,4037,4337,423 310 524,0018.08.2017 21:59:49
HOME DEPOT INCUSHD147,45-2,22-1,48147,52147,506 317 129,0018.08.2017 21:59:52
HONEYWELL INTL INCUSHON134,89-0,96-0,71134,92134,912 067 283,0018.08.2017 21:59:57
HUNT(JB)TRANSPORTUSJBHT96,64-0,25-0,2696,5996,58942 015,0018.08.2017 21:59:53
CHECK POINT SOFTWAREUSCHKP107,290,47+0,44107,30107,29512 322,0018.08.2017 21:59:48
CHEVRON CORP NEWUSCVX106,500,58+0,55106,51106,504 258 573,0018.08.2017 21:59:50
INFOSYS TECHNOLOGIESUSINFY14,79-1,14-7,160,000,0033 594 638,0019.08.2017 02:04:03
INTEL CORPUSINTC35,01-0,16-0,450,000,0016 231 408,0019.08.2017 02:10:00
INTERNATIONAL BUSINEUSIBM139,70-1,00-0,71139,73139,713 750 196,0018.08.2017 21:59:59
INTUIT CORPORATIONUSINTU134,12-0,34-0,25134,08134,061 170 968,0018.08.2017 21:59:59
INTUITIVE SURGICALUS46120E107983,5310,43+1,07983,97983,43358 749,0018.08.2017 21:59:55
JOHNSON & JOHNSONUSJNJ132,63-0,41-0,31132,63132,623 948 622,0018.08.2017 21:59:59
JP MORGAN CHASE & COUSJPM90,750,10+0,1190,7690,7611 454 296,0018.08.2017 21:59:49
JUNIPER NETWORKS, INUSJNPR27,170,01+0,0427,1727,162 562 129,0018.08.2017 21:59:59
KIMBERLY CLARK CORPUSKMB121,39-0,89-0,730,000,001 085 911,0018.08.2017 23:05:05
KLA INSTRUMENTS CORPUSKLAC90,240,47+0,5290,2890,271 035 659,0018.08.2017 21:59:54
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX160,462,00+1,26160,47160,431 716 014,0018.08.2017 21:59:50
LAMAR ADVERTISING COUSLAMR64,22-0,34-0,5364,2464,21649 612,0018.08.2017 21:59:58
LEVEL 3 COMUNICATIONUSLVLT52,67-0,32-0,6052,6752,661 694 874,0018.08.2017 21:59:58
LIBERTY GLOBAL, INC.US530555101333,400,01+0,030,000,001 992 117,0018.08.2017 22:00:06
LIFELINE SYSTEMSUSLIFE2,60-0,10-3,700,000,0028 441,0018.08.2017 22:00:00
LINEAR TECHNOLOGY COUSLLTC65,02-0,25-0,3865,0365,0213 640 566,0010.03.2017 21:59:49
LOGITECH INTERNATIONUSLOGI34,37-0,25-0,7234,3834,36290 151,0018.08.2017 21:59:49
MARVELL TECHNOLOGY GUS57385110215,660,11+0,7115,6715,663 992 010,0018.08.2017 21:59:52
MASTERCARD INCUSMA131,140,26+0,200,000,003 167 271,0019.08.2017 00:40:03
MATTEL INCUS577081102516,83-0,35-2,0116,8416,834 793 679,0018.08.2017 21:59:50
MCDONALDS CORPUSMCD157,76-0,13-0,080,000,002 595 695,0019.08.2017 02:04:02
MERCK & CO., INCUS58933Y105561,49-0,36-0,5761,5061,496 925 471,0018.08.2017 21:59:57
MICROCHIP TECHNOLOGYUSMCHP81,56-0,09-0,1181,6181,591 195 155,0018.08.2017 21:59:50
MICROSOFT CORPUSMSFT72,490,09+0,120,000,0018 761 491,0019.08.2017 02:10:00
MYLAN INC.USMYL30,740,18+0,5930,7430,736 300 788,0018.08.2017 21:59:49
NETWORK APPLIANCE COUSNTAP39,34-0,22-0,5639,3639,354 703 170,0018.08.2017 21:59:54
NEWS CORPUSNWSA13,260,03+0,2313,2713,261 843 857,0018.08.2017 21:59:50
NIKE INCUSNKE96,2437,69+64,370,000,0010 626 470,0013.04.2016 22:46:33
NVIDIA CORPORATIONUSNVDA161,42-0,05-0,03161,50161,4814 385 291,0018.08.2017 21:59:51
ORACLE CORPORATIONUSORCL48,590,04+0,0848,6248,617 812 717,0018.08.2017 21:59:58
O'REILLY AUTOMOTIVE,USORLY197,93-2,70-1,35197,93197,881 287 458,0018.08.2017 21:59:58
PACCAR INCUSPCAR62,99-0,16-0,2563,0062,991 543 024,0018.08.2017 21:59:59
