Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 11.12.2018 0:58

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 INCUSATVI47,830,60+1,2747,8147,8010 074 203,0010.12.2018 21:59:41
ADOBE INC.US00724F1012244,346,34+2,66244,56244,522 563 790,0010.12.2018 21:59:41
ADV MICRO DEVICESUSAMD19,920,46+2,360,000,0077 903 961,0011.12.2018 00:36:19
AKAMAI TECHNOLOGIES,US00971T101667,290,64+0,9667,3367,311 225 314,0010.12.2018 21:59:48
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO53,35-0,83-1,5353,3853,379 019 024,0010.12.2018 21:59:59
AMAZON.COMUS02313510671 641,4412,31+0,761 641,891 641,367 244 847,0010.12.2018 21:59:50
AMERICAN EXPRESS COUSAXP105,78-0,90-0,84105,79105,783 780 374,0010.12.2018 21:59:59
AMGEN, INC.USAMGN194,503,06+1,60194,44194,432 323 655,0010.12.2018 21:59:37
APACHE CORPUSAPA31,20-1,81-5,480,000,006 758 302,0011.12.2018 00:13:05
APPLE COMPUTER, INC.USAAPL169,861,37+0,81169,88169,8658 058 563,0010.12.2018 21:59:42
APPLIED MATERIALSUSAMAT34,210,57+1,6934,2334,229 647 838,0010.12.2018 21:59:50
AT&T INCUST29,93-0,21-0,7029,9329,9235 840 459,0010.12.2018 21:59:56
AUTODESK INCUSADSK135,182,61+1,97135,30135,251 421 785,0010.12.2018 21:59:48
AUTOMATIC DATA PROCEUSADP139,800,47+0,33139,99139,951 340 871,0010.12.2018 21:59:52
BAIDU.COM INC ADSUS0567521085179,34-0,22-0,12179,36179,311 826 027,0010.12.2018 21:59:49
BANK OF AMERICA CORPUS060505104624,82-0,61-2,400,000,00110 149 621,0011.12.2018 00:37:35
BED BATH & BEYOND, IUSBBBY12,28-0,18-1,4112,2812,273 902 300,0010.12.2018 21:59:43
BEST BUY INCUSBBY59,66-0,92-1,520,000,003 777 349,0010.12.2018 23:59:47
BIOGEN IDEC INCUSBIIB319,733,00+0,95320,02319,86705 117,0010.12.2018 21:59:41
BOEING COUSBA326,613,39+1,05326,94326,773 447 289,0010.12.2018 21:59:30
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW87,930,24+0,2787,9487,93781 634,0010.12.2018 21:59:48
CA INC.US12673P10544,460,02+0,0544,4744,422 200,0005.11.2018 14:17:57
CADENCE DESIGN SYSUSCDNS43,410,74+1,7343,4243,411 409 104,0010.12.2018 21:59:52
CATERPILLAR INC DELUSCAT123,52-0,03-0,02123,51123,485 172 789,0010.12.2018 21:59:31
CELGENE CORPUSCELG68,83-1,25-1,7868,8468,835 557 947,0010.12.2018 21:59:50
CENTRAL EURO MEDIA EBMG2004520243,160,02+0,640,000,00231 571,0010.12.2018 22:00:03
CERNER CORPORATIONUS156782104654,490,76+1,4154,5054,492 422 277,0010.12.2018 21:59:38
CINTAS CORPUSCTAS171,780,38+0,22171,83171,76565 423,0010.12.2018 21:59:35
CISCO SYSTEMS, INC.USCSCO46,920,48+1,0346,9246,9125 530 362,0010.12.2018 21:59:42
CITIGROUP INCUSC57,17-1,18-2,0257,1857,1728 831 750,0010.12.2018 21:59:29
CITRIX SYSTEMS, INC.USCTXS108,681,31+1,22108,73108,681 664 094,0010.12.2018 21:59:38
