Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 15.10.2018 18:54

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 INCUSATVI75,39-2,53-3,2575,3675,346 799 113,0015.10.2018 18:32:28
ADOBE INC.US00724F1012241,50-7,37-2,96241,49241,392 380 350,0015.10.2018 18:33:34
ADV MICRO DEVICESUSAMD26,400,06+0,2426,4126,4045 661 911,0015.10.2018 18:33:35
AKAMAI TECHNOLOGIES,US00971T101663,390,39+0,6263,3963,34642 946,0015.10.2018 18:33:34
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO61,871,81+3,0161,8761,863 133 083,0015.10.2018 18:32:39
AMAZON.COMUS02313510671 763,00-25,61-1,431 763,001 761,683 945 497,0015.10.2018 18:33:34
AMERICAN EXPRESS COUSAXP102,96-0,04-0,04102,97102,941 099 277,0015.10.2018 18:32:28
AMGEN, INC.USAMGN196,49-0,90-0,46196,54196,44576 358,0015.10.2018 18:33:33
APACHE CORPUSAPA44,88-0,25-0,5544,8844,871 026 397,0015.10.2018 18:33:32
APPLE COMPUTER, INC.USAAPL218,68-3,43-1,54218,69218,6815 253 154,0015.10.2018 18:33:35
APPLIED MATERIALSUSAMAT33,54-0,15-0,4533,5333,524 457 326,0015.10.2018 18:33:32
AT&T INCUST32,450,20+0,6332,4632,459 022 542,0015.10.2018 18:32:34
AUTODESK INCUSADSK135,37-2,81-2,03135,42135,331 166 114,0015.10.2018 18:33:32
AUTOMATIC DATA PROCEUSADP140,68-0,04-0,03140,75140,63345 141,0015.10.2018 18:32:41
BAIDU.COM INC ADSUS0567521085201,20-3,16-1,55201,17200,98936 994,0015.10.2018 18:33:33
BANK OF AMERICA CORPUS060505104628,02-0,44-1,5628,0228,0160 355 830,0015.10.2018 18:32:36
BED BATH & BEYOND, IUSBBBY13,960,43+3,1813,9513,942 090 429,0015.10.2018 18:32:26
BEST BUY INCUSBBY73,040,59+0,8173,0573,031 363 913,0015.10.2018 18:32:28
BIOGEN IDEC INCUSBIIB328,38-2,56-0,77329,15328,73343 229,0015.10.2018 18:32:24
BOEING COUSBA358,66-1,45-0,40358,83358,611 282 694,0015.10.2018 18:32:33
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW92,520,84+0,9192,5792,52500 812,0015.10.2018 18:32:22
CA INC.US12673P10543,860,16+0,3743,8743,863 349 320,0015.10.2018 18:33:32
CADENCE DESIGN SYSUSCDNS39,60-0,39-0,9839,6239,59357 484,0015.10.2018 18:33:32
CATERPILLAR INC DELUSCAT141,97-0,10-0,07141,97141,921 546 076,0015.10.2018 18:32:33
CELGENE CORPUSCELG82,19-0,39-0,4782,2382,221 240 982,0015.10.2018 18:32:26
CENTRAL EURO MEDIA EBMG2004520243,450,02+0,583,473,4516 377,0015.10.2018 18:50:20
CERNER CORPORATIONUS156782104662,520,40+0,6462,4962,49432 456,0015.10.2018 18:32:23
CINTAS CORPUSCTAS185,00-1,97-1,05185,03184,94196 991,0015.10.2018 18:33:32
CISCO SYSTEMS, INC.USCSCO44,98-0,74-1,6144,9844,9710 070 640,0015.10.2018 18:32:35
CITIGROUP INCUSC69,59-0,25-0,3669,5969,588 454 640,0015.10.2018 18:32:39
CITRIX SYSTEMS, INC.USCTXS102,44-0,09-0,09102,47102,41428 304,0015.10.2018 18:33:32
