Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 21.4.2018 11:56

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 INCUSATVI66,25-1,44-2,1266,2366,224 089 541,0020.04.2018 21:59:14
ADOBE SYSTEMSUSADBE225,17-2,45-1,08225,19225,152 043 422,0020.04.2018 21:59:13
ADV MICRO DEVICESUSAMD9,99-0,12-1,190,000,0039 011 902,0021.04.2018 01:59:27
AKAMAI TECHNOLOGIES,US00971T101671,25-1,21-1,6771,2571,24676 292,0020.04.2018 21:59:14
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO57,15-0,64-1,1057,2357,2211 564 500,0020.04.2018 21:59:55
AMAZON.COMUS02313510671 525,83-31,08-2,001 526,111 525,575 204 187,0020.04.2018 21:59:08
AMERICAN EXPRESS COUSAXP100,73-1,64-1,60100,79100,784 379 967,0020.04.2018 21:59:59
AMGEN, INC.USAMGN171,34-1,59-0,92171,37171,322 223 445,0020.04.2018 21:59:17
APACHE CORPUSAPA41,45-0,58-1,380,000,005 190 851,0021.04.2018 02:04:04
APPLE COMPUTER, INC.USAAPL165,94-6,86-3,97165,94165,9259 350 768,0020.04.2018 21:59:09
APPLIED MATERIALSUSAMAT51,09-0,10-0,2051,0951,0814 209 002,0020.04.2018 21:59:13
AT&T INCUST34,63-0,19-0,5534,6734,6626 431 543,0020.04.2018 21:59:58
AUTODESK INCUSADSK130,01-2,32-1,75130,00129,971 357 419,0020.04.2018 21:59:13
AUTOMATIC DATA PROCEUSADP116,93-0,82-0,70116,94116,931 222 997,0020.04.2018 21:59:18
BAIDU.COM INC ADSUS0567521085232,39-4,72-1,99232,39232,322 072 088,0020.04.2018 21:59:19
BANK OF AMERICA CORPUS060505104630,260,08+0,270,000,0065 554 554,0021.04.2018 02:04:04
BED BATH & BEYOND, IUSBBBY17,14-0,57-3,1917,1417,134 464 594,0020.04.2018 21:59:17
BEST BUY INCUSBBY72,30-1,04-1,420,000,003 407 924,0020.04.2018 23:36:46
BIOGEN IDEC INCUSBIIB262,66-3,36-1,26262,67262,661 247 399,0020.04.2018 21:59:08
BOEING COUSBA338,63-2,01-0,59338,80338,722 563 437,0020.04.2018 21:59:56
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW93,59-0,70-0,7493,5893,57977 592,0020.04.2018 21:59:06
CA INC.US12673P10534,57-0,27-0,7734,5734,561 153 683,0020.04.2018 21:59:18
CADENCE DESIGN SYSUSCDNS37,04-0,34-0,9137,0337,022 292 115,0020.04.2018 21:59:10
CATERPILLAR INC DELUSCAT153,12-2,58-1,66153,21153,153 504 971,0020.04.2018 21:59:55
CELGENE CORPUSCELG88,90-0,72-0,8088,9288,894 672 747,0020.04.2018 21:59:16
CENTRAL EURO MEDIA EBMG2004520244,05-0,10-2,410,000,00280 973,0020.04.2018 22:45:02
CERNER CORPORATIONUS156782104658,19-0,73-1,2458,1858,172 013 261,0020.04.2018 21:59:18
CINTAS CORPUSCTAS173,11-1,05-0,60173,13173,09213 021,0020.04.2018 21:59:08
CISCO SYSTEMS, INC.USCSCO44,09-0,47-1,0644,0844,0717 877 899,0020.04.2018 21:59:15
CITIGROUP INCUSC70,01-0,27-0,3870,0170,0015 324 163,0020.04.2018 21:59:59
CITRIX SYSTEMS, INC.USCTXS96,53-0,69-0,7196,5596,541 297 587,0020.04.2018 21:59:13
