Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 22.7.2017 22:40

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 INCUSATVI60,88-0,20-0,3360,8960,884 586 912,0021.07.2017 21:58:58
ADOBE SYSTEMSUSADBE149,51-0,43-0,29149,48149,461 393 710,0021.07.2017 21:59:06
ADV MICRO DEVICESUSAMD13,880,08+0,580,000,0051 045 674,0022.07.2017 02:10:00
AKAMAI TECHNOLOGIES,USAKAM52,12-0,24-0,4652,1252,111 144 617,0021.07.2017 21:59:59
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO73,42-0,17-0,2373,4273,413 790 288,0021.07.2017 21:59:58
AMAZON.COMUSAMZN1 025,61-3,09-0,301 025,591 025,092 489 945,0021.07.2017 21:59:57
AMERICAN EXPRESS COUSAXP85,590,24+0,2885,5985,593 279 123,0021.07.2017 21:59:57
AMGEN, INC.USAMGN180,060,74+0,41180,03180,002 235 435,0021.07.2017 21:59:58
APACHE CORPUSAPA48,41-0,94-1,900,000,003 347 555,0022.07.2017 01:54:41
APPLE COMPUTER, INC.USAAPL150,08-0,26-0,17150,09150,0821 332 532,0021.07.2017 21:59:04
APPLIED MATERIALSUSAMAT46,82-0,43-0,9146,8246,817 097 043,0021.07.2017 21:59:58
AT&T INCUST36,51-0,01-0,0336,5236,5117 584 090,0021.07.2017 21:59:59
AUTODESK INCUSADSK109,67-0,24-0,22109,68109,67969 001,0021.07.2017 21:58:57
AUTOMATIC DATA PROCEUSADP104,591,25+1,21104,60104,593 201 838,0021.07.2017 21:59:06
BANK OF AMERICA CORPUS060505104623,80-0,14-0,580,000,0065 922 474,0022.07.2017 02:04:04
BED BATH & BEYOND, IUSBBBY29,26-0,28-0,9529,2729,262 348 153,0021.07.2017 21:59:58
BEST BUY INCUSBBY54,140,18+0,330,000,004 666 534,0021.07.2017 23:05:02
BIOGEN IDEC INCUSBIIB282,851,41+0,50282,94282,89853 170,0021.07.2017 21:59:57
BOEING COUSBA212,141,86+0,88212,15212,141 867 092,0021.07.2017 21:58:55
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW65,550,54+0,8365,5665,552 767 265,0021.07.2017 21:58:51
CA INC.US12673P10534,47-0,17-0,4934,4734,463 810 930,0021.07.2017 21:59:04
CADENCE DESIGN SYSUSCDNS34,96-0,13-0,3734,9934,981 461 781,0021.07.2017 21:59:58
CATERPILLAR INC DELUSCAT106,58-0,75-0,69106,58106,564 051 101,0021.07.2017 21:59:59
CELGENE CORPUSCELG137,741,43+1,05137,72137,703 374 301,0021.07.2017 21:59:59
CENTRAL EURO MEDIA EBMG2004520244,200,000,000,000,00423 407,0021.07.2017 23:20:00
CERNER CORPORATIONUSCERN65,38-0,08-0,1265,3865,37905 630,0021.07.2017 21:59:58
CINTAS CORPUSCTAS138,5911,81+9,32138,35138,212 282 741,0021.07.2017 21:59:59
CISCO SYSTEMS, INC.USCSCO31,83-0,04-0,1131,8331,8211 568 329,0021.07.2017 21:59:04
CITIGROUP INCUSC65,96-0,40-0,6065,9765,9613 247 664,0021.07.2017 21:59:59
CITRIX SYSTEMS, INC.USCTXS81,85-0,73-0,8881,8581,84503 750,0021.07.2017 21:59:04
COCA COLA COUS191216100745,030,21+0,4645,0345,027 301 335,0021.07.2017 21:59:59