PATTERSON COMPANIESUSPDCO36,45-0,31-0,8436,4636,45834 486,0018.08.2017 21:59:50
PATTERSON UTI ENERGYUSPTEN15,630,19+1,2315,6415,633 289 098,0018.08.2017 21:59:59
PAYCHEX INCUSPAYX54,990,01+0,0154,9854,971 528 227,0018.08.2017 21:59:59
PEPSICO INCUSPEP117,60-0,79-0,670,000,003 776 515,0018.08.2017 23:05:06
PFIZER INCUS717081103532,67-0,28-0,8532,6832,6712 795 454,0018.08.2017 21:59:52
PHILIP MORRIS INTL IUSPM115,33-0,60-0,520,000,004 178 162,0018.08.2017 23:05:06
PRICELINE.COM INCUSPCLN1 810,44-2,53-0,141 810,621 810,28457 118,0018.08.2017 21:59:51
PROCTER & GAMBLE COUSPG92,480,41+0,4592,4992,476 000 788,0018.08.2017 21:59:55
QUALCOMM INCUSQCOM51,91-0,36-0,6951,9151,905 701 869,0018.08.2017 21:59:59
RYANAIR HOLDINGS ADSUSRYAAY115,00-1,56-1,34115,13115,06197 878,0018.08.2017 21:59:58
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J10431,37-0,14-0,4431,3931,382 753 182,0018.08.2017 21:59:54
SEARS HOLDINGS CORPOUSSHLD8,660,46+5,558,688,66879 623,0018.08.2017 21:59:59
SCHEIN (HENRY), INC.USHSIC169,51-0,10-0,06169,54169,47487 458,0018.08.2017 21:59:59
SIGMA-ALDRICHUSSIAL139,760,000,000,000,000,0020.11.2015 00:00:00
SIRIUS SATELLITE RADUS82966U1035,490,01+0,095,495,4812 087 731,0018.08.2017 21:59:59
STAPLES INCUSSPLS10,19-0,02-0,1510,1910,185 809 018,0018.08.2017 21:59:54
STARBUCKS CORPORATIOUSSBUX52,70-0,34-0,6452,7152,708 090 029,0018.08.2017 21:59:58
STERICYCLE INCUSSRCL70,72-0,33-0,4670,7470,73596 350,0018.08.2017 21:59:52
SYMANTEC CORPUSSYMC28,470,43+1,5328,4728,466 938 199,0018.08.2017 21:59:50
TEVA PHARMACTL INDUSUS881624209817,300,20+1,1417,3017,298 960 203,0018.08.2017 21:59:59
THE WALT DISNEY COMPUS2546871060100,69-0,69-0,68100,68100,676 417 411,0018.08.2017 21:59:59
TIFFANY & CO NEWUSTIF88,03-0,34-0,380,000,001 289 751,0019.08.2017 00:40:03
TRAVELERS COMPANIESUSTRV127,87-0,32-0,25127,88127,871 043 539,0018.08.2017 21:59:58
UNITED STATES STL COUSX23,70-0,05-0,210,000,0010 129 433,0019.08.2017 02:04:02
UNITED TECHNOLOGIESUSUTX115,40-0,70-0,60115,39115,382 245 585,0018.08.2017 21:59:59
USA INTERACTIVEUSIACI104,950,98+0,94104,97104,94393 315,0018.08.2017 21:59:56
VERISIGN INCUSVRSN98,250,32+0,3398,2598,23456 147,0018.08.2017 21:59:50
VERIZON COMMUNICATIOUS92343V104447,67-0,23-0,4747,6847,6714 154 908,0018.08.2017 21:59:54
VERTEX PHARMACEUTICAUSVRTX148,18-0,36-0,24148,18148,17780 064,0018.08.2017 21:59:58
VISA INC. VISA INC.US92826C8394102,520,36+0,35102,51102,504 754 292,0018.08.2017 21:59:59
VODAFONE GROUP PLC NUSVOD28,560,00-0,0128,5628,553 087 586,0018.08.2017 21:59:53
WAL MART STORES INCUSWMT79,36-0,34-0,4379,3679,358 272 668,0018.08.2017 21:59:49
WYNN RESORTS LTDUSWYNN134,910,29+0,22134,89134,851 583 999,0018.08.2017 21:59:55
XEROX CORPUS98412110336,930,000,000,000,000,0015.06.2017 08:01:27
XILINX INCUSXLNX61,03-0,29-0,4761,0161,001 408 061,0018.08.2017 21:59:55
YAHOO INCUSYHOO*52,700,12+0,2352,7052,69101 962 534,0016.06.2017 21:59:40
3M COUS88579Y1010203,59-1,76-0,86203,55203,511 463 314,0018.08.2017 21:59:59