Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 21.5.2019 14:40

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 INCUSATVI43,900,29+0,6644,3043,867 477,0021.05.2019 14:12:56
ADOBE INC.US00724F1012278,503,05+1,11280,00276,90686,0021.05.2019 14:19:18
ADV MICRO DEVICESUSAMD27,070,39+1,4627,0927,06380 493,0021.05.2019 14:18:26
AKAMAI TECHNOLOGIESUS00971T101676,900,000,0080,5075,560,0021.05.2019 14:19:09
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO52,330,000,0052,8952,496 378,0021.05.2019 14:12:16
AMAZON.COM, INC.US02313510671 873,9815,01+0,811 874,531 872,0628 333,0021.05.2019 14:18:53
AMERICAN EXPRESS COUSAXP121,001,16+0,97121,18118,351,0021.05.2019 14:19:08
AMGEN, INC.USAMGN168,390,000,00170,45170,200,0021.05.2019 13:57:42
APACHE CORPORATIONUS037411105429,930,000,0031,7029,850,0021.05.2019 14:16:11
APPLE COMPUTER, INC.USAAPL184,681,59+0,87184,78184,60187 330,0021.05.2019 14:18:51
APPLIED MATERIALSUSAMAT40,980,63+1,5541,0040,8131 221,0021.05.2019 14:17:19
AT&T INCUST32,270,08+0,2532,2732,2523 000,0021.05.2019 14:18:15
AUTODESK INCUSADSK170,610,000,00173,25165,550,0021.05.2019 14:15:00
AUTOMATIC DATA PROCEUSADP161,340,000,00163,00159,360,0021.05.2019 14:15:00
BAIDU.COM INC ADSUS0567521085119,371,82+1,55119,40119,1152 253,0021.05.2019 14:18:56
BANK OF AMERICA CORPUS060505104628,590,19+0,6728,5828,5545 363,0021.05.2019 14:17:41
BED BATH & BEYOND, IUSBBBY14,45-0,04-0,2814,4514,402 022,0021.05.2019 14:15:21
BEST BUY INCUSBBY68,840,000,0070,0068,840,0021.05.2019 14:19:09
BIOGEN IDEC INCUSBIIB230,01-0,75-0,33231,50230,001 167,0021.05.2019 14:10:56
BOEING COUSBA354,481,69+0,48354,88354,038 552,0021.05.2019 14:19:18
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW81,790,000,0085,5570,500,0021.05.2019 14:19:09
CA INC.US12673P10544,460,000,000,000,000,0006.11.2018 00:00:00
CADENCE DESIGN SYSUSCDNS65,000,38+0,5966,6864,9045,0021.05.2019 14:10:51
CATERPILLAR INC DELUSCAT123,501,07+0,87123,50123,301 857,0021.05.2019 14:17:15
CELGENE CORPORATIONUS151020104995,080,25+0,2695,3594,7181,0021.05.2019 14:10:51
CENTRAL EURO MEDIA EBMG2004520243,650,000,003,710,010,0021.05.2019 13:45:48
CERNER CORPORATIONUS156782104669,550,000,0071,0468,410,0021.05.2019 14:19:09
CINTAS CORPUSCTAS223,380,000,00227,00167,540,0021.05.2019 13:00:05
CISCO SYSTEMS, INC.US17275R102356,340,33+0,5956,5056,3412 577,0021.05.2019 14:17:07
CITIGROUP INCUSC65,480,52+0,8065,4865,10747,0021.05.2019 14:19:09
CITRIX SYSTEMS, INC.USCTXS95,070,000,0097,2193,110,0021.05.2019 14:19:09
COCA COLA COUS191216100749,000,15+0,3149,1248,891 055,0021.05.2019 14:18:20
COGNIZANT TECH SOLUTUSCTSH60,150,16+0,2760,9960,1530,0021.05.2019 14:19:09
COLGATE PALMOLIVE COUSCL71,700,000,0071,9770,040,0021.05.2019 14:19:09
COMCAST CORP CL AUS20030N101942,910,13+0,3043,1442,82350,0021.05.2019 14:19:09
COSTCO WHOLESALEUS22160K1051250,001,10+0,44250,00248,105,0021.05.2019 13:20:55
DENTSPLY INTL INC NEUSXRAY54,430,000,0055,5553,520,0021.05.2019 12:42:00
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0013.12.2018 00:00:00
DISCOVERY INC - AUS25470F104927,310,000,0028,0627,030,0021.05.2019 14:00:40
DISH NETWORK CORP CLUSDISH33,350,11+0,3334,6033,351 550,0021.05.2019 14:19:09
DOW CHEM COUSDOW66,650,000,000,000,000,0005.09.2017 00:00:00
EBAY INCUS278642103036,970,41+1,1237,4636,5623,0021.05.2019 14:19:09
