Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 12.7.2020 14:31

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 INCUSATVI81,310,67+0,8381,3081,294 810 450,0010.07.2020 21:59:23
ADOBE INC.US00724F1012466,936,09+1,32466,92466,872 410 678,0010.07.2020 21:59:21
ADV MICRO DEVICESUSAMD55,88-1,38-2,400,000,0059 839 688,0011.07.2020 02:00:00
AKAMAI TECHNOLOGIESUS00971T1016114,270,05+0,04114,30114,271 135 403,0010.07.2020 21:59:17
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO40,241,64+4,2540,2140,207 587 944,0010.07.2020 21:59:20
AMAZON.COM, INC.US02313510673 204,5721,94+0,693 205,653 204,025 210 049,0010.07.2020 21:59:19
AMERICAN EXPRESS COUSAXP93,192,62+2,8993,1893,163 159 105,0010.07.2020 21:59:28
AMGEN, INC.USAMGN249,25-2,42-0,96249,17249,151 080 417,0010.07.2020 21:59:23
APACHE CORPORATIONUS037411105412,710,63+5,220,000,0010 129 286,0011.07.2020 02:00:00
APPLE COMPUTER, INC.USAAPL383,590,86+0,22383,59383,5620 477 116,0010.07.2020 21:59:22
APPLIED MATERIALSUSAMAT62,56-0,94-1,4762,5462,534 388 934,0010.07.2020 21:59:23
AT&T INCUST30,100,56+1,9030,1130,1032 033 583,0010.07.2020 21:59:20
AUTODESK INCUSADSK244,10-4,10-1,65244,15244,11978 281,0010.07.2020 21:59:17
AUTOMATIC DATA PROCEUSADP147,171,44+0,99147,14147,11738 421,0010.07.2020 21:59:25
BAIDU.COM INC ADSUS0567521085132,43-0,10-0,08132,48132,461 936 071,0010.07.2020 21:59:18
BANK OF AMERICA CORPUS060505104624,021,25+5,490,000,0081 142 925,0011.07.2020 02:04:06
BED BATH & BEYOND, IUSBBBY8,190,33+4,208,208,1921 753 280,0010.07.2020 21:59:22
BEST BUY INCUSBBY84,90-0,05-0,060,000,001 688 381,0011.07.2020 02:04:06
BIOGEN IDEC INCUSBIIB279,050,35+0,13279,15279,10707 951,0010.07.2020 21:59:19
BOEING COUSBA178,525,24+3,02178,68178,6440 212 974,0010.07.2020 21:59:15
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW82,221,35+1,6782,2382,22965 173,0010.07.2020 21:59:14
CA INC.US12673P10531,82-12,640,000,000,000,0028.05.2019 00:00:00
CADENCE DESIGN SYSUSCDNS101,00-0,53-0,52101,00100,991 336 085,0010.07.2020 21:59:22
CATERPILLAR INC DELUSCAT128,082,35+1,87128,06128,052 237 167,0010.07.2020 21:59:20
CELGENE CORPORATIONUS1510201049108,240,000,000,000,000,0022.11.2019 00:00:00
CENTRAL EURO MEDIA EBMG2004520243,840,06+1,590,000,00705 807,0010.07.2020 22:00:09
CERNER CORPORATIONUS156782104669,940,31+0,4569,9369,91828 611,0010.07.2020 21:59:23
CINTAS CORPUSCTAS266,900,76+0,29267,05266,99241 345,0010.07.2020 21:59:22
CISCO SYSTEMS, INC.US17275R102346,69-0,01-0,0246,6846,6710 518 738,0010.07.2020 21:59:22
CITIGROUP INCUSC52,623,17+6,4052,6152,6026 578 649,0010.07.2020 21:59:22
CITRIX SYSTEMS, INC.USCTXS152,36-0,32-0,21152,42152,35734 824,0010.07.2020 21:59:26