COGNIZANT TECH SOLUTUSCTSH69,980,02+0,030,000,002 889 434,0022.07.2017 02:10:00
COLGATE PALMOLIVE COUSCL73,271,18+1,640,000,007 173 340,0022.07.2017 02:04:05
COMCAST CORP. (CLASSUSCMCSA39,630,14+0,3539,6339,6210 207 391,0021.07.2017 21:59:57
COSTCO WHOLESALE CORUSCOST150,55-0,44-0,29150,57150,563 567 473,0021.07.2017 21:58:55
DENTSPLY INTL INC NEUSXRAY62,89-0,14-0,2262,9162,892 645 868,0021.07.2017 21:59:58
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0028.07.2015 00:00:00
DISCOVERY HOLDING COUSDISCA26,55-0,05-0,190,000,003 502 044,0022.07.2017 02:10:00
DISH NETWORK CORP CLUSDISH64,71-0,38-0,5864,7264,711 292 202,0021.07.2017 21:59:02
DOW CHEM COUSDOW66,14-0,25-0,380,000,003 070 012,0021.07.2017 23:05:02
DU PONT (EI) DE NEMOUSDD84,54-0,29-0,3484,5584,541 426 680,0021.07.2017 21:59:59
EBAY INCUSEBAY66,290,70+1,0766,3766,2926 169 406,0018.07.2015 02:10:00
ERICSSON(LM)TEL'B'ADUSERIC6,300,01+0,166,306,299 889 596,0021.07.2017 21:59:57
EXPEDIA INCUS30212P1057153,97-0,66-0,43153,99153,971 116 913,0021.07.2017 21:59:55
EXPEDITORS INTL,WASHUSEXPD59,00-0,05-0,0859,0259,01882 618,0021.07.2017 21:59:58
EXXON MOBIL CORPUSXOM80,12-0,74-0,920,000,0012 268 605,0022.07.2017 02:04:05
FIRST SOLAR, INC.US336433107045,07-1,20-2,5945,1645,142 076 028,0021.07.2017 21:59:09
FISERV, INC.USFISV126,680,45+0,36126,67126,65488 382,0021.07.2017 21:59:06
FLEXTRONICS INTERNATUSFLEX16,74-0,08-0,4516,7516,742 638 249,0021.07.2017 21:59:59
FLIR SYS INCUSFLIR38,13-0,29-0,7438,1338,12549 777,0021.07.2017 21:59:57
FORD MTR CO DELUSF11,53-0,17-1,450,000,0027 630 584,0022.07.2017 01:59:30
GARMIN LTDUSG3726010951,590,26+0,5151,5951,58565 796,0021.07.2017 21:58:55
GENERAL ELECTRIC COUSGE25,90-0,79-2,9625,8925,8885 587 356,0021.07.2017 21:58:54
GOLDMAN SACHS GROUPUSGS220,18-2,12-0,950,000,003 446 620,0022.07.2017 00:40:04
GOOGLE INC CLASS AUSGOOG972,474,32+0,45972,49972,381 527 653,0021.07.2017 21:59:00
HEWLETT PACKARD COUSHPQ19,150,21+1,1119,1619,158 735 633,0021.07.2017 21:59:59
HOLOGIC INCUSHOLX45,03-0,38-0,8445,0345,02834 192,0021.07.2017 21:59:03
HOME DEPOT INCUSHD146,60-0,43-0,29146,61146,598 694 334,0021.07.2017 21:59:59
HONEYWELL INTL INCUSHON136,371,42+1,05136,38136,363 188 442,0021.07.2017 21:59:04
HUNT(JB)TRANSPORTUSJBHT91,530,000,0091,5491,52964 353,0021.07.2017 21:59:59
CHECK POINT SOFTWAREUSCHKP106,36-1,05-0,98106,37106,351 773 609,0021.07.2017 21:58:54
CHEVRON CORP NEWUSCVX103,25-1,38-1,32103,27103,264 327 648,0021.07.2017 21:59:56
INFOSYS TECHNOLOGIESUSINFY15,680,16+1,030,000,004 861 448,0021.07.2017 23:34:29
INTEL CORPUSINTC34,73-0,02-0,060,000,0022 245 041,0022.07.2017 02:10:00
INTERNATIONAL BUSINEUSIBM147,01-0,65-0,44146,98146,975 181 236,0021.07.2017 21:59:59