ERICSSONUS29482160889,710,14+1,469,719,69141 412,0021.05.2019 14:18:49
EXPEDIA GROUP INCUS30212P3038116,520,04+0,03119,16116,5025,0021.05.2019 14:18:09
EXPEDITORS INTL,WASHUSEXPD73,850,000,0077,5268,000,0021.05.2019 13:00:00
EXPRESS SCRIPTS HOLDUSESRX*92,330,000,000,000,000,0024.12.2018 00:00:00
EXXON MOBIL CORPUSXOM76,240,34+0,4576,2576,101 895,0021.05.2019 14:05:45
FIRST SOLAR, INC.US336433107058,500,73+1,2658,4758,00873,0021.05.2019 14:17:02
FISERV, INC.USFISV88,000,82+0,9492,0087,18104,0021.05.2019 14:15:00
FLEXTRONICS INTERNATUSFLEX9,950,09+0,919,989,952 000,0021.05.2019 14:12:05
FLIR SYS INCUSFLIR48,970,000,0058,5948,500,0021.05.2019 14:15:00
FORD MTR CO DELUSF10,330,05+0,4910,3310,3134 701,0021.05.2019 14:15:40
GARMIN LTDUSG3726010977,260,000,0080,0077,380,0021.05.2019 14:09:50
GENERAL ELECTRIC COUSGE9,910,03+0,309,949,9198 318,0021.05.2019 14:19:01
GOLDMAN SACHS GROUPUSGS198,851,61+0,82198,84198,102 052,0021.05.2019 14:19:13
GOOGLE INC CLASS AUSGOOG1 145,016,16+0,541 147,441 146,001 840,0021.05.2019 14:18:49
HEWLETT PACKARD COUSHPQ19,310,35+1,8519,2718,944 271,0021.05.2019 14:11:55
HOLOGIC INCUSHOLX44,800,000,0048,0044,000,0021.05.2019 10:00:00
HOME DEPOT INCUSHD190,15-0,80-0,42190,33190,1879 056,0021.05.2019 14:18:59
HONEYWELL INTL. INC.US4385161066169,010,39+0,23171,98168,1811,0021.05.2019 13:22:49
CHECK POINT SOFTWAREUSCHKP117,970,000,00123,11103,020,0021.05.2019 13:00:03
CHEVRON CORP NEWUSCVX121,550,71+0,59121,57121,01600,0021.05.2019 14:01:15
INFOSYS TECHNOLOGIESUSINFY20,970,27+1,300,000,004 336 312,0012.09.2018 02:04:06
INTEL CORPUSINTC44,180,62+1,4244,1044,0748 666,0021.05.2019 14:17:35
INTL. BUSINESS MACH.US4592001014135,860,74+0,55135,96135,74632,0021.05.2019 14:16:00
INTUIT CORPORATIONUSINTU243,690,000,00251,54237,460,0021.05.2019 14:19:09
INTUITIVE SURGICALUS46120E107489,005,78+1,20489,79485,0059,0021.05.2019 14:18:15
JOHNSON & JOHNSONUSJNJ139,000,58+0,42139,00138,4436,0021.05.2019 14:18:03
JP MORGAN CHASE & COUSJPM112,040,69+0,62112,02111,854 091,0021.05.2019 14:18:40
JUNIPER NETWORKS, INUSJNPR25,400,000,0025,5525,000,0021.05.2019 13:29:53
J.B. HUNT TRANSPORTUS445658107797,480,000,0099,5795,970,0021.05.2019 10:00:00
KIMBERLY CLARK CORPUSKMB130,110,000,00131,00125,290,0021.05.2019 13:00:05
KLA INSTRUMENTS CORPUSKLAC107,652,04+1,93108,65105,62418,0021.05.2019 14:15:09
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX187,503,83+2,09187,67185,441 039,0021.05.2019 14:16:02
LAMAR ADVERTISING COUSLAMR81,630,000,00102,0471,120,0021.05.2019 13:37:11
LEVEL 3 COMUNICATIONUSLVLT53,630,000,000,000,000,0002.11.2017 00:00:00
LIBERTY GLOBAL, INC.US530555101325,100,000,0033,0022,500,0021.05.2019 13:15:18
LIFELINE SYSTEMSUSLIFE0,450,000,000,470,430,0021.05.2019 13:37:55
LOGITECH INTERNATIONUSLOGI38,170,80+2,1438,0938,031 500,0021.05.2019 14:18:50
MARVELL TECHNOLOGY GUS57385110222,050,31+1,4323,5022,101 733,0021.05.2019 14:19:09
MASTERCARD INCUSMA255,441,95+0,77255,44254,621 687,0021.05.2019 14:19:17
MATTEL INCUS577081102510,960,000,0011,0510,500,0021.05.2019 14:15:00
MCDONALDS CORPUSMCD200,681,69+0,85200,70200,4011 800,0021.05.2019 14:16:22
MERCK & CO., INCUS58933Y105578,75-0,13-0,1678,7278,105 382,0021.05.2019 14:13:17
MICROCHIP TECHNOLOGYUSMCHP80,971,43+1,8081,4579,00520,0021.05.2019 14:14:54
