Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 19.11.2019 6:04

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 INCUSATVI52,73-0,71-1,3352,7452,734 710 285,0018.11.2019 21:59:18
ADOBE INC.US00724F1012297,13-0,37-0,12297,23297,141 366 268,0018.11.2019 21:59:27
ADV MICRO DEVICESUSAMD39,881,32+3,420,000,0066 332 767,0019.11.2019 02:00:00
AKAMAI TECHNOLOGIESUS00971T101688,330,62+0,7088,3388,321 020 271,0018.11.2019 21:59:26
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO48,330,36+0,7548,3448,3310 268 254,0018.11.2019 21:59:27
AMAZON.COM, INC.US02313510671 752,3012,81+0,741 752,781 752,352 536 170,0018.11.2019 21:59:22
AMERICAN EXPRESS COUSAXP119,64-1,12-0,93119,64119,642 333 546,0018.11.2019 21:59:21
AMGEN, INC.USAMGN220,79-0,07-0,03220,77220,721 222 840,0018.11.2019 21:59:31
APACHE CORPORATIONUS037411105422,98-0,93-3,890,000,004 286 319,0018.11.2019 22:56:00
APPLE COMPUTER, INC.USAAPL267,051,29+0,49267,05267,0317 991 285,0018.11.2019 21:59:19
APPLIED MATERIALSUSAMAT62,310,25+0,4062,3162,309 218 338,0018.11.2019 21:59:31
AT&T INCUST39,640,14+0,3439,6439,6316 322 630,0018.11.2019 21:59:23
AUTODESK INCUSADSK162,520,77+0,48162,50162,491 282 729,0018.11.2019 21:59:18
AUTOMATIC DATA PROCEUSADP170,72-0,45-0,26170,70170,69867 277,0018.11.2019 21:59:18
BAIDU.COM INC ADSUS0567521085116,32-0,73-0,62116,37116,362 224 400,0018.11.2019 21:59:21
BANK OF AMERICA CORPUS060505104632,960,03+0,090,000,0031 146 277,0019.11.2019 02:04:05
BED BATH & BEYOND, IUSBBBY13,96-0,25-1,7313,9613,954 649 801,0018.11.2019 21:59:25
BEST BUY INCUSBBY77,290,20+0,260,000,002 561 934,0019.11.2019 00:30:00
BIOGEN IDEC INCUSBIIB282,490,22+0,08282,51282,451 183 558,0018.11.2019 21:59:30
BOEING COUSBA369,49-2,19-0,59369,54369,483 386 902,0018.11.2019 21:59:27
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW75,250,53+0,7175,2675,23868 126,0018.11.2019 21:59:31
CA INC.US12673P10531,82-12,640,000,000,000,0028.05.2019 00:00:00
CADENCE DESIGN SYSUSCDNS67,21-0,27-0,4067,2267,21852 993,0018.11.2019 21:59:27
CATERPILLAR INC DELUSCAT143,56-1,75-1,20143,58143,562 103 918,0018.11.2019 21:59:28
CELGENE CORPORATIONUS1510201049109,36-0,67-0,60109,36109,3516 957 307,0018.11.2019 21:59:23
CENTRAL EURO MEDIA EBMG2004520244,460,01+0,220,000,00541 220,0018.11.2019 22:00:03
CERNER CORPORATIONUS156782104667,56-0,84-1,2367,5767,562 196 870,0018.11.2019 21:59:31
CINTAS CORPUSCTAS255,89-0,23-0,09255,92255,85452 428,0018.11.2019 21:59:28
CISCO SYSTEMS, INC.US17275R102345,180,09+0,2045,1845,1719 350 116,0018.11.2019 21:59:30
CITIGROUP INCUSC74,430,03+0,0374,4374,426 631 737,0018.11.2019 21:59:27
CITRIX SYSTEMS, INC.USCTXS112,58-0,02-0,01112,58112,571 210 546,0018.11.2019 21:59:21
