Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 27.4.2018 0:53

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 INCUSATVI66,321,50+2,3166,3166,304 163 600,0026.04.2018 21:59:00
ADOBE SYSTEMSUSADBE221,924,60+2,12221,88221,851 847 365,0026.04.2018 21:59:04
ADV MICRO DEVICESUSAMD11,091,38+14,210,000,00145 009 143,0027.04.2018 00:03:47
AKAMAI TECHNOLOGIES,US00971T101671,550,77+1,0971,5471,52717 951,0026.04.2018 21:59:58
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO54,95-0,89-1,5954,8054,7815 972 216,0026.04.2018 21:59:55
AMAZON.COMUS02313510671 519,2559,08+4,051 519,941 518,006 366 570,0026.04.2018 21:59:54
AMERICAN EXPRESS COUSAXP100,201,42+1,44100,26100,252 284 118,0026.04.2018 21:59:51
AMGEN, INC.USAMGN175,450,62+0,35175,49175,452 961 878,0026.04.2018 21:59:02
APACHE CORPUSAPA40,88-0,12-0,290,000,003 567 976,0026.04.2018 23:57:46
APPLE COMPUTER, INC.USAAPL164,120,47+0,29164,07164,0624 057 804,0026.04.2018 21:59:05
APPLIED MATERIALSUSAMAT50,531,39+2,8350,5350,5210 868 358,0026.04.2018 21:59:01
AT&T INCUST33,02-2,19-6,2133,1033,09123 754 553,0026.04.2018 21:59:54
AUTODESK INCUSADSK127,043,07+2,48127,04127,031 791 819,0026.04.2018 21:59:52
AUTOMATIC DATA PROCEUSADP118,611,91+1,64118,60118,581 220 628,0026.04.2018 21:59:04
BAIDU.COM INC ADSUS0567521085239,137,72+3,34239,13239,063 372 495,0026.04.2018 21:59:03
BANK OF AMERICA CORPUS060505104630,07-0,07-0,230,000,0045 855 165,0027.04.2018 00:03:26
BED BATH & BEYOND, IUSBBBY17,70-0,04-0,2017,6917,683 344 018,0026.04.2018 21:59:01
BEST BUY INCUSBBY75,621,24+1,670,000,002 615 576,0026.04.2018 23:57:48
BIOGEN IDEC INCUSBIIB273,664,21+1,56273,65273,571 853 407,0026.04.2018 21:58:59
BOEING COUSBA342,70-0,16-0,05342,88342,794 806 861,0026.04.2018 21:59:53
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW91,32-1,27-1,3791,3291,311 653 455,0026.04.2018 21:59:58
CA INC.US12673P10534,790,29+0,8334,8034,791 244 308,0026.04.2018 21:59:53
CADENCE DESIGN SYSUSCDNS39,890,33+0,8339,9039,892 767 710,0026.04.2018 21:59:59
CATERPILLAR INC DELUSCAT146,301,11+0,76146,33146,315 661 091,0026.04.2018 21:59:57
CELGENE CORPUSCELG92,092,89+3,2492,0292,005 175 650,0026.04.2018 21:59:59
CENTRAL EURO MEDIA EBMG2004520244,350,25+6,100,000,00513 971,0026.04.2018 22:59:38
CERNER CORPORATIONUS156782104659,000,66+1,1359,0159,002 037 452,0026.04.2018 21:59:55
CINTAS CORPUSCTAS172,881,69+0,99172,83172,78233 929,0026.04.2018 21:59:01
CISCO SYSTEMS, INC.USCSCO44,220,51+1,1744,2544,2416 981 195,0026.04.2018 21:59:59
CITIGROUP INCUSC69,19-0,18-0,2569,1969,1811 100 195,0026.04.2018 21:59:55
CITRIX SYSTEMS, INC.USCTXS101,164,58+4,74101,08101,064 790 588,0026.04.2018 21:59:52