COCA COLA COUS191216100743,77-0,54-1,2243,7443,7310 372 116,0020.04.2018 21:59:59
COGNIZANT TECH SOLUTUSCTSH81,77-0,60-0,730,000,003 053 681,0020.04.2018 22:45:02
COLGATE PALMOLIVE COUSCL67,52-2,25-3,220,000,008 636 916,0021.04.2018 01:59:17
COMCAST CORP CL AUS20030N101933,21-0,27-0,8133,2233,2118 778 869,0020.04.2018 21:59:08
COSTCO WHOLESALE CORUSCOST193,48-1,59-0,82193,55193,511 419 588,0020.04.2018 21:59:13
DENTSPLY INTL INC NEUSXRAY49,33-0,41-0,8249,3349,321 220 641,0020.04.2018 21:59:09
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0028.07.2015 00:00:00
DISCOVERY INC - AUS25470F104923,16-0,22-0,940,000,005 190 073,0020.04.2018 23:37:36
DISH NETWORK CORP CLUSDISH37,20-1,33-3,4437,1837,172 099 723,0020.04.2018 21:59:17
DOW CHEM COUSDOW66,650,000,000,000,000,0005.09.2017 00:00:00
EBAY INCUS278642103042,200,09+0,210,000,0013 731 605,0021.04.2018 02:00:00
ERICSSONUS29482160887,781,14+17,097,787,7737 400 349,0020.04.2018 21:59:11
EXPEDIA GROUP INCUS30212P3038109,78-1,59-1,43109,79109,781 398 719,0020.04.2018 21:59:08
EXPEDITORS INTL,WASHUSEXPD64,15-0,22-0,3464,1364,12486 270,0020.04.2018 21:59:13
EXXON MOBIL CORPUSXOM79,00-0,42-0,530,000,0012 072 220,0021.04.2018 02:04:04
FIRST SOLAR, INC.US336433107075,51-1,45-1,8875,5175,491 209 513,0020.04.2018 21:59:11
FISERV, INC.USFISV147,37-1,07-0,72147,36147,33570 535,0019.03.2018 20:59:12
FLEXTRONICS INTERNATUSFLEX17,210,04+0,2317,2117,204 004 652,0020.04.2018 21:59:15
FLIR SYS INCUSFLIR52,55-0,16-0,3052,5652,55523 329,0020.04.2018 21:59:13
FORD MTR CO DELUSF10,82-0,14-1,280,000,0044 930 027,0021.04.2018 02:04:04
GARMIN LTDUSG3726010958,93-0,31-0,5158,9358,92451 252,0020.04.2018 21:59:09
GENERAL ELECTRIC COUSGE14,530,54+3,8614,5414,53180 057 402,0020.04.2018 21:59:56
GOLDMAN SACHS GROUPUSGS251,96-2,21-0,870,000,002 930 638,0021.04.2018 02:04:04
GOOGLE INC CLASS AUSGOOG1 072,01-15,69-1,441 072,101 071,771 686 275,0020.04.2018 21:59:11
HEWLETT PACKARD COUSHPQ21,52-0,15-0,6721,5321,526 396 396,0020.04.2018 21:59:59
HOLOGIC INCUSHOLX38,29-0,32-0,8338,2938,281 123 079,0020.04.2018 21:59:14
HOME DEPOT INCUSHD177,04-0,04-0,02176,98176,974 039 299,0020.04.2018 21:59:59
HONEYWELL INTL INCUSHON150,552,42+1,63150,57150,544 585 076,0020.04.2018 21:59:56
HUNT(JB)TRANSPORTUSJBHT119,50-1,77-1,46119,50119,49725 846,0020.04.2018 21:59:08
CHECK POINT SOFTWAREUSCHKP102,15-0,95-0,92102,15102,14991 454,0020.04.2018 21:59:17
CHEVRON CORP NEWUSCVX122,31-1,41-1,14122,32122,305 607 048,0020.04.2018 21:59:58
INFOSYS TECHNOLOGIESUSINFY17,370,20+1,160,000,008 626 075,0020.04.2018 23:05:04
INTEL CORPUSINTC51,53-0,69-1,320,000,0026 910 093,0021.04.2018 02:00:00