COCA COLA COUS191216100749,250,16+0,3349,2549,249 552 796,0010.12.2018 21:59:58
COGNIZANT TECH SOLUTUSCTSH67,20-0,80-1,180,000,005 324 358,0011.12.2018 00:34:15
COLGATE PALMOLIVE COUSCL63,540,83+1,320,000,003 903 546,0010.12.2018 23:41:04
COMCAST CORP CL AUS20030N101937,38-0,03-0,0837,3937,3813 937 408,0010.12.2018 21:59:36
COSTCO WHOLESALE CORUSCOST222,91-1,96-0,87222,97222,961 898 216,0010.12.2018 21:59:52
DENTSPLY INTL INC NEUSXRAY36,500,19+0,5236,5136,501 658 637,0010.12.2018 21:59:42
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0028.07.2015 00:00:00
DISCOVERY INC - AUS25470F104928,37-0,56-1,940,000,004 953 189,0010.12.2018 23:27:25
DISH NETWORK CORP CLUSDISH32,010,08+0,2532,0132,002 859 878,0010.12.2018 21:59:44
DOW CHEM COUSDOW66,650,000,000,000,000,0005.09.2017 00:00:00
EBAY INCUS278642103029,00-0,06-0,210,000,0010 646 529,0011.12.2018 00:36:18
ERICSSONUS29482160888,790,13+1,448,798,785 012 487,0010.12.2018 21:59:34
EXPEDIA GROUP INCUS30212P3038118,840,60+0,51118,85118,841 410 655,0010.12.2018 21:59:47
EXPEDITORS INTL,WASHUSEXPD71,290,72+1,0271,2871,271 319 140,0010.12.2018 21:59:49
EXXON MOBIL CORPUSXOM76,55-1,09-1,400,000,0017 942 839,0011.12.2018 00:25:49
FIRST SOLAR, INC.US336433107043,230,64+1,5043,2443,231 401 327,0010.12.2018 21:59:35
FISERV, INC.USFISV76,241,50+2,0176,2476,221 802 012,0010.12.2018 21:59:46
FLEXTRONICS INTERNATUSFLEX8,20-0,21-2,508,218,205 236 873,0010.12.2018 21:59:49
FLIR SYS INCUSFLIR44,070,74+1,7144,0944,07699 499,0010.12.2018 21:59:40
FORD MTR CO DELUSF8,57-0,25-2,830,000,0056 480 595,0011.12.2018 00:24:13
GARMIN LTDUSG3726010965,000,32+0,4965,0365,01735 717,0010.12.2018 21:59:47
GENERAL ELECTRIC COUSGE6,90-0,11-1,506,936,92102 132 280,0010.12.2018 21:59:32
GOLDMAN SACHS GROUPUSGS179,20-0,47-0,260,000,004 527 976,0011.12.2018 00:02:50
GOOGLE INC CLASS AUSGOOG1 041,564,98+0,481 042,461 042,001 491 591,0010.12.2018 21:59:44
HEWLETT PACKARD COUSHPQ22,960,03+0,1122,9622,9511 242 371,0010.12.2018 21:59:30
HOLOGIC INCUSHOLX42,420,44+1,0542,4442,431 467 067,0010.12.2018 21:59:41
HOME DEPOT INCUSHD172,02-0,77-0,45172,04172,004 819 721,0010.12.2018 21:59:21
HONEYWELL INTL. INC.US4385161066137,94-0,77-0,56138,00137,962 457 137,0010.12.2018 21:59:59
HUNT(JB)TRANSPORTUSJBHT100,020,18+0,18100,03100,00593 345,0010.12.2018 21:59:40
CHECK POINT SOFTWAREUSCHKP109,242,96+2,78109,23109,211 223 924,0010.12.2018 21:59:42
CHEVRON CORP NEWUSCVX115,08-0,41-0,36115,08115,076 601 284,0010.12.2018 21:59:25
INFOSYS TECHNOLOGIESUSINFY20,970,27+1,300,000,004 336 312,0012.09.2018 02:04:06
INTEL CORPUSINTC47,050,81+1,750,000,0023 260 292,0011.12.2018 00:34:56
