Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 21.2.2019 10:32

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 INCUSATVI42,69-1,79-4,0242,7042,6918 936 549,0020.02.2019 21:59:45
ADOBE INC.US00724F1012257,970,16+0,06258,02257,972 064 480,0020.02.2019 21:59:36
ADV MICRO DEVICESUSAMD23,950,000,000,000,0057 091 617,0021.02.2019 02:00:00
AKAMAI TECHNOLOGIESUS00971T101669,78-0,69-0,9869,7969,78879 584,0020.02.2019 21:59:39
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO50,491,50+3,0650,5350,528 821 133,0020.02.2019 21:59:59
AMAZON.COM, INC.US02313510671 621,65-5,93-0,361 622,021 621,773 110 626,0020.02.2019 21:59:38
AMERICAN EXPRESS COUSAXP106,790,29+0,27106,81106,792 495 017,0020.02.2019 21:59:58
AMGEN, INC.USAMGN186,82-0,15-0,08186,93186,922 311 672,0020.02.2019 21:59:42
APACHE CORPUSAPA33,800,49+1,470,000,005 013 966,0020.02.2019 23:34:51
APPLE COMPUTER, INC.USAAPL171,860,93+0,54171,86171,8522 726 134,0020.02.2019 21:59:42
APPLIED MATERIALSUSAMAT38,96-0,34-0,8738,9638,958 695 667,0020.02.2019 21:59:49
AT&T INCUST30,850,22+0,7030,8630,8518 578 356,0020.02.2019 21:59:55
AUTODESK INCUSADSK159,58-1,10-0,68159,53159,50989 359,0020.02.2019 21:59:38
AUTOMATIC DATA PROCEUSADP150,540,23+0,15150,52150,511 176 441,0020.02.2019 21:59:48
BAIDU.COM INC ADSUS0567521085171,14-1,31-0,76171,17171,133 533 998,0020.02.2019 21:59:33
BANK OF AMERICA CORPUS060505104629,410,28+0,960,000,0042 806 327,0021.02.2019 02:04:03
BED BATH & BEYOND, IUSBBBY16,870,10+0,6016,8716,862 139 629,0020.02.2019 21:59:32
BEST BUY INCUSBBY60,32-0,02-0,030,000,002 878 647,0021.02.2019 00:51:49
BIOGEN IDEC INCUSBIIB334,981,98+0,59335,02334,89626 520,0020.02.2019 21:59:42
BOEING COUSBA421,705,44+1,31421,41421,333 364 959,0020.02.2019 21:59:32
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW91,93-0,02-0,0291,9691,95632 545,0020.02.2019 21:59:32
CA INC.US12673P10544,460,02+0,0544,4744,422 200,0005.11.2018 14:17:57
CADENCE DESIGN SYSUSCDNS54,982,34+4,4554,9954,983 142 540,0020.02.2019 21:59:45
CATERPILLAR INC DELUSCAT140,254,45+3,28140,23140,215 580 307,0020.02.2019 21:59:26
CELGENE CORPORATIONUS151020104990,39-0,30-0,3390,4090,398 687 703,0020.02.2019 21:59:38
CENTRAL EURO MEDIA EBMG2004520243,520,09+2,620,000,00273 471,0020.02.2019 23:01:50
CERNER CORPORATIONUS156782104657,750,21+0,3657,7357,721 149 274,0020.02.2019 21:59:42
CINTAS CORPUSCTAS202,96-0,53-0,26202,97202,90205 050,0020.02.2019 21:59:43
CISCO SYSTEMS, INC.US17275R102349,58-0,07-0,1449,6049,5915 087 396,0020.02.2019 21:59:39
CITIGROUP INCUSC64,650,27+0,4264,5664,559 122 243,0020.02.2019 21:59:27
CITRIX SYSTEMS, INC.USCTXS105,30-0,98-0,92105,27105,261 565 054,0020.02.2019 21:59:46
COCA COLA COUS191216100745,060,23+0,5045,0945,0820 429 085,0020.02.2019 21:59:27
COGNIZANT TECH SOLUTUSCTSH72,25-0,93-1,270,000,003 171 388,0020.02.2019 23:13:24
COLGATE PALMOLIVE COUSCL66,51-0,21-0,310,000,003 458 619,0020.02.2019 23:15:00
COMCAST CORP CL AUS20030N101937,760,21+0,5637,7937,7812 453 729,0020.02.2019 21:59:46
