Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 4.12.2016 2:54

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 INCUSATVI35,690,11+0,3135,7135,706 699 094,0002.12.2016 21:59:31
ADOBE SYSTEMSUSADBE99,710,20+0,2099,7199,693 229 218,0002.12.2016 21:59:36
ADV MICRO DEVICESUSAMD8,530,14+1,670,000,0042 398 936,0003.12.2016 02:10:00
AKAMAI TECHNOLOGIES,USAKAM63,850,34+0,5463,8563,842 170 706,0002.12.2016 21:59:31
ALCOA INCUSAA10,400,20+1,9610,4010,4026 820 833,0005.10.2016 22:00:00
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO63,991,10+1,7564,0063,996 681 666,0002.12.2016 21:59:59
AMAZON.COMUSAMZN740,07-3,58-0,48740,10739,933 321 804,0002.12.2016 21:59:30
AMERICAN EXPRESS COUSAXP71,83-0,70-0,9771,8371,822 580 070,0002.12.2016 21:59:38
AMGEN, INC.USAMGN143,991,60+1,12144,04143,982 958 698,0002.12.2016 21:59:30
APACHE CORPUSAPA65,11-0,03-0,050,000,002 072 971,0003.12.2016 02:04:06
APOLLO GROUP'A'USAPOL9,49-0,02-0,169,499,48579 475,0002.12.2016 21:59:31
APPLE COMPUTER, INC.USAAPL109,820,33+0,30109,83109,8223 733 162,0002.12.2016 21:59:38
APPLIED MATERIALSUSAMAT31,441,34+4,4431,4431,4314 273 056,0002.12.2016 21:59:38
AT&T INCUST38,59-0,29-0,7538,6138,6013 614 095,0002.12.2016 21:59:30
AUTODESK INCUSADSK70,591,37+1,9770,5770,562 961 428,0002.12.2016 21:59:40
AUTOMATIC DATA PROCEUSADP95,22-0,55-0,5795,2395,221 439 417,0002.12.2016 21:59:30
BANK OF AMERICA CORPUS060505104621,23-0,27-1,260,000,00128 468 708,0003.12.2016 02:04:06
BED BATH & BEYOND, IUSBBBY44,75-0,66-1,4544,7844,771 585 991,0002.12.2016 21:59:38
BEST BUY INCUSBBY45,670,22+0,480,000,003 815 484,0003.12.2016 00:17:26
BIOGEN IDEC INCUSBIIB297,141,36+0,46297,36297,271 313 063,0002.12.2016 21:59:30
BOEING COUSBA152,25-0,14-0,09152,28152,271 856 911,0002.12.2016 21:59:59
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW74,03-0,84-1,1274,0374,011 289 124,0002.12.2016 21:59:40
CA INC.US12673P10531,020,61+1,9930,9930,983 614 941,0002.12.2016 21:59:30
CADENCE DESIGN SYSUSCDNS25,330,15+0,6025,3425,331 715 988,0002.12.2016 21:59:31
CATERPILLAR INC DELUSCAT95,09-1,15-1,1995,1095,094 681 236,0002.12.2016 21:59:30
CELGENE CORPUSCELG117,57-1,30-1,09117,57117,533 430 720,0002.12.2016 21:59:32
CENTRAL EURO MEDIA EBMG2004520242,600,000,000,000,0071 185,0002.12.2016 22:38:25
CERNER CORPORATIONUSCERN47,81-0,17-0,3547,8347,822 870 836,0002.12.2016 21:59:31
CINTAS CORPUSCTAS116,620,73+0,63116,61116,58464 853,0002.12.2016 21:59:40
CISCO SYSTEMS, INC.USCSCO29,24-0,21-0,7129,2429,2324 591 564,0002.12.2016 21:59:31
CITIGROUP INCUSC55,99-1,28-2,2456,0055,9923 301 651,0002.12.2016 21:59:37
CITRIX SYSTEMS, INC.USCTXS85,570,10+0,1285,5985,581 048 606,0002.12.2016 21:59:31