COCA COLA COUS191216100744,990,31+0,6844,9944,983 115 640,0015.10.2018 18:33:34
COGNIZANT TECH SOLUTUSCTSH72,380,21+0,2972,4072,37813 264,0015.10.2018 18:32:38
COLGATE PALMOLIVE COUSCL62,750,21+0,3462,7562,741 339 174,0015.10.2018 18:32:38
COMCAST CORP CL AUS20030N101935,420,80+2,3135,4235,416 600 744,0015.10.2018 18:32:34
COSTCO WHOLESALE CORUSCOST224,92-2,03-0,89224,97224,93731 466,0015.10.2018 18:33:34
DENTSPLY INTL INC NEUSXRAY36,510,64+1,7836,5336,52687 306,0015.10.2018 18:33:33
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0028.07.2015 00:00:00
DISCOVERY INC - AUS25470F104932,220,46+1,4532,2032,191 038 975,0015.10.2018 18:32:27
DISH NETWORK CORP CLUSDISH33,830,91+2,7633,8133,801 618 914,0015.10.2018 18:33:33
DOW CHEM COUSDOW66,650,000,000,000,000,0005.09.2017 00:00:00
EBAY INCUS278642103031,980,26+0,8231,9831,971 866 190,0015.10.2018 18:32:34
ERICSSONUS29482160888,330,10+1,228,338,3210 682 480,0015.10.2018 18:33:33
EXPEDIA GROUP INCUS30212P3038118,890,33+0,28118,89118,82415 909,0015.10.2018 18:33:33
EXPEDITORS INTL,WASHUSEXPD66,910,01+0,0166,9466,91436 914,0015.10.2018 18:33:33
EXXON MOBIL CORPUSXOM81,12-0,27-0,3381,1181,102 805 650,0015.10.2018 18:32:35
FIRST SOLAR, INC.US336433107046,100,57+1,2646,1446,08234 567,0015.10.2018 18:33:27
FISERV, INC.USFISV77,210,07+0,0977,2677,22333 366,0015.10.2018 18:33:35
FLEXTRONICS INTERNATUSFLEX11,980,000,0011,9911,984 458 685,0015.10.2018 18:33:26
FLIR SYS INCUSFLIR55,94-0,12-0,2155,9455,91169 258,0015.10.2018 18:33:27
FORD MTR CO DELUSF8,830,19+2,258,848,8318 462 942,0015.10.2018 18:33:34
GARMIN LTDUSG3726010962,670,08+0,1362,6962,66340 977,0015.10.2018 18:33:32
GENERAL ELECTRIC COUSGE12,27-0,05-0,4112,2712,2632 809 261,0015.10.2018 18:32:34
GOLDMAN SACHS GROUPUSGS215,271,40+0,65215,32215,221 244 266,0015.10.2018 18:32:33
GOOGLE INC CLASS AUSGOOG1 099,25-10,83-0,981 100,731 099,55665 864,0015.10.2018 18:32:39
HEWLETT PACKARD COUSHPQ23,760,09+0,3823,7623,753 672 035,0015.10.2018 18:33:35
HOLOGIC INCUSHOLX40,350,31+0,7740,3340,32441 115,0015.10.2018 18:32:25
HOME DEPOT INCUSHD192,05-0,42-0,22192,08192,041 277 797,0015.10.2018 18:33:33
HONEYWELL INTL INCUSHON156,640,44+0,28156,70156,661 342 770,0015.10.2018 18:33:34
HUNT(JB)TRANSPORTUSJBHT110,511,22+1,12110,59110,49322 916,0015.10.2018 18:33:32
CHECK POINT SOFTWAREUSCHKP111,900,37+0,33111,98111,88436 611,0015.10.2018 18:33:32
CHEVRON CORP NEWUSCVX117,72-0,05-0,04117,72117,702 338 036,0015.10.2018 18:32:32
INFOSYS TECHNOLOGIESUSINFY20,970,27+1,300,000,004 336 312,0012.09.2018 02:04:06
INTEL CORPUSINTC44,970,09+0,2044,9844,978 171 857,0015.10.2018 18:32:36