COSTCO WHOLESALE CORUSCOST216,96-1,16-0,53217,08217,061 471 439,0020.02.2019 21:59:39
DENTSPLY INTL INC NEUSXRAY42,65-1,20-2,7342,6542,642 507 261,0020.02.2019 21:59:47
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0013.12.2018 00:00:00
DISCOVERY INC - AUS25470F104929,090,03+0,100,000,001 924 889,0020.02.2019 22:15:13
DISH NETWORK CORP CLUSDISH31,260,52+1,6931,2631,253 028 042,0020.02.2019 21:59:38
DOW CHEM COUSDOW66,650,000,000,000,000,0005.09.2017 00:00:00
EBAY INCUS278642103036,74-0,31-0,840,000,0011 698 695,0021.02.2019 02:00:00
ERICSSONUS29482160889,210,11+1,219,229,215 076 442,0020.02.2019 21:59:38
EXPEDIA GROUP INCUS30212P3038128,560,31+0,24128,51128,50831 464,0020.02.2019 21:59:44
EXPEDITORS INTL,WASHUSEXPD75,500,48+0,6475,5175,49962 112,0020.02.2019 21:59:36
EXPRESS SCRIPTS HOLDUSESRX*92,34-3,46-3,6192,2992,2818 594 484,0020.12.2018 21:59:35
EXXON MOBIL CORPUSXOM78,530,30+0,380,000,0012 633 126,0021.02.2019 02:04:03
FIRST SOLAR, INC.US336433107051,55-0,51-0,9851,5651,551 772 594,0020.02.2019 21:59:38
FISERV, INC.USFISV84,67-0,95-1,1184,6884,662 651 944,0020.02.2019 21:59:38
FLEXTRONICS INTERNATUSFLEX10,400,000,0010,4110,4010 625 629,0020.02.2019 21:59:41
FLIR SYS INCUSFLIR52,800,76+1,4652,8152,80826 651,0020.02.2019 21:59:36
FORD MTR CO DELUSF8,940,11+1,250,000,0055 316 868,0021.02.2019 01:26:28
GARMIN LTDUSG3726010983,0312,06+16,9983,0283,018 056 216,0020.02.2019 21:59:39
GENERAL ELECTRIC COUSGE10,10-0,03-0,3010,1010,0942 479 230,0020.02.2019 21:59:57
GOLDMAN SACHS GROUPUSGS198,60-0,07-0,040,000,002 265 991,0021.02.2019 01:10:06
GOOGLE INC CLASS AUSGOOG1 113,66-4,90-0,441 113,531 113,27908 390,0020.02.2019 21:59:50
HEWLETT PACKARD COUSHPQ23,380,13+0,5623,3923,385 576 288,0020.02.2019 21:59:59
HOLOGIC INCUSHOLX46,400,11+0,2446,3946,381 391 064,0020.02.2019 21:59:45
HOME DEPOT INCUSHD191,79-0,54-0,28191,82191,782 482 491,0020.02.2019 21:59:55
HONEYWELL INTL. INC.US4385161066154,631,35+0,88154,63154,602 280 233,0020.02.2019 21:59:59
HUNT(JB)TRANSPORTUSJBHT113,70-0,11-0,10113,73113,72632 573,0020.02.2019 21:59:42
CHECK POINT SOFTWAREUSCHKP119,88-0,46-0,38119,93119,90743 029,0020.02.2019 21:59:46
CHEVRON CORP NEWUSCVX120,230,92+0,77120,28120,274 832 651,0020.02.2019 21:59:58
INFOSYS TECHNOLOGIESUSINFY20,970,27+1,300,000,004 336 312,0012.09.2018 02:04:06
INTEL CORPUSINTC51,39-0,01-0,020,000,0021 607 726,0021.02.2019 02:00:00
INTL. BUSINESS MACH.US4592001014138,00-0,70-0,50138,03138,002 980 401,0020.02.2019 21:59:56
INTUIT CORPORATIONUSINTU235,811,18+0,50235,81235,791 743 689,0020.02.2019 21:59:49
INTUITIVE SURGICALUS46120E107548,960,79+0,14549,22549,04467 027,0020.02.2019 21:59:41
JOHNSON & JOHNSONUSJNJ136,380,69+0,51136,39136,363 414 900,0020.02.2019 21:59:59
JP MORGAN CHASE & COUSJPM105,660,48+0,46105,74105,737 973 500,0020.02.2019 21:59:59
JUNIPER NETWORKS, INUSJNPR27,210,06+0,2227,2027,192 594 823,0020.02.2019 21:59:59
KIMBERLY CLARK CORPUSKMB118,58-0,99-0,830,000,002 270 920,0021.02.2019 00:51:48