INTERNATIONAL BUSINEUSIBM144,87-2,83-1,92144,90144,896 647 299,0020.04.2018 21:59:59
INTUIT CORPORATIONUSINTU178,06-1,35-0,75178,06177,991 027 047,0020.04.2018 21:59:19
INTUITIVE SURGICALUS46120E107455,98-6,73-1,45455,99455,831 202 520,0020.04.2018 21:59:06
JOHNSON & JOHNSONUSJNJ126,57-0,98-0,77126,66126,645 666 641,0020.04.2018 21:59:58
JP MORGAN CHASE & COUSJPM111,36-0,37-0,33111,43111,4212 932 930,0020.04.2018 21:59:58
JUNIPER NETWORKS, INUSJNPR24,34-0,10-0,4124,3524,342 815 724,0020.04.2018 21:59:58
KIMBERLY CLARK CORPUSKMB100,03-3,31-3,200,000,005 161 764,0021.04.2018 02:04:04
KLA INSTRUMENTS CORPUSKLAC101,42-0,87-0,85101,43101,421 316 406,0020.04.2018 21:59:07
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX191,841,45+0,76191,85191,834 762 279,0020.04.2018 21:59:17
LAMAR ADVERTISING COUSLAMR62,37-1,22-1,9262,3862,36343 484,0020.04.2018 21:59:09
LEVEL 3 COMUNICATIONUSLVLT53,630,000,000,000,000,0002.11.2017 00:00:00
LIBERTY GLOBAL, INC.US530555101331,78-0,44-1,370,000,001 329 748,0020.04.2018 22:45:02
LIFELINE SYSTEMSUSLIFE2,40-0,05-2,040,000,0043 321,0020.04.2018 22:00:00
LOGITECH INTERNATIONUSLOGI37,700,09+0,2437,6937,68160 686,0020.04.2018 21:59:08
MARVELL TECHNOLOGY GUS57385110220,49-0,55-2,6120,5020,497 585 026,0020.04.2018 21:59:16
MASTERCARD INCUSMA177,08-1,93-1,080,000,004 232 997,0021.04.2018 02:04:04
MATTEL INCUS577081102512,94-0,52-3,8312,9412,9326 560 768,0020.04.2018 21:59:11
MCDONALDS CORPUSMCD158,77-0,76-0,480,000,003 961 213,0021.04.2018 02:04:04
MERCK & CO., INCUS58933Y105558,770,13+0,2158,8258,817 888 397,0020.04.2018 21:59:55
MICROCHIP TECHNOLOGYUSMCHP85,650,51+0,6085,6685,653 228 501,0020.04.2018 21:59:08
MICROSOFT CORPUSMSFT95,00-1,11-1,150,000,0031 154 377,0021.04.2018 02:00:00
MYLAN INC.USMYL40,65-0,16-0,3940,6540,642 735 850,0020.04.2018 21:59:12
NETWORK APPLIANCE COUSNTAP68,62-0,40-0,5768,6268,611 120 611,0020.04.2018 21:59:19
NEWS CORPUSNWSA16,17-0,03-0,1516,1716,162 139 105,0020.04.2018 21:59:17
NIKE INCUSNKE66,090,36+0,550,000,0010 402 847,0021.04.2018 00:40:04
NVIDIA CORPORATIONUSNVDA228,74-0,30-0,13228,78228,718 555 361,0020.04.2018 21:59:16
ORACLE CORPORATIONUSORCL46,23-0,59-1,2646,2446,2311 985 594,0020.04.2018 21:59:59
O'REILLY AUTOMOTIVE,USORLY221,56-1,39-0,62221,62221,57825 345,0020.04.2018 21:59:17
PACCAR INCUSPCAR69,14-0,50-0,7269,1469,131 699 121,0020.04.2018 21:59:14
PATTERSON COMPANIESUSPDCO22,32-0,25-1,0922,3222,311 326 673,0020.04.2018 21:59:07
PATTERSON UTI ENERGYUSPTEN19,98-0,33-1,6019,9819,972 809 914,0020.04.2018 21:59:17
PAYCHEX INCUSPAYX60,29-0,64-1,0560,3060,292 507 705,0020.04.2018 21:59:12
PEPSICO INCUSPEP102,48-3,09-2,930,000,008 649 951,0021.04.2018 01:56:25