COCA COLA COUS191216100742,730,30+0,7042,7642,7511 117 110,0026.04.2018 21:59:55
COGNIZANT TECH SOLUTUSCTSH81,730,82+1,010,000,003 223 615,0027.04.2018 00:03:26
COLGATE PALMOLIVE COUSCL66,590,18+0,270,000,004 859 354,0026.04.2018 23:57:45
COMCAST CORP CL AUS20030N101933,32-0,94-2,7433,3233,3129 778 280,0026.04.2018 21:59:02
COSTCO WHOLESALE CORUSCOST195,281,31+0,68195,27195,251 146 894,0026.04.2018 21:59:57
DENTSPLY INTL INC NEUSXRAY49,700,54+1,0949,7049,691 270 986,0026.04.2018 21:58:59
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0028.07.2015 00:00:00
DISCOVERY INC - AUS25470F104924,150,05+0,210,000,004 454 292,0026.04.2018 23:02:18
DISH NETWORK CORP CLUSDISH36,75-0,11-0,3036,7536,741 561 517,0026.04.2018 21:59:01
DOW CHEM COUSDOW66,650,000,000,000,000,0005.09.2017 00:00:00
EBAY INCUS278642103038,90-2,07-5,050,000,0021 444 064,0027.04.2018 00:02:18
ERICSSONUS29482160887,60-0,09-1,177,627,616 442 253,0026.04.2018 21:59:57
EXPEDIA GROUP INCUS30212P3038106,38-2,07-1,90106,50106,455 960 290,0026.04.2018 21:59:54
EXPEDITORS INTL,WASHUSEXPD63,91-0,34-0,5363,9563,94562 021,0026.04.2018 21:59:56
EXXON MOBIL CORPUSXOM81,271,77+2,230,000,0014 529 877,0027.04.2018 00:03:21
FIRST SOLAR, INC.US336433107075,081,50+2,0475,1275,091 302 226,0026.04.2018 21:59:01
FISERV, INC.USFISV147,37-1,07-0,72147,36147,33570 535,0019.03.2018 20:59:12
FLEXTRONICS INTERNATUSFLEX16,650,06+0,3316,6616,658 413 522,0026.04.2018 21:59:03
FLIR SYS INCUSFLIR52,920,74+1,4252,9252,90868 505,0026.04.2018 21:59:59
FORD MTR CO DELUSF11,430,32+2,880,000,0080 659 398,0027.04.2018 00:03:29
GARMIN LTDUSG3726010958,971,14+1,9758,9758,96877 207,0026.04.2018 21:59:55
GENERAL ELECTRIC COUSGE14,400,35+2,4714,4014,3960 899 414,0026.04.2018 21:59:52
GOLDMAN SACHS GROUPUSGS240,571,34+0,560,000,002 885 872,0026.04.2018 23:59:49
GOOGLE INC CLASS AUSGOOG1 040,0718,89+1,851 040,251 039,801 703 111,0026.04.2018 21:59:56
HEWLETT PACKARD COUSHPQ21,500,19+0,8921,5021,494 615 303,0026.04.2018 21:59:50
HOLOGIC INCUSHOLX39,140,29+0,7539,1339,121 487 049,0026.04.2018 21:59:01
HOME DEPOT INCUSHD185,718,32+4,69185,76185,757 200 121,0026.04.2018 21:59:57
HONEYWELL INTL INCUSHON146,75-0,31-0,21146,79146,761 824 006,0026.04.2018 21:59:48
HUNT(JB)TRANSPORTUSJBHT117,26-0,52-0,44117,29117,271 075 089,0026.04.2018 21:59:58
CHECK POINT SOFTWAREUSCHKP97,451,12+1,1697,4897,443 101 018,0026.04.2018 21:59:59
CHEVRON CORP NEWUSCVX124,211,49+1,21124,23124,224 973 088,0026.04.2018 21:59:55
INFOSYS TECHNOLOGIESUSINFY17,460,25+1,450,000,004 873 150,0026.04.2018 22:15:03
INTEL CORPUSINTC55,704,32+8,410,000,0039 271 416,0027.04.2018 00:04:28