INTERNATIONAL BUSINEUSIBM141,200,35+0,25141,28141,231 733 226,0015.10.2018 18:32:41
INTUIT CORPORATIONUSINTU209,76-2,06-0,97209,70209,61499 968,0015.10.2018 18:32:28
INTUITIVE SURGICALUS46120E107521,31-10,71-2,01521,40521,01305 538,0015.10.2018 18:33:32
JOHNSON & JOHNSONUSJNJ133,970,10+0,07133,98133,962 341 440,0015.10.2018 18:32:31
JP MORGAN CHASE & COUSJPM107,250,30+0,28107,26107,259 298 907,0015.10.2018 18:32:35
JUNIPER NETWORKS, INUSJNPR27,800,48+1,7627,8027,791 751 368,0015.10.2018 18:33:32
KIMBERLY CLARK CORPUSKMB110,521,38+1,26110,56110,52490 211,0015.10.2018 18:33:32
KLA INSTRUMENTS CORPUSKLAC91,85-1,35-1,4491,8591,81716 442,0015.10.2018 18:33:32
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX142,67-0,94-0,65142,64142,561 011 695,0015.10.2018 18:33:33
LAMAR ADVERTISING COUSLAMR72,711,17+1,6472,7372,68135 310,0015.10.2018 18:32:09
LEVEL 3 COMUNICATIONUSLVLT53,630,000,000,000,000,0002.11.2017 00:00:00
LIBERTY GLOBAL, INC.US530555101326,080,80+3,1626,0926,08659 055,0015.10.2018 18:32:40
LIFELINE SYSTEMSUSLIFE0,730,00-0,010,730,73115 773,0015.10.2018 18:25:11
LOGITECH INTERNATIONUSLOGI39,240,13+0,3339,2439,19145 701,0015.10.2018 18:33:32
MARVELL TECHNOLOGY GUS57385110218,330,32+1,7518,3318,324 643 023,0015.10.2018 18:32:42
MASTERCARD INCUSMA201,82-2,40-1,18201,94201,821 433 383,0015.10.2018 18:33:33
MATTEL INCUS577081102514,510,18+1,2614,5114,50905 025,0015.10.2018 18:33:33
MCDONALDS CORPUSMCD164,000,18+0,11164,03164,001 486 065,0015.10.2018 18:33:34
MERCK & CO., INCUS58933Y105569,71-0,10-0,1469,7269,712 526 801,0015.10.2018 18:32:34
MICROCHIP TECHNOLOGYUSMCHP68,310,05+0,0768,3168,291 571 699,0015.10.2018 18:33:32
MICROSOFT CORPUSMSFT108,44-1,13-1,03108,49108,4816 155 737,0015.10.2018 18:32:43
MYLAN INC.USMYL32,190,08+0,2532,2032,191 598 443,0015.10.2018 18:33:34
NETWORK APPLIANCE COUSNTAP76,18-0,74-0,9676,1676,11507 606,0015.10.2018 18:33:32
NEWS CORPUSNWSA13,050,23+1,7613,0313,02725 052,0015.10.2018 18:32:28
NIKE INCUSNKE75,63-0,28-0,3775,6575,642 147 457,0015.10.2018 18:32:35
NVIDIA CORPORATIONUSNVDA240,15-6,39-2,59240,05239,925 786 935,0015.10.2018 18:33:35
ORACLE CORPORATIONUSORCL47,33-0,05-0,1147,3347,325 884 888,0015.10.2018 18:32:32
O'REILLY AUTOMOTIVE,USORLY342,472,93+0,86342,64342,44213 907,0015.10.2018 18:33:34
PACCAR INCUSPCAR62,07-0,06-0,1062,0662,05786 532,0015.10.2018 18:33:34
PATTERSON COMPANIESUSPDCO23,340,40+1,7423,3523,34308 271,0015.10.2018 18:32:31
PATTERSON UTI ENERGYUSPTEN16,630,10+0,6016,6316,621 068 202,0015.10.2018 18:32:38
PAYCHEX INCUSPAYX68,340,08+0,1268,3668,34621 678,0015.10.2018 18:32:36
