Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 20.1.2018 16:15

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 INCUSATVI70,530,73+1,0470,5570,544 233 344,0019.01.2018 21:59:45
ADOBE SYSTEMSUSADBE195,73-0,47-0,24195,74195,711 783 022,0019.01.2018 21:59:41
ADV MICRO DEVICESUSAMD12,590,12+0,960,000,0046 800 669,0020.01.2018 02:10:00
AKAMAI TECHNOLOGIES,US00971T101665,610,53+0,8165,6365,621 069 672,0019.01.2018 21:59:45
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO71,081,05+1,4971,1071,096 837 050,0019.01.2018 21:59:30
AMAZON.COMUS02313510671 293,530,21+0,021 293,531 293,374 087 720,0019.01.2018 21:59:37
AMERICAN EXPRESS COUSAXP98,06-1,80-1,8098,0298,0111 664 115,0019.01.2018 21:59:39
AMGEN, INC.USAMGN189,181,59+0,84189,23189,202 630 737,0019.01.2018 21:59:35
APACHE CORPUSAPA46,05-0,65-1,390,000,003 283 059,0019.01.2018 23:43:36
APPLE COMPUTER, INC.USAAPL178,37-0,89-0,50178,38178,3624 073 334,0019.01.2018 21:59:45
APPLIED MATERIALSUSAMAT57,40-0,01-0,0157,3957,389 795 354,0019.01.2018 21:59:43
AT&T INCUST37,210,06+0,1637,2137,2022 532 617,0019.01.2018 21:59:28
AUTODESK INCUSADSK115,262,71+2,41115,27115,252 642 831,0019.01.2018 21:59:47
AUTOMATIC DATA PROCEUSADP121,380,48+0,40121,41121,381 221 985,0019.01.2018 21:59:45
BAIDU.COM INC ADSUS0567521085255,880,92+0,36255,78255,691 668 695,0019.01.2018 21:59:46
BANK OF AMERICA CORPUS060505104631,720,24+0,760,000,0066 490 985,0020.01.2018 02:04:01
BED BATH & BEYOND, IUSBBBY23,700,49+2,1123,7123,702 687 140,0019.01.2018 21:59:45
BEST BUY INCUSBBY76,862,17+2,910,000,003 445 673,0020.01.2018 00:06:48
BIOGEN IDEC INCUSBIIB341,90-2,54-0,74341,98341,91988 206,0019.01.2018 21:59:45
BOEING COUSBA337,70-2,46-0,72337,81337,666 893 275,0019.01.2018 21:59:40
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW95,141,46+1,5695,1495,121 279 528,0019.01.2018 21:59:42
CA INC.US12673P10534,08-0,11-0,3234,0834,072 448 675,0019.01.2018 21:59:37
CADENCE DESIGN SYSUSCDNS45,620,68+1,5145,6445,631 818 956,0019.01.2018 21:59:39
CATERPILLAR INC DELUSCAT170,101,27+0,75170,30170,284 002 281,0019.01.2018 21:59:36
CELGENE CORPUSCELG102,600,88+0,87102,56102,556 611 109,0019.01.2018 21:59:41
CENTRAL EURO MEDIA EBMG2004520244,700,10+2,170,000,0078 328,0019.01.2018 22:32:03
CERNER CORPORATIONUS156782104668,93-0,57-0,8168,9468,932 731 980,0019.01.2018 21:59:37
CINTAS CORPUSCTAS164,072,27+1,40164,09164,02360 498,0019.01.2018 21:59:37
CISCO SYSTEMS, INC.USCSCO41,26-0,05-0,1141,2641,2518 489 397,0019.01.2018 21:59:41
CITIGROUP INCUSC78,370,98+1,2678,3078,2914 719 079,0019.01.2018 21:59:31
CITRIX SYSTEMS, INC.USCTXS92,711,33+1,4692,7092,68858 823,0019.01.2018 21:59:34