COCA COLA COUS191216100745,211,30+2,9545,2145,2013 894 258,0010.07.2020 21:59:19
COGNIZANT TECH SOLUTUSCTSH55,780,50+0,900,000,002 037 889,0010.07.2020 23:11:27
COLGATE PALMOLIVE COUSCL73,680,36+0,490,000,004 418 626,0011.07.2020 02:04:06
COMCAST CORP CL AUS20030N101940,531,24+3,1640,5340,5216 547 717,0010.07.2020 21:59:26
COSTCO WHOLESALEUS22160K1051326,300,76+0,23326,42326,362 170 173,0010.07.2020 21:59:19
DENTSPLY INTL INC NEUSXRAY41,950,68+1,6541,9641,95943 399,0010.07.2020 21:59:22
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0013.12.2018 00:00:00
DISCOVERY INC - AUS25470F104920,230,98+5,090,000,005 275 815,0011.07.2020 01:50:58
DISH NETWORK CORP CLUSDISH31,861,03+3,3431,8731,861 422 654,0010.07.2020 21:59:16
DOW CHEM COUSDOW61,06-5,590,000,000,000,0028.05.2019 00:00:00
EBAY INCUS278642103059,270,05+0,080,000,0011 750 741,0011.07.2020 02:00:00
ERICSSONUS29482160889,420,04+0,379,429,417 167 086,0010.07.2020 21:59:26
EXPEDIA GROUP INCUS30212P303883,471,91+2,3483,4583,443 743 372,0010.07.2020 21:59:20
EXPEDITORS INTL,WASHUSEXPD77,610,60+0,7877,6077,58525 718,0010.07.2020 21:59:24
EXPRESS SCRIPTS HOLDUSESRX*92,330,000,000,000,000,0024.12.2018 00:00:00
EXXON MOBIL CORPUSXOM42,651,29+3,120,000,0018 950 975,0011.07.2020 02:04:06
FIRST SOLAR, INC.US336433107057,500,30+0,5257,5257,49759 141,0010.07.2020 21:59:17
FISERV, INC.USFISV96,001,18+1,2496,0195,993 566 726,0010.07.2020 21:59:16
FLEXTRONICS INTERNATUSFLEX9,900,08+0,769,909,892 269 087,0010.07.2020 21:59:23
FLIR SYS INCUSFLIR40,260,33+0,8140,2740,261 115 235,0010.07.2020 21:59:24
FORD MTR CO DELUSF6,100,26+4,450,000,0073 710 729,0011.07.2020 02:04:06
GARMIN LTDUSG3726010996,960,04+0,0496,9896,96658 496,0010.07.2020 21:59:27
GENERAL ELECTRIC COUSGE6,710,13+1,986,716,7057 417 240,0010.07.2020 21:59:15
GOLDMAN SACHS GROUPUSGS205,568,73+4,440,000,004 414 807,0011.07.2020 02:04:06
GOOGLE INC CLASS AUSGOOG1 543,0732,08+2,121 543,081 542,591 710 649,0010.07.2020 21:59:21
HEWLETT PACKARD COUSHPQ17,000,59+3,5617,0016,9910 250 438,0010.07.2020 21:59:25
HOLOGIC INCUSHOLX57,690,22+0,3857,6957,682 648 422,0010.07.2020 21:59:15
HOME DEPOT INCUSHD250,202,24+0,90250,16250,132 309 280,0010.07.2020 21:59:22
HONEYWELL INTL. INC.US4385161066142,391,02+0,72142,47142,432 035 042,0010.07.2020 22:00:00
CHECK POINT SOFTWAREUSCHKP119,510,78+0,66119,53119,50682 317,0010.07.2020 21:59:26
CHEVRON CORP NEWUSCVX85,352,61+3,1585,3885,365 306 901,0010.07.2020 21:59:15
INFOSYS TECHNOLOGIESUSINFY20,970,27+1,300,000,004 336 312,0012.09.2018 02:04:06
INTEL CORPUSINTC59,531,11+1,900,000,0017 742 324,0011.07.2020 02:00:00