COCA COLA COUS191216100740,330,16+0,4040,3540,349 447 909,0002.12.2016 21:59:30
COGNIZANT TECH SOLUTUSCTSH54,02-0,06-0,110,000,004 625 363,0002.12.2016 22:34:33
COLGATE PALMOLIVE COUSCL64,72-0,36-0,550,000,004 487 018,0002.12.2016 23:45:31
COMCAST CORP. (CLASSUSCMCSA68,77-1,09-1,5668,7868,7711 688 378,0002.12.2016 21:59:40
COSTCO WHOLESALE CORUSCOST152,030,29+0,19152,12152,101 584 947,0002.12.2016 21:59:31
DENTSPLY INTL INC NEUSXRAY56,88-0,58-1,0156,8956,881 968 921,0002.12.2016 21:59:30
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0028.07.2015 00:00:00
DISCOVERY HOLDING COUSDISCA26,60-0,55-2,030,000,002 426 432,0002.12.2016 22:34:33
DISH NETWORK CORP CLUSDISH55,54-0,68-1,2155,5655,531 950 434,0002.12.2016 21:59:41
DISNEY WALT COUSDIS98,48-0,47-0,4798,4898,476 762 187,0002.12.2016 21:59:29
DOW CHEM COUSDOW55,42-0,69-1,230,000,007 624 749,0003.12.2016 00:40:02
DU PONT (EI) DE NEMOUSDD73,13-0,49-0,6773,1473,122 914 403,0002.12.2016 21:59:59
EBAY INCUSEBAY66,290,70+1,0766,3766,2926 169 406,0018.07.2015 02:10:00
ERICSSON(LM)TEL'B'ADUSERIC5,170,05+0,885,175,164 306 809,0002.12.2016 21:59:32
EXPEDIA INCUS30212P1057121,00-1,01-0,83121,00120,991 355 397,0002.12.2016 21:59:30
EXPEDITORS INTL,WASHUSEXPD53,25-0,14-0,2653,2653,24992 124,0002.12.2016 21:59:31
EXXON MOBIL CORPUSXOM87,04-0,20-0,230,000,009 706 646,0003.12.2016 02:04:06
FIRST SOLAR, INC.US336433107030,11-0,03-0,1030,1230,112 219 700,0002.12.2016 21:59:31
FISERV, INC.USFISV103,330,01+0,01103,34103,331 207 406,0002.12.2016 21:59:30
FLEXTRONICS INTERNATUSFLEX14,380,36+2,5714,3814,373 393 760,0002.12.2016 21:59:38
FLIR SYS INCUSFLIR35,54-0,05-0,1435,5435,53573 785,0002.12.2016 21:59:31
FORD MTR CO DELUSF12,24-0,19-1,530,000,0038 689 842,0003.12.2016 00:40:02
GARMIN LTDUSG3726010951,49-0,05-0,1051,4951,48817 276,0002.12.2016 21:59:37
GENERAL ELECTRIC COUSGE31,34-0,05-0,1631,3631,3517 952 683,0002.12.2016 21:59:34
GOLDMAN SACHS GROUPUSGS223,36-3,27-1,440,000,005 297 420,0003.12.2016 02:04:06
GOOGLE INC CLASS AUSGOOG750,232,31+0,31750,25749,771 312 964,0002.12.2016 21:59:33
HEWLETT PACKARD COUSHPQ15,120,06+0,4015,1115,107 674 021,0002.12.2016 21:59:59
HOLOGIC INCUSHOLX37,900,26+0,6937,9037,891 460 430,0002.12.2016 21:59:31
HOME DEPOT INCUSHD129,870,40+0,31129,85129,833 215 601,0002.12.2016 21:59:32
HONEYWELL INTL INCUSHON112,44-1,23-1,08112,45112,423 242 245,0002.12.2016 21:59:59
HUNT(JB)TRANSPORTUSJBHT96,35-0,70-0,7296,3696,34967 549,0002.12.2016 21:59:30
CHECK POINT SOFTWAREUSCHKP81,840,53+0,6581,8581,84984 934,0002.12.2016 21:59:37
CHEVRON CORP NEWUSCVX113,03-0,26-0,23113,01113,005 019 103,0002.12.2016 21:59:36
INFOSYS TECHNOLOGIESUSINFY14,310,000,000,000,003 703 889,0002.12.2016 22:34:14
INTEL CORPUSINTC34,160,40+1,180,000,0021 492 534,0003.12.2016 02:10:00