PFIZER INCUS717081103536,580,05+0,1236,6436,6313 903 771,0020.04.2018 21:59:55
PHILIP MORRIS INTL IUSPM84,27-1,37-1,600,000,0017 814 237,0021.04.2018 02:04:04
PRICELINE.COM INCUSPCLN1 905,640,000,001 915,001 900,000,0027.02.2018 16:42:55
PROCTER & GAMBLE COUSPG74,11-0,85-1,1374,1274,1111 783 721,0020.04.2018 21:59:15
QUAIGEN N.V.USQGEN32,810,02+0,0632,8232,80339 149,0020.04.2018 21:59:55
QUALCOMM INCUSQCOM51,42-1,15-2,1951,4351,4210 541 406,0020.04.2018 21:59:14
RYANAIR HOLDINGS ADSUS7835132033114,67-0,83-0,72114,70114,67167 886,0020.04.2018 21:59:04
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J10459,62-0,29-0,4859,6159,602 031 350,0020.04.2018 21:59:15
SEARS HOLDINGS CORPOUSSHLD3,01-0,05-1,483,013,00676 728,0020.04.2018 21:59:17
SCHEIN (HENRY), INC.USHSIC69,03-0,72-1,0369,0369,02956 934,0020.04.2018 21:59:19
SIGMA-ALDRICHUSSIAL139,760,000,000,000,000,0020.11.2015 00:00:00
SIRIUS SATELLITE RADUS82966U1036,31-0,03-0,476,326,3112 781 304,0020.04.2018 21:59:13
STAPLES INCUSSPLS10,250,000,000,000,000,0014.09.2017 00:00:00
STARBUCKS CORPORATIOUSSBUX58,00-1,22-2,0658,0057,9910 064 983,0020.04.2018 21:59:09
STERICYCLE INCUSSRCL60,32-0,53-0,8760,3260,31583 041,0020.04.2018 21:59:17
SYMANTEC CORPUSSYMC27,67-0,19-0,6627,6727,663 304 586,0020.04.2018 21:59:15
TEVA PHARMACTL INDUSUS881624209817,800,09+0,5117,8017,796 883 424,0020.04.2018 21:59:59
THE WALT DISNEY COMPUS2546871060100,15-0,74-0,73100,15100,145 038 851,0020.04.2018 21:59:12
TIFFANY & CO NEWUSTIF98,840,81+0,830,000,001 539 068,0021.04.2018 00:48:58
TRAVELERS COMPANIESUSTRV136,870,28+0,20136,83136,811 081 518,0020.04.2018 21:59:55
UNITED STATES STL COUSX36,65-0,69-1,850,000,009 810 101,0021.04.2018 02:04:04
UNITED TECHNOLOGIESUSUTX123,05-0,80-0,65123,04123,014 811 145,0020.04.2018 21:59:59
USA INTERACTIVEUSIACI161,93-2,58-1,57161,90161,78392 233,0020.04.2018 21:59:05
VERISIGN INCUSVRSN124,76-0,43-0,34124,78124,761 211 532,0020.04.2018 21:59:18
VERIZON COMMUNICATIOUS92343V104447,83-0,60-1,2447,9347,9214 909 032,0020.04.2018 21:59:55
VERTEX PHARMACEUTICAUSVRTX158,00-1,55-0,97157,99157,961 187 374,0020.04.2018 21:59:08
VISA INC. VISA INC.US92826C8394124,160,20+0,16124,23124,225 834 391,0020.04.2018 21:59:53
VODAFONE GROUP PLCUS92857W308829,740,28+0,9529,7429,735 356 580,0020.04.2018 21:59:16
WALMART INCUS931142103986,94-0,95-1,0886,9986,986 341 387,0020.04.2018 21:59:55
WYNN RESORTS LTDUSWYNN192,530,88+0,46192,60192,531 610 310,0020.04.2018 21:59:10
XEROX CORPUS98412110336,930,000,000,000,000,0015.06.2017 08:01:27
XILINX INCUSXLNX64,10-0,80-1,2364,1064,095 497 994,0020.04.2018 21:59:16
3M COUS88579Y1010217,72-1,13-0,52217,72217,692 278 692,0020.04.2018 21:59:59