zavřít Přihlášení

Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 18.1.2018 1:03

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 INCUSATVI70,331,62+2,3670,3370,326 080 040,0017.01.2018 21:59:40
ADOBE SYSTEMSUSADBE196,453,99+2,07196,46196,432 440 341,0017.01.2018 21:59:37
ADV MICRO DEVICESUSAMD12,160,25+2,100,000,0038 940 217,0018.01.2018 00:38:09
AKAMAI TECHNOLOGIES,US00971T101665,360,86+1,3365,3165,29957 633,0017.01.2018 21:59:50
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO70,161,24+1,8070,1470,136 713 738,0017.01.2018 21:59:59
AMAZON.COMUS02313510671 297,18-7,68-0,591 298,111 298,004 874 235,0017.01.2018 21:59:47
AMERICAN EXPRESS COUSAXP100,770,43+0,43100,76100,753 363 559,0017.01.2018 21:59:59
AMGEN, INC.USAMGN187,992,45+1,32187,99187,983 023 055,0017.01.2018 21:59:44
APACHE CORPUSAPA46,530,26+0,560,000,002 793 545,0017.01.2018 23:40:42
APPLE COMPUTER, INC.USAAPL179,032,84+1,61179,06179,0429 648 802,0017.01.2018 21:59:38
APPLIED MATERIALSUSAMAT57,322,82+5,1757,3257,3116 105 836,0017.01.2018 21:59:48
AT&T INCUST36,850,13+0,3436,8436,8318 037 055,0017.01.2018 21:59:59
AUTODESK INCUSADSK113,031,05+0,94113,04113,022 469 616,0017.01.2018 21:59:46
AUTOMATIC DATA PROCEUSADP122,072,68+2,24122,04122,011 759 257,0017.01.2018 21:59:50
BAIDU.COM INC ADSUS0567521085255,35-2,43-0,94255,40255,351 990 051,0017.01.2018 21:59:37
BANK OF AMERICA CORPUS060505104631,23-0,01-0,030,000,00124 361 215,0018.01.2018 00:41:24
BED BATH & BEYOND, IUSBBBY23,400,39+1,6723,4023,394 484 173,0017.01.2018 21:59:45
BEST BUY INCUSBBY74,261,86+2,570,000,003 199 623,0018.01.2018 00:40:06
BIOGEN IDEC INCUSBIIB344,815,96+1,76344,91344,711 167 035,0017.01.2018 21:59:48
BOEING COUSBA351,8016,64+4,96351,11351,048 964 213,0017.01.2018 21:59:44
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW92,980,01+0,0193,0092,981 000 654,0017.01.2018 21:59:37
CA INC.US12673P10534,470,45+1,3234,4734,461 057 420,0017.01.2018 21:59:46
CADENCE DESIGN SYSUSCDNS44,850,57+1,2844,8544,841 801 815,0017.01.2018 21:59:47
CATERPILLAR INC DELUSCAT168,74-0,57-0,34168,62168,595 001 725,0017.01.2018 21:59:40
CELGENE CORPUSCELG102,04-2,78-2,65102,05102,0310 804 019,0017.01.2018 21:59:48
CENTRAL EURO MEDIA EBMG2004520244,700,000,000,000,0067 315,0017.01.2018 22:27:14
CERNER CORPORATIONUS156782104670,34-0,28-0,4070,3370,321 617 035,0017.01.2018 21:59:48
CINTAS CORPUSCTAS162,701,48+0,92162,72162,68694 603,0017.01.2018 21:59:46
CISCO SYSTEMS, INC.USCSCO41,210,67+1,6441,2041,1919 987 895,0017.01.2018 21:59:48
CITIGROUP INCUSC77,510,40+0,5277,5177,5017 405 617,0017.01.2018 21:59:59