COCA COLA COUS191216100753,000,33+0,6352,9952,987 915 665,0018.11.2019 21:59:30
COGNIZANT TECH SOLUTUSCTSH63,630,25+0,390,000,002 812 820,0018.11.2019 22:41:32
COLGATE PALMOLIVE COUSCL67,130,76+1,150,000,004 568 175,0018.11.2019 23:03:58
COMCAST CORP CL AUS20030N101944,610,05+0,1144,6144,6010 636 720,0018.11.2019 21:59:20
COSTCO WHOLESALEUS22160K1051304,550,89+0,29304,53304,49955 724,0018.11.2019 21:59:28
DENTSPLY INTL INC NEUSXRAY56,19-0,44-0,7856,2056,19772 518,0018.11.2019 21:59:19
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0013.12.2018 00:00:00
DISCOVERY INC - AUS25470F104930,761,04+3,500,000,007 963 888,0019.11.2019 02:00:00
DISH NETWORK CORP CLUSDISH36,810,86+2,3936,8136,801 493 513,0018.11.2019 21:59:27
DOW CHEM COUSDOW61,06-5,590,000,000,000,0028.05.2019 00:00:00
EBAY INCUS278642103035,10-0,17-0,480,000,007 639 316,0019.11.2019 02:00:00
ERICSSONUS29482160889,11-0,03-0,279,119,102 746 797,0018.11.2019 21:59:25
EXPEDIA GROUP INCUS30212P303895,20-0,47-0,4995,1995,182 962 372,0018.11.2019 21:59:26
EXPEDITORS INTL,WASHUSEXPD75,46-0,93-1,2275,4675,44638 013,0018.11.2019 21:59:20
EXPRESS SCRIPTS HOLDUSESRX*92,330,000,000,000,000,0024.12.2018 00:00:00
EXXON MOBIL CORPUSXOM68,52-0,67-0,970,000,0010 098 937,0019.11.2019 02:04:05
FIRST SOLAR, INC.US336433107053,07-0,29-0,5453,0753,06717 331,0018.11.2019 21:59:21
FISERV, INC.USFISV114,560,65+0,57114,57114,561 879 508,0018.11.2019 21:59:24
FLEXTRONICS INTERNATUSFLEX11,98-0,20-1,6411,9911,982 786 848,0018.11.2019 21:59:25
FLIR SYS INCUSFLIR53,80-0,04-0,0753,7853,77305 593,0018.11.2019 21:59:27
FORD MTR CO DELUSF8,950,000,000,000,0038 296 388,0019.11.2019 01:57:03
GARMIN LTDUSG3726010996,010,36+0,3896,0696,05526 319,0018.11.2019 21:59:26
GENERAL ELECTRIC COUSGE11,43-0,10-0,8211,4311,4236 117 595,0018.11.2019 21:59:27
GOLDMAN SACHS GROUPUSGS219,73-0,52-0,240,000,001 603 539,0019.11.2019 00:40:17
GOOGLE INC CLASS AUSGOOG1 318,85-16,02-1,201 319,121 318,801 175 929,0018.11.2019 21:59:19
HEWLETT PACKARD COUSHPQ20,00-0,19-0,9220,0019,999 738 716,0018.11.2019 21:59:31
HOLOGIC INCUSHOLX46,73-0,41-0,8746,7446,731 295 775,0018.11.2019 21:59:28
HOME DEPOT INCUSHD238,931,64+0,69238,96238,913 826 305,0018.11.2019 21:59:30
HONEYWELL INTL. INC.US4385161066179,76-1,99-1,09179,74179,721 961 930,0018.11.2019 21:59:30
CHECK POINT SOFTWAREUSCHKP116,850,45+0,39116,86116,85489 627,0018.11.2019 21:59:20
CHEVRON CORP NEWUSCVX118,51-2,14-1,77118,52118,503 983 901,0018.11.2019 21:59:22
INFOSYS TECHNOLOGIESUSINFY20,970,27+1,300,000,004 336 312,0012.09.2018 02:04:06
INTEL CORPUSINTC58,250,29+0,500,000,0016 101 282,0019.11.2019 02:00:00