MICROSOFT CORPUSMSFT127,200,98+0,78127,31127,0048 181,0021.05.2019 14:18:28
MYLAN INC.USMYL19,650,23+1,1819,8019,6125 132,0021.05.2019 14:19:09
NETAPP, INC.US64110D104668,130,000,0068,9967,100,0021.05.2019 14:19:09
NEWS CORPUSNWSA11,590,000,0011,7111,470,0021.05.2019 13:55:57
NIKE INCUSNKE83,360,51+0,6283,3983,10816,0021.05.2019 14:19:09
NVIDIA CORPORATIONUSNVDA153,932,18+1,44153,94153,6056 161,0021.05.2019 14:18:03
ORACLE CORPORATIONUSORCL53,660,000,0054,0053,110,0021.05.2019 14:19:09
O'REILLY AUTOMOTIVE,USORLY353,990,000,00370,00342,000,0021.05.2019 14:19:09
PACCAR INCUSPCAR69,320,000,0070,8268,270,0021.05.2019 14:19:09
PATTERSON COMPANIESUSPDCO22,260,000,0023,5020,200,0021.05.2019 13:00:02
PATTERSON UTI ENERGYUSPTEN12,280,000,0015,359,210,0021.05.2019 13:00:00
PAYCHEX INCUSPAYX86,160,000,0087,0083,010,0021.05.2019 13:00:23
PEPSICO, INC.US7134481081130,150,16+0,12130,85129,50300,0021.05.2019 14:11:49
PFIZER INCUS717081103541,780,19+0,4641,7941,641 101,0021.05.2019 14:04:35
PHILIP MORRIS INTL IUSPM86,230,000,0087,0085,130,0021.05.2019 14:19:09
PROCTER & GAMBLE COUSPG107,950,62+0,58107,95107,50514,0021.05.2019 14:05:45
QUAIGEN N.V.USQGEN38,550,54+1,4238,6738,5922 400,0021.05.2019 14:19:10
QUALCOMM INCUSQCOM78,772,15+2,8178,7978,4592 902,0021.05.2019 14:18:54
RYANAIR HOLDINGS ADSUS783513203367,760,000,0068,2467,360,0021.05.2019 14:02:26
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J10445,220,50+1,1245,5545,00125,0021.05.2019 14:19:09
SEARS HOLDINGS CORPOUSSHLD0,370,000,000,000,000,0005.11.2018 00:00:00
SCHEIN (HENRY), INC.USHSIC68,490,000,0070,0068,741,0021.05.2019 13:00:00
SIGMA-ALDRICHUSSIAL139,760,000,000,000,000,0020.11.2015 00:00:00
SIRIUS SATELLITE RADUS82966U1035,600,02+0,365,615,605 476,0021.05.2019 14:17:08
STAPLES INCUSSPLS10,250,000,000,000,000,0014.09.2017 00:00:00
STARBUCKS CORP.US855244109477,150,49+0,6477,3077,005 404,0021.05.2019 14:15:25
STERICYCLE INCUSSRCL48,050,000,0050,8346,850,0021.05.2019 14:15:00
SYMANTEC CORPUSSYMC20,140,09+0,4520,2520,0515,0021.05.2019 14:18:59
TEVA PHARMACTL INDUSUS881624209811,530,04+0,3511,5311,5315 525,0021.05.2019 14:18:34
THE WALT DISNEY COMPUS2546871060134,500,59+0,44134,68134,507 634,0021.05.2019 14:19:07
TIFFANY & CO NEWUSTIF96,471,08+1,1397,2895,50210,0021.05.2019 14:12:57
TRAVELERS COMPANIESUSTRV148,170,000,00150,00148,200,0021.05.2019 13:00:07
UNITED STATES STL COUSX14,370,11+0,7714,3814,3619 818,0021.05.2019 14:17:24
UNITED TECHNOLOGIESUSUTX135,001,52+1,14135,00134,0087,0021.05.2019 14:02:22
USA INTERACTIVEUSIACI232,23-2,73-1,16232,28232,24406 624,0020.05.2019 21:59:43
VERISIGN INCUSVRSN194,160,000,00224,87189,060,0021.05.2019 13:00:09
VERIZON COMMUNICATIOUS92343V104459,200,19+0,3259,2059,0022 212,0021.05.2019 14:19:09
VERTEX PHARMACEUTICAUSVRTX167,001,27+0,77170,26166,80174,0021.05.2019 14:17:22
VISA INC. VISA INC.US92826C8394164,701,23+0,75164,80164,148 049,0021.05.2019 14:19:09
VODAFONE GROUP PLCUS92857W308816,140,12+0,7516,1416,1256 700,0021.05.2019 14:17:38
WALMART INCUS9311421039102,000,48+0,47102,00101,502 601,0021.05.2019 14:19:09
WYNN RESORTS LTDUSWYNN120,200,02+0,02121,20119,55465,0021.05.2019 14:04:25
XEROX CORPUS98412110336,930,000,000,000,000,0015.06.2017 08:01:27
XILINX INCUSXLNX103,001,97+1,95103,00102,5015 331,0021.05.2019 14:17:31
3M COUS88579Y1010167,200,95+0,57167,38167,091 909,0021.05.2019 14:15:53