CITRIX SYSTEMS, INC.USCTXS91,191,23+1,3791,2191,18835 886,0017.01.2018 21:59:48
COCA COLA COUS191216100746,810,28+0,6046,8346,8210 341 504,0017.01.2018 21:59:45
COGNIZANT TECH SOLUTUSCTSH76,001,27+1,700,000,004 169 523,0017.01.2018 23:58:57
COLGATE PALMOLIVE COUSCL76,681,26+1,670,000,003 455 174,0017.01.2018 23:54:55
COMCAST CORP CL AUS20030N101941,69-0,14-0,3241,7041,6913 135 689,0017.01.2018 21:59:45
COSTCO WHOLESALE CORUSCOST192,240,71+0,37192,19192,152 228 217,0017.01.2018 21:59:48
DENTSPLY INTL INC NEUSXRAY62,70-2,95-4,4962,7062,685 018 264,0017.01.2018 21:59:39
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0028.07.2015 00:00:00
DISCOVERY HOLDING COUSDISCA24,700,17+0,690,000,005 115 898,0017.01.2018 22:43:51
DISH NETWORK CORP CLUSDISH45,44-2,55-5,3145,4545,446 391 887,0017.01.2018 21:59:45
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'ADUSERIC7,320,38+5,487,337,3215 750 395,0017.01.2018 21:59:40
EXPEDIA INCUS30212P1057130,680,08+0,06130,66130,641 461 705,0017.01.2018 21:59:30
EXPEDITORS INTL,WASHUSEXPD66,070,60+0,9266,0866,06753 318,0017.01.2018 21:59:45
EXXON MOBIL CORPUSXOM88,001,03+1,180,000,0010 545 642,0018.01.2018 00:40:06
FIRST SOLAR, INC.US336433107071,990,77+1,0872,0272,001 400 572,0017.01.2018 21:59:38
FISERV, INC.USFISV138,260,75+0,55138,24138,221 334 012,0017.01.2018 21:59:48
FLEXTRONICS INTERNATUSFLEX19,460,44+2,3119,4619,452 730 540,0017.01.2018 21:59:36
FLIR SYS INCUSFLIR50,820,48+0,9550,8250,81459 151,0017.01.2018 21:59:50
FORD MTR CO DELUSF12,23-0,87-6,640,000,00132 404 485,0018.01.2018 00:40:31
GARMIN LTDUSG3726010963,051,60+2,6063,0463,03999 953,0017.01.2018 21:59:48
GENERAL ELECTRIC COUSGE17,33-0,88-4,8317,3517,34176 380 656,0017.01.2018 21:59:49
GOLDMAN SACHS GROUPUSGS253,65-4,81-1,860,000,008 602 875,0018.01.2018 00:40:43
GOOGLE INC CLASS AUSGOOG1 132,3010,54+0,941 132,501 132,191 005 937,0017.01.2018 21:59:44
HEWLETT PACKARD COUSHPQ23,460,58+2,5123,4623,459 922 307,0017.01.2018 21:59:38
HOLOGIC INCUSHOLX44,000,25+0,5744,0043,991 717 843,0017.01.2018 21:59:36
HOME DEPOT INCUSHD199,733,42+1,74199,76199,743 157 255,0017.01.2018 21:59:39
HONEYWELL INTL INCUSHON158,420,53+0,34158,43158,412 375 094,0017.01.2018 21:59:46
HUNT(JB)TRANSPORTUSJBHT120,720,08+0,07120,73120,661 099 615,0017.01.2018 21:59:40
CHECK POINT SOFTWAREUSCHKP103,531,04+1,01103,55103,531 383 826,0017.01.2018 21:59:44
CHEVRON CORP NEWUSCVX132,300,29+0,22132,31132,294 549 544,0017.01.2018 21:59:44
INFOSYS TECHNOLOGIESUSINFY18,120,34+1,910,000,0012 793 013,0017.01.2018 23:05:05
INTEL CORPUSINTC44,471,33+3,080,000,0032 351 985,0018.01.2018 00:41:09