COCA COLA COUS191216100747,170,29+0,6247,1647,1511 624 259,0019.01.2018 21:59:59
COGNIZANT TECH SOLUTUSCTSH77,290,54+0,700,000,003 178 743,0020.01.2018 00:06:48
COLGATE PALMOLIVE COUSCL77,500,87+1,140,000,004 480 624,0020.01.2018 00:40:04
COMCAST CORP CL AUS20030N101942,510,66+1,5742,5142,5019 682 519,0019.01.2018 21:59:34
COSTCO WHOLESALE CORUSCOST192,230,72+0,38192,26192,251 979 864,0019.01.2018 21:59:35
DENTSPLY INTL INC NEUSXRAY61,99-0,32-0,5161,9861,952 003 792,0019.01.2018 21:59:41
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0028.07.2015 00:00:00
DISCOVERY HOLDING COUSDISCA25,710,12+0,470,000,004 177 065,0019.01.2018 22:52:46
DISH NETWORK CORP CLUSDISH45,240,08+0,1845,2345,222 585 751,0019.01.2018 21:59:37
DOW CHEM COUSDOW66,650,000,000,000,000,0005.09.2017 00:00:00
EBAY INCUS278642103066,290,70+1,0766,3766,2926 169 406,0018.07.2015 02:10:00
ERICSSON(LM)TEL'B'ADUSERIC7,300,02+0,277,307,296 803 650,0019.01.2018 21:59:41
EXPEDIA INCUS30212P1057126,23-0,66-0,52126,29126,282 135 152,0019.01.2018 21:59:46
EXPEDITORS INTL,WASHUSEXPD66,380,29+0,4466,3966,38575 293,0019.01.2018 21:59:44
EXXON MOBIL CORPUSXOM87,15-0,28-0,320,000,0013 090 032,0020.01.2018 02:04:01
FIRST SOLAR, INC.US336433107070,03-1,06-1,4970,0370,021 236 883,0019.01.2018 21:59:42
FISERV, INC.USFISV138,080,14+0,10138,09138,06672 647,0019.01.2018 21:59:37
FLEXTRONICS INTERNATUSFLEX19,620,01+0,0319,6219,612 751 253,0019.01.2018 21:59:37
FLIR SYS INCUSFLIR52,421,07+2,0852,4052,391 239 724,0019.01.2018 21:59:43
FORD MTR CO DELUSF12,00-0,07-0,580,000,0051 303 747,0020.01.2018 01:59:56
GARMIN LTDUSG3726010963,880,64+1,0163,8763,86975 216,0019.01.2018 21:59:47
GENERAL ELECTRIC COUSGE16,27-0,50-2,9816,2716,26202 862 108,0019.01.2018 21:59:35
GOLDMAN SACHS GROUPUSGS256,125,15+2,050,000,004 643 375,0020.01.2018 02:04:01
GOOGLE INC CLASS AUSGOOG1 136,706,91+0,611 136,961 136,631 060 363,0019.01.2018 21:59:35
HEWLETT PACKARD COUSHPQ23,700,41+1,7623,7023,699 561 769,0019.01.2018 21:59:59
HOLOGIC INCUSHOLX43,40-0,45-1,0343,4243,413 929 970,0019.01.2018 21:59:35
HOME DEPOT INCUSHD201,312,98+1,50201,33201,294 515 807,0019.01.2018 21:59:59
HONEYWELL INTL INCUSHON158,540,76+0,48158,61158,592 647 284,0019.01.2018 21:59:30
HUNT(JB)TRANSPORTUSJBHT123,662,21+1,82123,67123,641 173 306,0019.01.2018 21:59:45
CHECK POINT SOFTWAREUSCHKP104,461,26+1,22104,48104,461 707 643,0019.01.2018 21:59:46
CHEVRON CORP NEWUSCVX131,27-0,32-0,24131,34131,324 758 051,0019.01.2018 21:59:42
INFOSYS TECHNOLOGIESUSINFY17,990,07+0,390,000,003 853 169,0019.01.2018 23:43:36
INTEL CORPUSINTC44,820,34+0,760,000,0025 780 217,0020.01.2018 02:10:00