INTUIT CORPORATIONUSINTU134,81-0,54-0,40134,82134,81740 559,0021.07.2017 21:59:09
INTUITIVE SURGICALUS46120E107928,05-43,68-4,50927,46927,19947 073,0021.07.2017 21:59:02
JOHNSON & JOHNSONUSJNJ135,37-1,20-0,88135,39135,355 860 470,0021.07.2017 21:59:55
JP MORGAN CHASE & COUSJPM90,87-0,33-0,3690,8790,8610 002 680,0021.07.2017 21:59:59
JUNIPER NETWORKS, INUSJNPR29,430,21+0,7229,4329,423 897 933,0021.07.2017 21:59:59
KIMBERLY CLARK CORPUSKMB125,281,57+1,270,000,001 879 018,0022.07.2017 00:40:04
KLA INSTRUMENTS CORPUSKLAC99,90-1,80-1,7799,9399,91856 362,0021.07.2017 21:59:58
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX163,51-1,29-0,78163,53163,501 728 133,0021.07.2017 21:59:59
LAMAR ADVERTISING COUSLAMR72,270,78+1,0972,2872,27364 195,0021.07.2017 21:59:02
LEVEL 3 COMUNICATIONUSLVLT58,660,18+0,3158,6758,661 025 803,0021.07.2017 21:59:59
LIBERTY GLOBAL, INC.US530555101332,92-0,11-0,330,000,001 571 082,0022.07.2017 00:04:01
LIFELINE SYSTEMSUSLIFE3,25-0,15-4,410,000,0026 339,0021.07.2017 22:30:00
LINEAR TECHNOLOGY COUSLLTC65,02-0,25-0,3865,0365,0213 640 566,0010.03.2017 21:59:49
LOGITECH INTERNATIONUSLOGI38,830,11+0,2838,8338,80392 652,0021.07.2017 21:59:59
MARVELL TECHNOLOGY GUS57385110216,25-0,24-1,4316,2516,246 978 793,0021.07.2017 21:59:57
MASTERCARD INCUSMA129,270,80+0,620,000,004 375 492,0022.07.2017 02:04:04
MATTEL INCUS577081102521,650,34+1,6021,6521,643 821 745,0021.07.2017 21:59:01
MCDONALDS CORPUSMCD153,92-0,29-0,190,000,003 522 350,0022.07.2017 02:04:04
MERCK & CO., INCUS58933Y105562,60-0,34-0,5462,6462,636 036 411,0021.07.2017 21:59:59
MICROCHIP TECHNOLOGYUSMCHP80,89-2,15-2,5980,8980,882 450 382,0021.07.2017 21:59:59
MICROSOFT CORPUSMSFT73,79-0,43-0,580,000,0046 717 082,0022.07.2017 02:10:00
MYLAN INC.USMYL39,20-0,29-0,7339,2039,192 495 234,0021.07.2017 21:58:55
NETWORK APPLIANCE COUSNTAP44,760,16+0,3644,7644,754 048 184,0021.07.2017 21:59:59
NEWS CORPUSNWSA13,94-0,02-0,1413,9413,931 877 949,0021.07.2017 21:59:03
NIKE INCUSNKE96,2437,69+64,370,000,0010 626 470,0013.04.2016 22:46:33
NVIDIA CORPORATIONUSNVDA168,020,52+0,31168,01167,9915 408 306,0021.07.2017 21:59:57
ORACLE CORPORATIONUSORCL50,80-0,33-0,6550,8050,798 112 622,0021.07.2017 21:59:59
O'REILLY AUTOMOTIVE,USORLY188,13-0,56-0,30188,14188,111 512 047,0021.07.2017 21:58:53
PACCAR INCUSPCAR68,890,34+0,5068,8968,881 163 281,0021.07.2017 21:58:56
PATTERSON COMPANIESUSPDCO42,90-0,04-0,0942,9142,90484 937,0021.07.2017 21:59:06
PATTERSON UTI ENERGYUSPTEN19,75-1,04-4,9819,7519,745 362 624,0021.07.2017 21:59:05
PAYCHEX INCUSPAYX57,18-0,01-0,0257,1957,181 581 060,0021.07.2017 21:59:59
PEPSICO INCUSPEP116,631,12+0,970,000,003 476 448,0022.07.2017 02:04:05