INTERNATIONAL BUSINEUSIBM168,504,65+2,84168,47168,449 680 699,0017.01.2018 21:59:40
INTUIT CORPORATIONUSINTU164,312,02+1,24164,28164,25680 968,0017.01.2018 21:59:48
INTUITIVE SURGICALUS46120E1071 088,974,07+0,381 089,631 088,98224 310,0005.10.2017 21:59:43
JOHNSON & JOHNSONUSJNJ146,900,04+0,03146,94146,917 429 141,0017.01.2018 21:59:45
JP MORGAN CHASE & COUSJPM112,950,68+0,61113,03113,0212 944 161,0017.01.2018 21:59:42
JUNIPER NETWORKS, INUSJNPR28,670,06+0,2128,6728,662 976 002,0017.01.2018 21:59:59
KIMBERLY CLARK CORPUSKMB116,662,40+2,100,000,002 679 909,0017.01.2018 22:43:56
KLA INSTRUMENTS CORPUSKLAC113,405,74+5,33113,43113,421 862 905,0017.01.2018 21:59:38
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX205,0014,61+7,67205,01204,986 166 393,0017.01.2018 21:59:50
LAMAR ADVERTISING COUSLAMR72,070,39+0,5472,0872,06284 593,0017.01.2018 21:59:38
LEVEL 3 COMUNICATIONUSLVLT53,600,90+1,7153,6253,612 669 991,0031.10.2017 20:59:55
LIBERTY GLOBAL, INC.US530555101336,52-0,04-0,110,000,002 070 468,0017.01.2018 23:51:02
LIFELINE SYSTEMSUSLIFE4,150,15+3,750,000,0038 482,0017.01.2018 22:30:00
LOGITECH INTERNATIONUSLOGI36,480,73+2,0436,4736,46237 380,0017.01.2018 21:59:47
MARVELL TECHNOLOGY GUS57385110223,580,000,0023,5823,576 616 173,0017.01.2018 21:59:51
MASTERCARD INCUSMA164,322,03+1,250,000,003 135 902,0018.01.2018 00:40:06
MATTEL INCUS577081102515,160,04+0,2315,1615,153 103 099,0017.01.2018 21:59:51
MCDONALDS CORPUSMCD174,981,30+0,750,000,004 129 407,0018.01.2018 00:40:06
MERCK & CO., INCUS58933Y105562,01-0,06-0,1062,0462,0319 178 926,0017.01.2018 21:59:45
MICROCHIP TECHNOLOGYUSMCHP96,032,70+2,8996,0496,032 258 004,0017.01.2018 21:59:38
MICROSOFT CORPUSMSFT90,171,82+2,060,000,0025 618 173,0018.01.2018 00:42:21
MYLAN INC.USMYL46,770,13+0,2746,7746,763 871 160,0017.01.2018 21:59:50
NETWORK APPLIANCE COUSNTAP63,531,26+2,0263,5363,521 599 871,0017.01.2018 21:59:48
NEWS CORPUSNWSA17,210,24+1,4117,2017,191 679 592,0017.01.2018 21:59:49
NIKE INCUSNKE96,2437,69+64,370,000,0010 626 470,0013.04.2016 22:46:33
NVIDIA CORPORATIONUSNVDA224,684,57+2,08224,61224,6012 689 938,0017.01.2018 21:59:45
ORACLE CORPORATIONUSORCL50,270,68+1,3750,2850,2721 092 813,0017.01.2018 21:59:59
O'REILLY AUTOMOTIVE,USORLY265,037,14+2,77265,02264,98979 254,0017.01.2018 21:59:48
PACCAR INCUSPCAR76,520,55+0,7276,5276,511 273 922,0017.01.2018 21:59:36
PATTERSON COMPANIESUSPDCO36,84-1,29-3,3836,8536,841 532 763,0017.01.2018 21:59:50
PATTERSON UTI ENERGYUSPTEN24,260,22+0,9224,2724,262 343 774,0017.01.2018 21:59:51
PAYCHEX INCUSPAYX69,641,38+2,0269,6269,612 158 725,0017.01.2018 21:59:40