INTERNATIONAL BUSINEUSIBM121,131,79+1,50121,18121,155 460 560,0010.12.2018 21:59:59
INTUIT CORPORATIONUSINTU206,904,44+2,19206,94206,861 245 699,0010.12.2018 21:59:37
INTUITIVE SURGICALUS46120E107498,386,69+1,36498,52498,28661 648,0010.12.2018 21:59:48
JOHNSON & JOHNSONUSJNJ145,34-0,09-0,06145,36145,345 468 267,0010.12.2018 21:59:56
JP MORGAN CHASE & COUSJPM101,49-1,80-1,74101,52101,5121 107 665,0010.12.2018 21:59:31
JUNIPER NETWORKS, INUSJNPR27,61-0,05-0,1827,6227,612 773 932,0010.12.2018 21:59:59
KIMBERLY CLARK CORPUSKMB113,690,19+0,170,000,002 570 719,0010.12.2018 23:41:04
KLA INSTRUMENTS CORPUSKLAC92,350,16+0,1792,3592,34861 810,0010.12.2018 21:59:47
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX137,98-0,05-0,04137,94137,862 445 894,0010.12.2018 21:59:49
LAMAR ADVERTISING COUSLAMR72,50-0,93-1,2772,5172,50567 044,0010.12.2018 21:59:35
LEVEL 3 COMUNICATIONUSLVLT53,630,000,000,000,000,0002.11.2017 00:00:00
LIBERTY GLOBAL, INC.US530555101323,69-0,04-0,170,000,00900 134,0011.12.2018 00:05:51
LIFELINE SYSTEMSUSLIFE0,580,01+0,990,000,00119 237,0010.12.2018 23:38:40
LOGITECH INTERNATIONUSLOGI32,46-0,25-0,7632,4732,46283 253,0010.12.2018 21:59:35
MARVELL TECHNOLOGY GUS57385110215,34-0,10-0,6515,3415,3310 426 049,0010.12.2018 21:59:37
MASTERCARD INCUSMA197,000,50+0,250,000,004 101 002,0011.12.2018 00:05:29
MATTEL INCUS577081102512,93-0,50-3,7212,9312,925 266 664,0010.12.2018 21:59:38
MCDONALDS CORPUSMCD184,651,69+0,920,000,003 084 911,0010.12.2018 23:45:47
MERCK & CO., INCUS58933Y105577,630,91+1,1977,5377,528 869 266,0010.12.2018 21:59:30
MICROCHIP TECHNOLOGYUSMCHP71,961,70+2,4271,9671,952 625 293,0010.12.2018 21:59:42
MICROSOFT CORPUSMSFT107,652,83+2,700,000,0040 791 013,0011.12.2018 00:37:03
MYLAN INC.USMYL30,32-0,23-0,7530,3230,315 353 980,0010.12.2018 21:59:39
NETWORK APPLIANCE COUSNTAP65,721,33+2,0765,7765,752 707 027,0010.12.2018 21:59:38
NEWS CORPUSNWSA12,530,17+1,3812,5412,532 329 410,0010.12.2018 21:59:39
NIKE INCUSNKE72,51-0,83-1,130,000,007 234 979,0011.12.2018 00:19:36
NVIDIA CORPORATIONUSNVDA152,064,45+3,01152,08152,0514 837 788,0010.12.2018 21:59:50
ORACLE CORPORATIONUSORCL46,680,68+1,4846,6846,6722 785 780,0010.12.2018 21:59:59
O'REILLY AUTOMOTIVE,USORLY338,336,88+2,08338,48338,33489 446,0010.12.2018 21:59:51
PACCAR INCUSPCAR57,630,54+0,9557,6457,632 475 162,0010.12.2018 21:59:39
PATTERSON COMPANIESUSPDCO22,55-0,32-1,4022,5922,582 474 309,0010.12.2018 21:59:52
PATTERSON UTI ENERGYUSPTEN12,58-0,43-3,3112,5912,583 674 324,0010.12.2018 21:59:52
PAYCHEX INCUSPAYX68,200,52+0,7768,2168,201 334 781,0010.12.2018 21:59:34