INTL. BUSINESS MACH.US4592001014118,442,73+2,36118,45118,433 861 352,0010.07.2020 21:59:14
INTUIT CORPORATIONUSINTU307,72-0,19-0,06307,71307,68644 957,0010.07.2020 21:59:23
INTUITIVE SURGICALUS46120E107576,161,69+0,29576,18575,77257 800,0010.07.2020 21:59:25
JOHNSON & JOHNSONUSJNJ142,700,21+0,15142,71142,683 365 320,0010.07.2020 21:59:23
JP MORGAN CHASE & COUSJPM96,355,07+5,5596,3696,3426 064 493,0010.07.2020 21:59:17
JUNIPER NETWORKS, INUSJNPR22,60-0,14-0,6222,6122,601 932 080,0010.07.2020 21:59:14
J.B. HUNT TRANSPORTUS4456581077127,712,71+2,17127,64127,60976 723,0010.07.2020 21:59:25
KIMBERLY CLARK CORPUSKMB143,241,02+0,720,000,001 073 361,0011.07.2020 00:30:00
KLA INSTRUMENTS CORPUSKLAC202,11-1,48-0,73202,12202,11909 353,0010.07.2020 21:59:13
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX339,964,20+1,25340,02339,981 330 628,0010.07.2020 21:59:22
LAMAR ADVERTISING COUSLAMR62,460,48+0,7762,5062,43418 091,0010.07.2020 21:59:23
LEVEL 3 COMUNICATIONUSLVLT53,630,000,000,000,000,0024.06.2019 00:00:00
LIBERTY GLOBAL, INC.US530555101322,900,18+0,790,000,00927 999,0010.07.2020 22:02:05
LIFELINE SYSTEMSUSLIFE0,370,000,000,000,000,0002.07.2019 00:00:00
LOGITECH INTERNATIONUSLOGI67,00-0,48-0,7167,0167,00242 414,0010.07.2020 21:59:18
MARVELL TECHNOLOGY GUS57385110238,300,18+0,4738,3038,295 579 239,0010.07.2020 21:59:24
MASTERCARD INCUSMA295,681,09+0,370,000,003 030 945,0011.07.2020 02:04:06
MATTEL INCUS577081102510,480,35+3,4610,4910,481 376 050,0010.07.2020 21:59:23
MCDONALDS CORPUSMCD184,880,55+0,300,000,002 714 444,0011.07.2020 02:04:06
MERCK & CO., INCUS58933Y105576,740,05+0,0776,7376,724 258 545,0010.07.2020 22:00:00
MICROCHIP TECHNOLOGYUSMCHP106,50-1,05-0,98106,47106,451 613 102,0010.07.2020 21:59:24
MICROSOFT CORPUSMSFT213,67-0,65-0,300,000,0026 177 633,0011.07.2020 02:00:00
MYLAN INC.USMYL16,090,21+1,3116,1016,092 432 167,0010.07.2020 21:59:20
NETAPP, INC.US64110D104642,920,62+1,4742,9142,901 603 848,0010.07.2020 21:59:24
NEWS CORPUSNWSA11,960,23+1,9611,9611,951 210 345,0010.07.2020 21:59:23
NIKE INCUSNKE97,991,00+1,030,000,003 967 111,0011.07.2020 02:04:07
NVIDIA CORPORATIONUSNVDA419,34-1,02-0,24419,25419,2011 750 505,0010.07.2020 21:59:24
ORACLE CORPORATIONUSORCL57,38-0,16-0,2757,3957,3811 519 883,0010.07.2020 21:59:14
O'REILLY AUTOMOTIVE,USORLY420,471,06+0,25420,56420,42427 673,0010.07.2020 21:59:14
PACCAR INCUSPCAR75,330,90+1,2175,3375,311 069 893,0010.07.2020 21:59:22
PATTERSON COMPANIESUSPDCO23,060,32+1,4123,0923,08799 614,0010.07.2020 21:59:13
PATTERSON UTI ENERGYUSPTEN3,390,07+2,113,403,394 923 328,0010.07.2020 21:59:24
PAYCHEX INCUSPAYX73,360,48+0,6673,3373,321 174 611,0010.07.2020 21:59:25