INTERNATIONAL BUSINEUSIBM162,34-6,78-4,01162,33162,3120 044 513,0019.01.2018 21:59:43
INTUIT CORPORATIONUSINTU167,663,26+1,98167,71167,691 105 821,0019.01.2018 21:59:37
INTUITIVE SURGICALUS46120E1071 088,974,07+0,381 089,631 088,98224 310,0005.10.2017 21:59:43
JOHNSON & JOHNSONUSJNJ147,470,55+0,37147,42147,404 840 404,0019.01.2018 21:59:40
JP MORGAN CHASE & COUSJPM112,92-0,34-0,30112,91112,8915 038 319,0019.01.2018 21:59:34
JUNIPER NETWORKS, INUSJNPR27,850,19+0,6927,8427,833 523 262,0019.01.2018 21:59:59
KIMBERLY CLARK CORPUSKMB115,490,15+0,130,000,002 590 417,0020.01.2018 00:06:48
KLA INSTRUMENTS CORPUSKLAC115,020,37+0,32115,01115,00827 226,0019.01.2018 21:59:45
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX207,452,00+0,97207,50207,442 324 455,0019.01.2018 21:59:45
LAMAR ADVERTISING COUSLAMR73,711,17+1,6173,7173,69556 784,0019.01.2018 21:59:32
LEVEL 3 COMUNICATIONUSLVLT53,600,90+1,7153,6253,612 669 991,0031.10.2017 20:59:55
LIBERTY GLOBAL, INC.US530555101337,180,26+0,700,000,003 107 270,0019.01.2018 22:38:52
LIFELINE SYSTEMSUSLIFE3,95-0,15-3,660,000,0010 577,0019.01.2018 22:00:00
LOGITECH INTERNATIONUSLOGI37,300,47+1,2637,3037,29535 347,0019.01.2018 21:59:34
MARVELL TECHNOLOGY GUS57385110223,68-0,01-0,0423,6823,676 218 077,0019.01.2018 21:59:37
MASTERCARD INCUSMA166,831,35+0,820,000,002 947 790,0020.01.2018 00:40:04
MATTEL INCUS577081102516,130,90+5,9116,1516,148 292 979,0019.01.2018 21:59:37
MCDONALDS CORPUSMCD176,121,55+0,890,000,003 746 267,0020.01.2018 02:04:01
MERCK & CO., INCUS58933Y105561,260,13+0,2161,2761,269 405 853,0019.01.2018 21:59:34
MICROCHIP TECHNOLOGYUSMCHP97,450,16+0,1697,4497,421 413 703,0019.01.2018 21:59:36
MICROSOFT CORPUSMSFT90,00-0,10-0,110,000,0036 875 013,0020.01.2018 02:10:00
MYLAN INC.USMYL46,730,22+0,4646,7446,737 199 029,0019.01.2018 21:59:44
NETWORK APPLIANCE COUSNTAP63,08-0,22-0,3563,0963,082 400 324,0019.01.2018 21:59:35
NEWS CORPUSNWSA17,220,21+1,2317,2217,212 235 167,0019.01.2018 21:59:35
NIKE INCUSNKE96,2437,69+64,370,000,0010 626 470,0013.04.2016 22:46:33
NVIDIA CORPORATIONUSNVDA230,045,60+2,50230,03229,9813 595 646,0019.01.2018 21:59:46
ORACLE CORPORATIONUSORCL50,570,34+0,6850,5750,5611 806 097,0019.01.2018 21:59:59
O'REILLY AUTOMOTIVE,USORLY272,936,60+2,48272,97272,92696 813,0019.01.2018 21:59:40
PACCAR INCUSPCAR77,481,08+1,4177,4877,471 563 780,0019.01.2018 21:59:45
PATTERSON COMPANIESUSPDCO36,600,26+0,7236,6036,591 647 505,0019.01.2018 21:59:43
PATTERSON UTI ENERGYUSPTEN24,490,61+2,5524,4924,482 659 051,0019.01.2018 21:59:35
PAYCHEX INCUSPAYX69,430,52+0,7569,4569,441 685 268,0019.01.2018 21:59:45
PEPSICO INCUSPEP120,171,12+0,940,000,006 002 630,0020.01.2018 00:02:54