INTERNATIONAL BUSINEUSIBM146,730,79+0,54146,71146,703 265 984,0026.04.2018 21:59:59
INTUIT CORPORATIONUSINTU185,178,80+4,99185,17185,151 738 478,0026.04.2018 21:59:02
INTUITIVE SURGICALUS46120E107446,378,41+1,92446,38446,23607 041,0026.04.2018 21:58:59
JOHNSON & JOHNSONUSJNJ128,151,39+1,10128,02128,014 698 266,0026.04.2018 21:59:58
JP MORGAN CHASE & COUSJPM110,100,11+0,10110,09110,078 462 825,0026.04.2018 21:59:55
JUNIPER NETWORKS, INUSJNPR24,470,18+0,7424,4924,481 995 496,0026.04.2018 21:59:58
KIMBERLY CLARK CORPUSKMB102,690,39+0,380,000,002 649 765,0026.04.2018 23:57:45
KLA INSTRUMENTS CORPUSKLAC100,892,24+2,27100,96100,871 397 140,0026.04.2018 21:59:54
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX190,303,63+1,94190,28190,263 127 928,0026.04.2018 21:59:02
LAMAR ADVERTISING COUSLAMR63,700,78+1,2363,7163,70482 762,0026.04.2018 21:58:59
LEVEL 3 COMUNICATIONUSLVLT53,630,000,000,000,000,0002.11.2017 00:00:00
LIBERTY GLOBAL, INC.US530555101332,49-0,02-0,060,000,001 299 821,0026.04.2018 22:27:08
LIFELINE SYSTEMSUSLIFE2,350,000,000,000,006 133,0026.04.2018 22:00:00
LOGITECH INTERNATIONUSLOGI37,350,42+1,1437,3537,33445 814,0026.04.2018 21:59:55
MARVELL TECHNOLOGY GUS57385110220,830,45+2,1820,8320,824 260 047,0026.04.2018 21:59:01
MASTERCARD INCUSMA178,315,84+3,390,000,004 783 311,0026.04.2018 23:51:58
MATTEL INCUS577081102513,980,50+3,7113,9913,983 973 752,0026.04.2018 21:59:07
MCDONALDS CORPUSMCD158,902,96+1,900,000,003 678 087,0026.04.2018 23:57:46
MERCK & CO., INCUS58933Y105559,39-0,24-0,4059,4059,3910 227 402,0026.04.2018 21:59:50
MICROCHIP TECHNOLOGYUSMCHP84,901,92+2,3184,9184,892 148 776,0026.04.2018 21:59:06
MICROSOFT CORPUSMSFT96,334,02+4,350,000,0041 617 136,0027.04.2018 00:04:25
MYLAN INC.USMYL39,500,56+1,4439,5139,502 883 813,0026.04.2018 21:59:54
NETWORK APPLIANCE COUSNTAP67,430,18+0,2767,4367,421 481 199,0026.04.2018 21:59:04
NEWS CORPUSNWSA15,980,10+0,6315,9815,97875 669,0026.04.2018 21:59:58
NIKE INCUSNKE68,051,38+2,070,000,005 352 855,0026.04.2018 23:57:48
NVIDIA CORPORATIONUSNVDA225,218,55+3,95225,20225,188 489 634,0026.04.2018 21:58:55
ORACLE CORPORATIONUSORCL45,970,22+0,4745,9145,9010 192 825,0026.04.2018 21:59:55
O'REILLY AUTOMOTIVE,USORLY257,2829,61+13,01257,51257,443 547 589,0026.04.2018 21:59:53
PACCAR INCUSPCAR64,21-0,69-1,0664,2364,212 134 149,0026.04.2018 21:59:55
PATTERSON COMPANIESUSPDCO23,390,40+1,7423,3923,381 591 140,0026.04.2018 21:59:57
PATTERSON UTI ENERGYUSPTEN21,121,26+6,3221,1221,115 256 672,0026.04.2018 21:58:59
PAYCHEX INCUSPAYX60,770,77+1,2860,7760,761 258 298,0026.04.2018 21:59:02
PEPSICO INCUSPEP103,262,11+2,090,000,005 978 598,0027.04.2018 00:03:29