PEPSICO, INC.US7134481081134,461,75+1,320,000,005 932 824,0011.07.2020 02:00:00
PFIZER INCUS717081103533,790,33+0,9733,7933,7818 531 470,0010.07.2020 21:59:20
PHILIP MORRIS INTL IUSPM72,962,82+4,020,000,005 429 112,0011.07.2020 02:04:06
PROCTER & GAMBLE COUSPG124,101,62+1,32124,10124,094 607 082,0010.07.2020 21:59:24
QUAIGEN N.V.USQGEN45,310,76+1,6945,3145,301 447 927,0010.07.2020 21:59:19
QUALCOMM INCUSQCOM92,46-0,79-0,8592,4892,473 722 515,0010.07.2020 21:59:18
RYANAIR HOLDINGS ADSUS783513203366,332,27+3,5466,3066,23184 469,0010.07.2020 21:59:22
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J10447,350,57+1,2247,3547,331 810 988,0010.07.2020 21:59:21
SEARS HOLDINGS CORPOUSSHLD0,370,000,000,000,000,0005.11.2018 00:00:00
SCHEIN (HENRY), INC.USHSIC57,151,07+1,9157,1657,14908 874,0010.07.2020 21:59:26
SIGMA-ALDRICHUSSIAL139,760,000,000,000,000,0020.11.2015 00:00:00
SIRIUS SATELLITE RADUS82966U1035,690,06+1,075,695,6816 585 764,0010.07.2020 21:59:26
STAPLES INCUSSPLS8,98-1,270,000,000,000,0028.05.2019 00:00:00
STARBUCKS CORP.US855244109474,340,77+1,0574,3274,316 884 528,0010.07.2020 21:59:25
STERICYCLE INCUSSRCL54,371,93+3,6854,3854,35268 755,0010.07.2020 21:59:23
SYMANTEC CORPUSSYMC23,750,000,000,000,000,0006.11.2019 00:00:00
TEVA PHARMACTL INDUSUS881624209811,760,15+1,2511,7611,756 131 141,0010.07.2020 21:59:24
THE WALT DISNEY COMPUS2546871060119,232,42+2,07119,25119,2214 916 757,0010.07.2020 21:59:14
TIFFANY & CO NEWUSTIF121,300,31+0,260,000,001 475 859,0010.07.2020 23:14:50
TRAVELERS COMPANIESUSTRV113,963,92+3,56113,89113,85821 201,0010.07.2020 21:59:23
UNITED STATES STL COUSX7,360,65+9,690,000,0016 383 176,0011.07.2020 02:04:06
UNITED TECHNOLOGIESUSUTX85,88-5,49-6,0185,8485,7910 551 651,0002.04.2020 21:59:39
USA INTERACTIVEUSIACI323,400,000,000,000,001 507 414,0010.07.2020 08:01:31
VERISIGN INCUSVRSN209,98-2,52-1,19210,00209,96378 879,0010.07.2020 21:59:26
VERIZON COMMUNICATIOUS92343V104454,500,56+1,0454,5154,5011 473 321,0010.07.2020 21:59:19
VERTEX PHARMACEUTICAUSVRTX294,31-1,09-0,37294,25294,21736 377,0010.07.2020 21:59:15
VISA INC. VISA INC.US92826C8394192,590,38+0,20192,63192,616 837 345,0010.07.2020 21:59:27
VODAFONE GROUP PLCUS92857W308815,690,20+1,2615,6915,681 627 284,0010.07.2020 21:59:25
WALMART INCUS9311421039130,813,06+2,40130,82130,8113 793 899,0010.07.2020 21:59:17
WYNN RESORTS LTDUSWYNN74,112,98+4,1974,1474,134 508 603,0010.07.2020 21:59:21
XEROX CORPUS98412110336,930,000,000,000,000,0015.06.2017 08:01:27
XILINX INCUSXLNX99,15-1,08-1,0899,1599,142 125 377,0010.07.2020 21:59:24
3M COUS88579Y1010152,991,54+1,02152,99152,941 576 453,0010.07.2020 21:59:21