INTL. BUSINESS MACH.US4592001014134,29-0,11-0,08134,30134,282 318 129,0018.11.2019 21:59:32
INTUIT CORPORATIONUSINTU268,362,31+0,87268,33268,281 522 209,0018.11.2019 21:59:31
INTUITIVE SURGICALUS46120E107568,72-0,82-0,14568,71568,62708 485,0018.11.2019 21:59:27
JOHNSON & JOHNSONUSJNJ134,92-0,02-0,02134,92134,907 054 086,0018.11.2019 21:59:27
JP MORGAN CHASE & COUSJPM130,601,07+0,83130,60130,596 432 100,0018.11.2019 21:59:24
JUNIPER NETWORKS, INUSJNPR26,080,57+2,2126,0826,076 620 765,0018.11.2019 21:59:31
J.B. HUNT TRANSPORTUS4456581077116,100,36+0,31116,11116,10383 159,0018.11.2019 21:59:27
KIMBERLY CLARK CORPUSKMB132,520,89+0,680,000,001 810 906,0018.11.2019 23:03:58
KLA INSTRUMENTS CORPUSKLAC177,03-0,83-0,47176,96176,94802 846,0018.11.2019 21:59:21
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX282,66-1,02-0,36282,61282,581 169 573,0018.11.2019 21:59:24
LAMAR ADVERTISING COUSLAMR83,32-0,14-0,1783,3283,29221 478,0018.11.2019 21:59:31
LEVEL 3 COMUNICATIONUSLVLT53,630,000,000,000,000,0024.06.2019 00:00:00
LIBERTY GLOBAL, INC.US530555101322,59-0,05-0,220,000,002 343 663,0019.11.2019 02:00:00
LIFELINE SYSTEMSUSLIFE0,370,000,000,000,000,0002.07.2019 00:00:00
LOGITECH INTERNATIONUSLOGI43,180,16+0,3743,2043,17121 842,0018.11.2019 21:59:28
MARVELL TECHNOLOGY GUS57385110226,10-0,76-2,8326,1126,108 565 830,0018.11.2019 21:59:32
MASTERCARD INCUSMA280,860,08+0,030,000,002 715 979,0019.11.2019 02:04:04
MATTEL INCUS577081102511,73-0,04-0,3011,7311,722 139 669,0018.11.2019 21:59:31
MCDONALDS CORPUSMCD194,280,31+0,160,000,003 421 599,0019.11.2019 02:04:04
MERCK & CO., INCUS58933Y105584,14-0,76-0,9084,1584,146 455 492,0018.11.2019 21:59:23
MICROCHIP TECHNOLOGYUSMCHP92,37-2,23-2,3692,3892,361 303 988,0018.11.2019 21:59:29
MICROSOFT CORPUSMSFT150,340,37+0,250,000,0021 554 762,0019.11.2019 02:00:00
MYLAN INC.USMYL17,22-0,49-2,7417,2217,217 662 850,0018.11.2019 21:59:24
NETAPP, INC.US64110D104663,450,58+0,9263,4263,412 203 534,0018.11.2019 21:59:31
NEWS CORPUSNWSA12,89-0,11-0,8112,8912,881 199 394,0018.11.2019 21:59:21
NIKE INCUSNKE94,181,14+1,230,000,006 165 745,0019.11.2019 02:04:05
NVIDIA CORPORATIONUSNVDA212,308,11+3,97212,34212,3213 613 647,0018.11.2019 21:59:20
ORACLE CORPORATIONUSORCL56,19-0,23-0,4156,1956,185 175 085,0018.11.2019 21:59:19
O'REILLY AUTOMOTIVE,USORLY449,994,76+1,07449,97449,96392 300,0018.11.2019 21:59:26
PACCAR INCUSPCAR80,00-0,22-0,2779,9979,98848 821,0018.11.2019 21:59:30
PATTERSON COMPANIESUSPDCO18,800,34+1,8418,8118,80534 186,0018.11.2019 21:59:23
PATTERSON UTI ENERGYUSPTEN8,59-0,17-1,948,598,583 102 714,0018.11.2019 21:59:25
PAYCHEX INCUSPAYX85,020,32+0,3885,0485,03798 121,0018.11.2019 21:59:31