INTERNATIONAL BUSINEUSIBM159,960,14+0,09159,94159,932 387 877,0002.12.2016 21:59:29
INTUIT CORPORATIONUSINTU113,27-0,10-0,09113,26113,23704 390,0002.12.2016 21:59:30
INTUITIVE SURGICALUS46120E107636,824,49+0,71636,82636,40392 707,0002.12.2016 21:59:31
JOHNSON & JOHNSONUSJNJ111,930,55+0,49111,95111,945 095 209,0002.12.2016 21:59:34
JP MORGAN CHASE & COUSJPM81,53-0,26-0,3281,5581,5314 707 711,0002.12.2016 21:59:37
JUNIPER NETWORKS, INUSJNPR26,83-0,15-0,5626,8326,823 538 465,0002.12.2016 21:59:30
KIMBERLY CLARK CORPUSKMB114,110,10+0,090,000,001 433 303,0002.12.2016 23:45:31
KLA INSTRUMENTS CORPUSKLAC76,220,29+0,3876,2376,212 522 945,0002.12.2016 21:59:30
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX100,511,93+1,96100,51100,492 623 003,0002.12.2016 21:59:31
LAMAR ADVERTISING COUSLAMR65,54-0,19-0,2965,5565,53645 211,0002.12.2016 21:59:31
LEVEL 3 COMUNICATIONUSLVLT55,850,66+1,2055,8555,841 657 017,0002.12.2016 21:59:59
LIBERTY GLOBAL, INC.US530555101329,67-0,40-1,330,000,003 945 652,0002.12.2016 22:34:33
LIFELINE SYSTEMSUSLIFE3,05-0,05-1,610,000,0082 369,0002.12.2016 22:08:54
LINEAR TECHNOLOGY COUSLLTC61,660,23+0,3761,6761,661 467 886,0002.12.2016 21:59:31
LOGITECH INTERNATIONUSLOGI24,40-0,09-0,3724,4224,41541 340,0002.12.2016 21:59:30
MARVELL TECHNOLOGY GUS57385110214,020,04+0,2914,0314,023 671 878,0002.12.2016 21:59:30
MASTERCARD INCUSMA101,100,92+0,920,000,003 981 126,0003.12.2016 02:04:06
MATTEL INCUS577081102529,95-0,45-1,4629,9529,943 403 358,0002.12.2016 21:59:40
MCDONALDS CORPUSMCD118,24-0,23-0,190,000,003 348 723,0002.12.2016 23:27:00
MERCK & CO., INCUS58933Y105561,100,34+0,5661,1161,106 796 181,0002.12.2016 21:59:30
MICROCHIP TECHNOLOGYUSMCHP62,020,79+1,2962,0262,012 370 014,0002.12.2016 21:59:32
MICROSOFT CORPUSMSFT59,250,05+0,080,000,0025 515 665,0003.12.2016 02:10:00
MYLAN INC.USMYL36,01-0,02-0,0636,0136,003 245 028,0002.12.2016 21:59:32
NETWORK APPLIANCE COUSNTAP35,960,52+1,4635,9635,952 803 887,0002.12.2016 21:59:29
NEWS CORPUSNWSA11,66-0,10-0,8511,6611,652 428 055,0002.12.2016 21:59:31
NIKE INCUSNKE96,2437,69+64,370,000,0010 626 470,0013.04.2016 22:46:33
NVIDIA CORPORATIONUSNVDA88,470,83+0,9588,4588,4411 519 154,0002.12.2016 21:59:32
ORACLE CORPORATIONUSORCL38,51-0,19-0,4938,5038,4917 836 900,0002.12.2016 21:59:59
O'REILLY AUTOMOTIVE,USORLY273,840,78+0,29273,86273,78663 085,0002.12.2016 21:59:31
PACCAR INCUSPCAR63,090,05+0,0763,0963,081 560 726,0002.12.2016 21:59:31
PATTERSON COMPANIESUSPDCO39,200,16+0,4139,2139,201 560 753,0002.12.2016 21:59:32
PATTERSON UTI ENERGYUSPTEN28,150,45+1,6128,1528,143 532 136,0002.12.2016 21:59:40
PAYCHEX INCUSPAYX58,34-0,34-0,5858,3458,331 523 184,0002.12.2016 21:59:31