PFIZER INCUS717081103533,47-0,07-0,2133,4833,4710 414 758,0021.07.2017 21:59:57
PHILIP MORRIS INTL IUSPM119,58-0,28-0,230,000,003 543 571,0022.07.2017 02:04:05
PRICELINE.COM INCUSPCLN1 994,97-4,25-0,211 996,031 995,13206 121,0021.07.2017 21:59:57
PROCTER & GAMBLE COUSPG88,58-0,02-0,0288,5988,585 110 840,0021.07.2017 21:59:59
QUALCOMM INCUSQCOM53,81-0,16-0,3053,8053,7911 147 052,0021.07.2017 21:59:57
RYANAIR HOLDINGS ADSUSRYAAY112,43-0,50-0,44112,50112,42356 826,0021.07.2017 21:59:00
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J10439,560,14+0,3639,5539,543 052 299,0021.07.2017 21:59:03
SEARS HOLDINGS CORPOUSSHLD8,83-0,77-8,028,838,813 417 018,0021.07.2017 21:59:58
SCHEIN (HENRY), INC.USHSIC184,890,45+0,24184,87184,84211 749,0021.07.2017 21:59:03
SIGMA-ALDRICHUSSIAL139,760,000,000,000,000,0020.11.2015 00:00:00
SIRIUS SATELLITE RADUS82966U1035,470,000,005,475,4615 785 464,0021.07.2017 21:59:59
STAPLES INCUSSPLS10,09-0,01-0,1010,1010,096 215 356,0021.07.2017 21:59:59
STARBUCKS CORPORATIOUSSBUX57,96-0,08-0,1357,9657,955 623 943,0021.07.2017 21:59:01
STERICYCLE INCUSSRCL77,530,88+1,1577,5577,52489 203,0021.07.2017 21:59:06
SYMANTEC CORPUSSYMC31,210,04+0,1331,2031,197 214 906,0021.07.2017 21:59:02
TEVA PHARMACTL INDUSUS881624209832,650,22+0,6832,6332,623 126 300,0021.07.2017 21:59:59
THE WALT DISNEY COMPUS2546871060107,05-0,31-0,29107,06107,043 537 599,0021.07.2017 21:59:55
TIFFANY & CO NEWUSTIF93,711,08+1,170,000,00743 229,0021.07.2017 23:05:02
TRAVELERS COMPANIESUSTRV125,150,58+0,47125,15125,141 229 891,0021.07.2017 21:59:59
UNITED STATES STL COUSX23,68-0,47-1,950,000,0012 411 048,0022.07.2017 02:04:05
UNITED TECHNOLOGIESUSUTX123,471,02+0,83123,47123,462 260 702,0021.07.2017 21:59:59
USA INTERACTIVEUSIACI104,90-1,21-1,14104,90104,88410 588,0021.07.2017 21:59:08
VERISIGN INCUSVRSN98,940,10+0,1098,9398,91389 989,0021.07.2017 21:59:05
VERIZON COMMUNICATIOUS92343V104444,230,01+0,0244,2244,2110 373 797,0021.07.2017 21:59:05
VERTEX PHARMACEUTICAUSVRTX163,213,88+2,44163,34163,283 007 333,0021.07.2017 21:59:57
VISA INC. VISA INC.US92826C839499,581,47+1,5099,6299,5916 197 954,0021.07.2017 21:59:59
VODAFONE GROUP PLC NUSVOD29,780,22+0,7429,7929,783 449 468,0021.07.2017 21:59:57
WAL MART STORES INCUSWMT76,160,14+0,1876,1676,154 795 980,0021.07.2017 21:59:58
WYNN RESORTS LTDUSWYNN134,092,09+1,58134,11134,081 516 799,0021.07.2017 21:59:04
XEROX CORPUS98412110336,930,000,000,000,000,0015.06.2017 08:01:27
XILINX INCUSXLNX64,84-0,98-1,4864,8464,832 770 551,0021.07.2017 21:59:02
YAHOO INCUSYHOO*52,700,12+0,2352,7052,69101 962 534,0016.06.2017 21:59:40
3M COUS88579Y1010211,15-1,30-0,61211,17211,141 828 632,0021.07.2017 21:59:53