PEPSICO INCUSPEP119,201,34+1,140,000,004 554 536,0017.01.2018 23:34:59
PFIZER INCUS717081103537,160,56+1,5337,1937,1819 187 418,0017.01.2018 21:59:41
PHILIP MORRIS INTL IUSPM105,790,92+0,880,000,004 009 280,0018.01.2018 00:04:42
PRICELINE.COM INCUSPCLN1 950,0230,55+1,591 950,931 949,59463 956,0017.01.2018 21:59:41
PROCTER & GAMBLE COUSPG91,200,98+1,0991,1991,186 706 467,0017.01.2018 21:59:48
QUAIGEN N.V.USQGEN32,890,28+0,8632,9032,89670 735,0017.01.2018 21:59:33
QUALCOMM INCUSQCOM68,00-0,25-0,3768,0067,9910 682 097,0017.01.2018 21:59:46
RYANAIR HOLDINGS ADSUSRYAAY117,240,71+0,61117,30117,21317 911,0017.01.2018 21:59:35
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J10452,120,61+1,1852,1452,133 716 253,0017.01.2018 21:59:50
SEARS HOLDINGS CORPOUSSHLD3,50-0,02-0,573,513,501 517 657,0017.01.2018 21:59:49
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 RADUS82966U1035,450,07+1,305,455,4416 925 179,0017.01.2018 21:59:50
STAPLES INCUSSPLS10,250,01+0,1010,2510,248 233 422,0012.09.2017 21:59:07
STARBUCKS CORPORATIOUSSBUX60,640,08+0,1360,6660,657 063 905,0017.01.2018 21:59:48
STERICYCLE INCUSSRCL72,180,02+0,0372,1872,17514 149,0017.01.2018 21:59:40
SYMANTEC CORPUSSYMC27,51-0,37-1,3127,5127,5015 156 450,0017.01.2018 21:59:48
TEVA PHARMACTL INDUSUS881624209821,460,05+0,2321,4821,4716 306 306,0017.01.2018 21:59:47
THE WALT DISNEY COMPUS2546871060111,951,26+1,14111,96111,955 520 019,0017.01.2018 21:59:45
TIFFANY & CO NEWUSTIF108,991,41+1,310,000,002 739 309,0017.01.2018 22:35:10
TRAVELERS COMPANIESUSTRV136,831,31+0,97136,83136,821 393 960,0017.01.2018 21:59:59
UNITED STATES STL COUSX39,310,64+1,660,000,009 067 180,0018.01.2018 00:40:06
UNITED TECHNOLOGIESUSUTX134,410,44+0,32134,42134,403 406 316,0017.01.2018 21:59:59
USA INTERACTIVEUSIACI135,412,64+1,99135,41135,35355 490,0017.01.2018 21:59:49
VERISIGN INCUSVRSN113,981,33+1,18114,02114,00563 168,0017.01.2018 21:59:50
VERIZON COMMUNICATIOUS92343V104451,730,07+0,1451,7251,719 626 603,0017.01.2018 21:59:59
VERTEX PHARMACEUTICAUSVRTX157,021,31+0,84157,07157,031 054 242,0017.01.2018 21:59:39
VISA INC. VISA INC.US92826C8394122,011,62+1,34121,95121,936 412 781,0017.01.2018 21:59:36
VODAFONE GROUP PLC NUSVOD31,29-1,05-3,2331,3431,3310 729 697,0017.01.2018 21:59:38
WAL MART STORES INCUSWMT102,601,91+1,90102,67102,667 048 772,0017.01.2018 21:59:44
WYNN RESORTS LTDUSWYNN173,474,74+2,81173,46173,412 266 610,0017.01.2018 21:59:43
XEROX CORPUS98412110336,930,000,000,000,000,0015.06.2017 08:01:27
XILINX INCUSXLNX75,842,07+2,8175,8475,832 398 720,0017.01.2018 21:59:39
3M COUS88579Y1010248,293,55+1,45248,17248,151 666 112,0017.01.2018 21:59:45