PEPSICO INCUSPEP100,601,57+1,590,000,004 594 602,0003.12.2016 02:04:06
PFIZER INCUS717081103531,630,17+0,5231,6331,6216 318 134,0002.12.2016 21:59:30
PHILIP MORRIS INTL IUSPM88,080,31+0,350,000,004 818 431,0002.12.2016 23:05:02
PRICELINE.COM INCUSPCLN1 471,96-7,70-0,521 472,641 472,04305 852,0002.12.2016 21:59:28
PROCTER & GAMBLE COUSPG82,570,71+0,8782,5782,567 532 702,0002.12.2016 21:59:30
QUAIGEN N.V.USQGEN27,270,38+1,4127,2827,27452 820,0002.12.2016 21:59:39
QUALCOMM INCUSQCOM65,841,68+2,6265,8765,868 832 243,0002.12.2016 21:59:40
RYANAIR HOLDINGS ADSUSRYAAY80,670,41+0,5180,6780,63201 543,0002.12.2016 21:59:30
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J10438,880,77+2,0238,8838,873 686 801,0002.12.2016 21:59:31
SEARS HOLDINGS CORPOUSSHLD12,51-0,69-5,2312,5312,51716 671,0002.12.2016 21:59:29
SCHEIN (HENRY), INC.USHSIC149,540,28+0,19149,54149,48441 727,0002.12.2016 21:59:31
SIGMA-ALDRICHUSSIAL139,760,000,000,000,000,0020.11.2015 00:00:00
SIRIUS SATELLITE RADUS82966U1034,30-0,26-5,714,304,2991 310 293,0002.12.2016 21:59:38
STAPLES INCUSSPLS9,65-0,02-0,219,659,645 074 563,0002.12.2016 21:59:34
STARBUCKS CORPORATIOUSSBUX57,19-1,32-2,2657,1857,1715 897 370,0002.12.2016 21:59:31
STERICYCLE INCUSSRCL72,46-0,98-1,3372,4772,461 159 552,0002.12.2016 21:59:38
SYMANTEC CORPUSSYMC23,53-0,24-0,9923,5323,528 172 275,0002.12.2016 21:59:31
TEVA PHARMACTL INDUSUS881624209836,53-0,04-0,1136,5436,536 650 718,0002.12.2016 21:59:37
TIFFANY & CO NEWUSTIF81,30-1,21-1,470,000,001 389 946,0002.12.2016 22:35:50
TRAVELERS COMPANIESUSTRV115,640,23+0,20115,64115,631 434 216,0002.12.2016 21:59:59
UNITED STATES STL COUSX33,611,58+4,930,000,0013 634 876,0003.12.2016 01:59:50
UNITED TECHNOLOGIESUSUTX108,220,74+0,69108,22108,202 757 420,0002.12.2016 21:59:59
USA INTERACTIVEUSIACI65,520,30+0,4665,5365,52536 224,0002.12.2016 21:59:36
VERISIGN INCUSVRSN78,290,72+0,9378,2978,26535 587,0002.12.2016 21:59:40
VERIZON COMMUNICATIOUS92343V104449,83-0,04-0,0849,8349,828 990 227,0002.12.2016 21:59:59
VERTEX PHARMACEUTICAUSVRTX75,52-2,30-2,9675,5475,534 125 941,0002.12.2016 21:59:38
VISA INC. VISA INC.US92826C839475,660,23+0,3075,6775,6612 669 773,0002.12.2016 21:59:33
VODAFONE GROUP PLC NUSVOD24,440,14+0,5624,4424,437 444 630,0002.12.2016 21:59:38
WAL MART STORES INCUSWMT70,850,18+0,2570,8570,845 731 734,0002.12.2016 21:59:37
WYNN RESORTS LTDUSWYNN98,62-0,65-0,6598,6298,601 820 426,0002.12.2016 21:59:34
XEROX CORPUS98412110339,500,05+0,530,000,0010 333 649,0003.12.2016 02:04:06
XILINX INCUSXLNX54,170,78+1,4654,1654,152 951 353,0002.12.2016 21:59:34
YAHOO INCUSYHOO40,050,42+1,0540,0640,055 880 430,0002.12.2016 21:59:28
3M COUSMMM172,45-0,18-0,10172,43172,411 641 046,0002.12.2016 21:59:59