PEPSICO, INC.US7134481081134,060,25+0,190,000,003 619 873,0019.11.2019 02:00:00
PFIZER INCUS717081103537,21-0,07-0,1937,2137,2014 724 094,0018.11.2019 21:59:25
PHILIP MORRIS INTL IUSPM84,790,000,000,000,003 236 753,0019.11.2019 00:30:00
PROCTER & GAMBLE COUSPG121,821,28+1,06121,81121,805 369 651,0018.11.2019 21:59:32
QUAIGEN N.V.USQGEN41,050,49+1,2141,0641,055 454 354,0018.11.2019 21:59:31
QUALCOMM INCUSQCOM90,49-0,33-0,3690,4990,488 563 297,0018.11.2019 21:59:22
RYANAIR HOLDINGS ADSUS783513203385,76-0,26-0,3085,7785,74324 776,0018.11.2019 21:59:23
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J10460,070,99+1,6860,0760,062 526 940,0018.11.2019 21:59:27
SEARS HOLDINGS CORPOUSSHLD0,370,000,000,000,000,0005.11.2018 00:00:00
SCHEIN (HENRY), INC.USHSIC68,680,22+0,3268,6868,67618 164,0018.11.2019 21:59:18
SIGMA-ALDRICHUSSIAL139,760,000,000,000,000,0020.11.2015 00:00:00
SIRIUS SATELLITE RADUS82966U1036,950,03+0,436,956,9414 010 140,0018.11.2019 21:59:27
STAPLES INCUSSPLS8,98-1,270,000,000,000,0028.05.2019 00:00:00
STARBUCKS CORP.US855244109484,09-0,12-0,1484,0884,075 410 670,0018.11.2019 21:59:19
STERICYCLE INCUSSRCL61,26-0,33-0,5461,2761,26418 715,0018.11.2019 21:59:19
SYMANTEC CORPUSSYMC23,750,34+1,4523,7623,757 429 852,0004.11.2019 21:59:52
TEVA PHARMACTL INDUSUS881624209810,350,15+1,4710,3510,3423 927 134,0018.11.2019 21:59:32
THE WALT DISNEY COMPUS2546871060147,582,91+2,01147,59147,5714 024 796,0018.11.2019 21:59:24
TIFFANY & CO NEWUSTIF124,58-0,50-0,400,000,001 187 522,0018.11.2019 22:55:58
TRAVELERS COMPANIESUSTRV134,280,71+0,53134,29134,27956 396,0018.11.2019 21:59:24
UNITED STATES STL COUSX13,280,20+1,530,000,008 929 689,0019.11.2019 02:04:05
UNITED TECHNOLOGIESUSUTX149,16-0,21-0,14149,17149,141 504 458,0018.11.2019 21:59:29
USA INTERACTIVEUSIACI224,432,61+1,18224,45224,41398 129,0018.11.2019 21:59:20
VERISIGN INCUSVRSN189,502,69+1,44189,50189,49503 913,0018.11.2019 21:59:27
VERIZON COMMUNICATIOUS92343V104459,44-0,07-0,1259,4559,447 013 033,0018.11.2019 21:59:29
VERTEX PHARMACEUTICAUSVRTX209,39-0,41-0,20209,41209,341 182 034,0018.11.2019 21:59:22
VISA INC. VISA INC.US92826C8394179,55-0,22-0,12179,57179,563 530 702,0018.11.2019 21:59:24
VODAFONE GROUP PLCUS92857W308819,66-0,19-0,9619,6719,662 777 128,0018.11.2019 21:59:20
WALMART INCUS9311421039120,221,35+1,13120,22120,215 796 627,0018.11.2019 21:59:22
WYNN RESORTS LTDUSWYNN120,072,37+2,01120,06120,051 389 255,0018.11.2019 21:59:26
XEROX CORPUS98412110336,930,000,000,000,000,0015.06.2017 08:01:27
XILINX INCUSXLNX92,35-1,31-1,4092,3592,342 541 815,0018.11.2019 21:59:19
3M COUS88579Y1010170,56-1,32-0,77170,56170,531 843 768,0018.11.2019 21:59:29