PEPSICO INCUSPEP106,270,99+0,94106,28106,25996 404,0015.10.2018 18:33:34
PFIZER INCUS717081103543,34-0,45-1,0243,3443,339 680 782,0015.10.2018 18:32:35
PHILIP MORRIS INTL IUSPM84,332,02+2,4584,3484,331 907 180,0015.10.2018 18:32:41
PROCTER & GAMBLE COUSPG79,970,91+1,1579,9979,982 942 513,0015.10.2018 18:32:38
QUAIGEN N.V.USQGEN34,34-0,02-0,0634,3534,34227 320,0015.10.2018 18:32:28
QUALCOMM INCUSQCOM64,820,53+0,8264,8364,824 668 537,0015.10.2018 18:32:37
RYANAIR HOLDINGS ADSUS783513203380,311,07+1,3580,4980,31719 743,0015.10.2018 18:33:30
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J10443,260,27+0,6343,2843,25827 485,0015.10.2018 18:33:35
SEARS HOLDINGS CORPOUSSHLD0,31-0,09-23,270,320,3111 378 734,0015.10.2018 18:33:35
SCHEIN (HENRY), INC.USHSIC84,670,72+0,8684,7184,66449 604,0015.10.2018 18:33:32
SIGMA-ALDRICHUSSIAL139,760,000,000,000,000,0020.11.2015 00:00:00
SIRIUS SATELLITE RADUS82966U1036,19-0,01-0,086,196,189 525 906,0015.10.2018 18:32:36
STAPLES INCUSSPLS10,250,000,000,000,000,0014.09.2017 00:00:00
STARBUCKS CORPORATIOUSSBUX56,890,44+0,7756,8956,883 330 257,0015.10.2018 18:33:35
STERICYCLE INCUSSRCL52,49-0,06-0,1152,5152,48175 684,0015.10.2018 18:33:32
SYMANTEC CORPUSSYMC19,890,30+1,5319,8919,881 610 444,0015.10.2018 18:32:35
TEVA PHARMACTL INDUSUS881624209821,630,25+1,1521,6321,622 502 042,0015.10.2018 18:32:28
THE WALT DISNEY COMPUS2546871060113,791,18+1,05113,81113,782 252 003,0015.10.2018 18:32:35
TIFFANY & CO NEWUSTIF112,61-0,23-0,20112,65112,57549 999,0015.10.2018 18:32:35
TRAVELERS COMPANIESUSTRV123,680,03+0,02123,72123,67381 993,0015.10.2018 18:32:25
UNITED STATES STL COUSX28,31-0,32-1,1028,3128,302 363 439,0015.10.2018 18:33:34
UNITED TECHNOLOGIESUSUTX130,410,78+0,60130,39130,341 091 227,0015.10.2018 18:32:36
USA INTERACTIVEUSIACI198,76-2,73-1,35198,86198,64259 572,0015.10.2018 18:33:33
VERISIGN INCUSVRSN143,07-0,91-0,63143,21143,11167 110,0015.10.2018 18:33:32
VERIZON COMMUNICATIOUS92343V104453,780,05+0,0953,7953,784 375 139,0015.10.2018 18:32:35
VERTEX PHARMACEUTICAUSVRTX178,92-2,41-1,33178,98178,82376 694,0015.10.2018 18:33:32
VISA INC. VISA INC.US92826C8394138,60-1,46-1,04138,62138,583 307 028,0015.10.2018 18:32:32
VODAFONE GROUP PLCUS92857W308820,430,44+2,2020,4320,423 775 048,0015.10.2018 18:32:35
WALMART INCUS931142103994,13-0,68-0,7294,1394,122 536 006,0015.10.2018 18:32:44
WYNN RESORTS LTDUSWYNN115,03-1,55-1,33115,09115,011 069 583,0015.10.2018 18:33:32
XEROX CORPUS98412110336,930,000,000,000,000,0015.06.2017 08:01:27
XILINX INCUSXLNX76,11-0,01-0,0176,1576,11726 859,0015.10.2018 18:32:41
3M COUS88579Y1010198,800,57+0,29198,82198,68624 336,0015.10.2018 18:32:39