PFIZER INCUS717081103536,94-0,05-0,1436,9536,9421 408 912,0019.01.2018 21:59:30
PHILIP MORRIS INTL IUSPM108,923,85+3,660,000,005 818 855,0020.01.2018 02:04:01
PRICELINE.COM INCUSPCLN1 908,09-18,62-0,971 908,491 908,08494 476,0019.01.2018 21:59:40
PROCTER & GAMBLE COUSPG91,050,87+0,9691,0491,037 715 073,0019.01.2018 21:59:32
QUAIGEN N.V.USQGEN32,890,33+1,0132,8932,881 308 504,0019.01.2018 21:59:37
QUALCOMM INCUSQCOM67,99-0,06-0,0967,9767,957 294 954,0019.01.2018 21:59:45
RYANAIR HOLDINGS ADSUSRYAAY120,801,45+1,21120,84120,80313 731,0019.01.2018 21:59:31
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J10452,640,63+1,2152,6652,653 457 034,0019.01.2018 21:59:45
SEARS HOLDINGS CORPOUSSHLD3,62-0,05-1,363,633,621 240 833,0019.01.2018 21:59:40
SCHEIN (HENRY), INC.USHSIC161,17-7,71-4,57161,25161,232 065 265,0014.09.2017 21:59:30
SIGMA-ALDRICHUSSIAL139,760,000,000,000,000,0020.11.2015 00:00:00
SIRIUS SATELLITE RADUS82966U1035,600,13+2,385,605,5924 681 162,0019.01.2018 21:59:37
STAPLES INCUSSPLS10,250,01+0,1010,2510,248 233 422,0012.09.2017 21:59:07
STARBUCKS CORPORATIOUSSBUX61,200,11+0,1861,2261,216 942 007,0019.01.2018 21:59:36
STERICYCLE INCUSSRCL72,000,47+0,6672,0172,00670 333,0019.01.2018 21:59:37
SYMANTEC CORPUSSYMC27,450,20+0,7327,4627,456 812 389,0019.01.2018 21:59:42
TEVA PHARMACTL INDUSUS881624209820,68-0,03-0,1420,7020,6921 037 271,0019.01.2018 21:59:40
THE WALT DISNEY COMPUS2546871060110,540,12+0,11110,54110,538 421 051,0019.01.2018 21:59:59
TIFFANY & CO NEWUSTIF107,77-0,28-0,260,000,002 535 695,0020.01.2018 00:06:48
TRAVELERS COMPANIESUSTRV137,830,49+0,36137,83137,811 345 864,0019.01.2018 21:59:59
UNITED STATES STL COUSX38,77-0,26-0,670,000,0010 371 902,0020.01.2018 02:04:01
UNITED TECHNOLOGIESUSUTX135,861,25+0,93135,88135,872 715 806,0019.01.2018 21:59:37
USA INTERACTIVEUSIACI137,142,15+1,59137,22137,14738 927,0019.01.2018 21:59:46
VERISIGN INCUSVRSN114,45-0,09-0,08114,44114,42679 688,0019.01.2018 21:59:34
VERIZON COMMUNICATIOUS92343V104451,910,36+0,7051,9151,9021 058 046,0019.01.2018 21:59:59
VERTEX PHARMACEUTICAUSVRTX157,910,72+0,46157,93157,861 688 898,0019.01.2018 21:59:46
VISA INC. VISA INC.US92826C8394122,70-0,41-0,33122,82122,807 227 829,0019.01.2018 21:59:59
VODAFONE GROUP PLC NUSVOD31,57-0,01-0,0331,5831,572 757 848,0019.01.2018 21:59:35
WAL MART STORES INCUSWMT104,560,26+0,25104,57104,566 605 868,0019.01.2018 21:59:30
WYNN RESORTS LTDUSWYNN179,854,37+2,49179,85179,821 699 834,0019.01.2018 21:59:38
XEROX CORPUS98412110336,930,000,000,000,000,0015.06.2017 08:01:27
XILINX INCUSXLNX75,68-0,62-0,8175,6875,671 499 146,0019.01.2018 21:59:34
3M COUS88579Y1010248,182,27+0,92248,16248,131 642 883,0019.01.2018 21:59:59