PEPSICO INCUSPEP116,190,37+0,320,000,004 150 757,0011.12.2018 00:36:18
PFIZER INCUS717081103544,410,49+1,1244,4144,4022 453 300,0010.12.2018 21:59:59
PHILIP MORRIS INTL IUSPM84,22-0,34-0,400,000,005 431 884,0010.12.2018 23:41:04
PROCTER & GAMBLE COUSPG93,030,58+0,6393,0893,077 311 938,0010.12.2018 21:59:59
QUAIGEN N.V.USQGEN35,350,18+0,5135,3635,35699 597,0010.12.2018 21:59:59
QUALCOMM INCUSQCOM57,271,28+2,2957,2757,2617 641 629,0010.12.2018 21:59:43
RYANAIR HOLDINGS ADSUS783513203374,07-1,51-2,0074,1274,07398 417,0010.12.2018 21:59:42
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J10439,84-0,06-0,1539,8539,842 506 140,0010.12.2018 21:59:39
SEARS HOLDINGS CORPOUSSHLD0,35-0,07-16,880,350,357 488 529,0023.10.2018 21:59:54
SCHEIN (HENRY), INC.USHSIC85,660,50+0,5985,6785,651 114 876,0010.12.2018 21:59:38
SIGMA-ALDRICHUSSIAL139,760,000,000,000,000,0020.11.2015 00:00:00
SIRIUS SATELLITE RADUS82966U1036,20-0,02-0,326,216,2024 762 365,0010.12.2018 21:59:53
STAPLES INCUSSPLS10,250,000,000,000,000,0014.09.2017 00:00:00
STARBUCKS CORPORATIOUSSBUX65,530,06+0,0865,5665,5510 541 745,0010.12.2018 21:59:42
STERICYCLE INCUSSRCL42,36-1,57-3,5742,3842,371 670 229,0010.12.2018 21:59:38
SYMANTEC CORPUSSYMC22,090,31+1,4222,0922,082 761 208,0010.12.2018 21:59:45
TEVA PHARMACTL INDUSUS881624209818,46-0,95-4,8918,5018,4920 976 499,0010.12.2018 21:59:32
THE WALT DISNEY COMPUS2546871060111,97-0,01-0,01111,96111,956 026 688,0010.12.2018 21:59:27
TIFFANY & CO NEWUSTIF85,11-0,91-1,060,000,001 938 843,0010.12.2018 23:45:47
TRAVELERS COMPANIESUSTRV123,01-0,55-0,44123,03122,991 120 448,0010.12.2018 21:59:56
UNITED STATES STL COUSX20,82-0,49-2,300,000,007 133 070,0011.12.2018 00:36:57
UNITED TECHNOLOGIESUSUTX119,490,04+0,03119,56119,544 708 113,0010.12.2018 21:59:25
USA INTERACTIVEUSIACI179,490,38+0,21179,58179,44579 469,0010.12.2018 21:59:50
VERISIGN INCUSVRSN157,153,20+2,08157,22157,15400 198,0010.12.2018 21:59:36
VERIZON COMMUNICATIOUS92343V104458,270,59+1,0258,2858,2713 853 106,0010.12.2018 21:59:59
VERTEX PHARMACEUTICAUSVRTX174,071,86+1,08174,07174,01693 127,0010.12.2018 21:59:36
VISA INC. VISA INC.US92826C8394137,860,75+0,55137,80137,766 031 191,0010.12.2018 21:59:59
VODAFONE GROUP PLCUS92857W308820,13-0,36-1,7320,1320,128 263 762,0010.12.2018 21:59:45
WALMART INCUS931142103993,930,74+0,7993,9793,956 106 147,0010.12.2018 21:59:58
WYNN RESORTS LTDUSWYNN106,441,45+1,38106,46106,432 670 795,0010.12.2018 21:59:39
XEROX CORPUS98412110336,930,000,000,000,000,0015.06.2017 08:01:27
XILINX INCUSXLNX87,830,60+0,6987,8387,802 248 726,0010.12.2018 21:59:49
3M COUS88579Y1010198,360,12+0,06198,36198,311 657 045,0010.12.2018 21:59:57