PFIZER INCUS717081103536,860,18+0,4836,8536,8413 451 887,0026.04.2018 21:59:55
PHILIP MORRIS INTL IUSPM81,49-0,32-0,390,000,009 190 447,0027.04.2018 00:00:44
PRICELINE.COM INCUSPCLN1 905,640,000,001 915,001 900,000,0027.02.2018 16:42:55
PROCTER & GAMBLE COUSPG72,770,47+0,6472,7572,748 873 613,0026.04.2018 21:59:52
QUAIGEN N.V.USQGEN32,730,36+1,1132,7232,71399 131,0026.04.2018 21:59:58
QUALCOMM INCUSQCOM50,480,73+1,4750,4950,4812 326 591,0026.04.2018 21:59:04
RYANAIR HOLDINGS ADSUS7835132033111,830,22+0,20111,83111,80372 137,0026.04.2018 21:58:51
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J10459,361,06+1,8159,3359,321 584 038,0026.04.2018 21:59:04
SEARS HOLDINGS CORPOUSSHLD3,220,000,003,223,21389 556,0026.04.2018 21:59:52
SCHEIN (HENRY), INC.USHSIC76,171,68+2,2676,1776,161 314 201,0026.04.2018 21:59:01
SIGMA-ALDRICHUSSIAL139,760,000,000,000,000,0020.11.2015 00:00:00
SIRIUS SATELLITE RADUS82966U1036,320,07+1,046,326,3113 506 696,0026.04.2018 21:59:02
STAPLES INCUSSPLS10,250,000,000,000,000,0014.09.2017 00:00:00
STARBUCKS CORPORATIOUSSBUX59,521,81+3,1459,5459,5311 916 192,0026.04.2018 21:59:59
STERICYCLE INCUSSRCL61,240,44+0,7261,2461,23577 503,0026.04.2018 21:59:00
SYMANTEC CORPUSSYMC28,660,18+0,6328,6528,6413 246 765,0026.04.2018 21:59:04
TEVA PHARMACTL INDUSUS881624209817,630,36+2,0817,6717,669 285 139,0026.04.2018 21:59:57
THE WALT DISNEY COMPUS254687106099,81-1,34-1,3299,8299,806 701 337,0026.04.2018 21:59:54
TIFFANY & CO NEWUSTIF101,510,69+0,680,000,00753 037,0026.04.2018 23:57:54
TRAVELERS COMPANIESUSTRV132,930,71+0,54132,95132,931 428 740,0026.04.2018 21:59:59
UNITED STATES STL COUSX35,10-1,95-5,260,000,0013 541 670,0027.04.2018 00:03:45
UNITED TECHNOLOGIESUSUTX122,831,38+1,14122,82122,813 233 350,0026.04.2018 21:59:55
USA INTERACTIVEUSIACI160,553,12+1,98160,66160,48340 914,0026.04.2018 21:59:58
VERISIGN INCUSVRSN120,902,29+1,93120,87120,851 129 628,0026.04.2018 21:59:51
VERIZON COMMUNICATIOUS92343V104449,70-0,41-0,8149,7649,7512 217 491,0026.04.2018 21:59:53
VERTEX PHARMACEUTICAUSVRTX158,793,64+2,35158,86158,801 810 265,0026.04.2018 21:59:53
VISA INC. VISA INC.US92826C8394127,165,95+4,91127,11127,1013 448 095,0026.04.2018 21:59:58
VODAFONE GROUP PLCUS92857W308829,940,36+1,2029,9429,932 122 342,0026.04.2018 21:58:57
WALMART INCUS931142103987,920,75+0,8687,9487,934 168 370,0026.04.2018 21:59:55
WYNN RESORTS LTDUSWYNN184,221,33+0,73184,20184,182 113 466,0026.04.2018 21:59:00
XEROX CORPUS98412110336,930,000,000,000,000,0015.06.2017 08:01:27
XILINX INCUSXLNX64,741,10+1,7364,7464,733 874 179,0026.04.2018 21:59:55
3M COUS88579Y1010197,13-1,71-0,86197,16197,123 731 638,0026.04.2018 21:59:59