KLA INSTRUMENTS CORPUSKLAC112,804,54+4,19112,76112,742 323 324,0020.02.2019 21:59:44
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX181,931,62+0,90181,94181,911 745 100,0020.02.2019 21:59:38
LAMAR ADVERTISING COUSLAMR77,61-0,61-0,7877,6577,62734 507,0020.02.2019 21:59:38
LEVEL 3 COMUNICATIONUSLVLT53,630,000,000,000,000,0002.11.2017 00:00:00
LIBERTY GLOBAL, INC.US530555101325,640,10+0,390,000,001 410 436,0020.02.2019 23:13:29
LIFELINE SYSTEMSUSLIFE0,49-0,01-1,960,000,0083 585,0020.02.2019 22:00:00
LOGITECH INTERNATIONUSLOGI36,970,23+0,6336,9736,94157 248,0020.02.2019 21:59:48
MARVELL TECHNOLOGY GUS57385110219,800,49+2,5419,8019,7911 620 218,0020.02.2019 21:59:38
MASTERCARD INCUSMA221,110,52+0,240,000,003 103 564,0021.02.2019 01:56:54
MATTEL INCUS577081102513,62-0,39-2,7813,6113,607 688 995,0020.02.2019 21:59:42
MCDONALDS CORPUSMCD180,491,24+0,690,000,003 707 411,0021.02.2019 02:04:03
MERCK & CO., INCUS58933Y105579,340,10+0,1379,4579,436 130 424,0020.02.2019 21:59:57
MICROCHIP TECHNOLOGYUSMCHP89,54-1,15-1,2789,5689,551 768 339,0020.02.2019 21:59:41
MICROSOFT CORPUSMSFT107,15-1,02-0,940,000,0021 607 671,0021.02.2019 02:00:00
MYLAN INC.USMYL31,60-0,50-1,5631,6031,592 664 024,0020.02.2019 21:59:37
NETAPP, INC.US64110D104665,230,98+1,5365,2265,212 522 164,0020.02.2019 21:59:48
NEWS CORPUSNWSA12,870,11+0,8612,8912,881 930 917,0020.02.2019 21:59:40
NIKE INCUSNKE84,840,27+0,320,000,006 436 096,0021.02.2019 02:04:04
NVIDIA CORPORATIONUSNVDA158,291,65+1,05158,36158,3212 425 225,0020.02.2019 21:59:47
ORACLE CORPORATIONUSORCL51,78-0,24-0,4651,7751,7610 374 364,0020.02.2019 21:59:56
O'REILLY AUTOMOTIVE,USORLY383,15-1,39-0,36383,23383,21416 594,0020.02.2019 21:59:41
PACCAR INCUSPCAR68,990,77+1,1368,9968,98948 002,0020.02.2019 21:59:42
PATTERSON COMPANIESUSPDCO22,82-0,78-3,3022,8322,821 253 276,0020.02.2019 21:59:46
PATTERSON UTI ENERGYUSPTEN14,31-0,15-1,0414,3214,313 240 929,0020.02.2019 21:59:50
PAYCHEX INCUSPAYX75,250,12+0,1675,2575,241 195 794,0020.02.2019 21:59:38
PEPSICO, INC.US7134481081115,83-0,10-0,090,000,006 038 940,0021.02.2019 02:00:00
PFIZER INCUS717081103542,13-0,48-1,1242,2242,2115 398 992,0020.02.2019 21:59:58
PHILIP MORRIS INTL IUSPM85,041,65+1,980,000,005 633 006,0021.02.2019 00:51:49
PROCTER & GAMBLE COUSPG99,24-0,75-0,7599,2999,287 629 719,0020.02.2019 21:59:56
QUAIGEN N.V.USQGEN38,950,32+0,8338,9538,94932 705,0020.02.2019 21:59:59
QUALCOMM INCUSQCOM52,440,43+0,8352,4452,439 174 904,0020.02.2019 21:59:49
RYANAIR HOLDINGS ADSUS783513203373,16-0,50-0,6873,2073,161 068 699,0020.02.2019 21:59:47
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J10445,88-0,02-0,0345,8845,871 988 478,0020.02.2019 21:59:38
SEARS HOLDINGS CORPOUSSHLD0,35-0,07-16,880,350,357 488 529,0023.10.2018 21:59:54
SCHEIN (HENRY), INC.USHSIC60,17-2,94-4,6660,1760,164 597 016,0020.02.2019 21:59:42
SIGMA-ALDRICHUSSIAL139,760,000,000,000,000,0020.11.2015 00:00:00
SIRIUS SATELLITE RADUS82966U1036,040,04+0,586,046,0323 798 559,0020.02.2019 21:59:41
STAPLES INCUSSPLS10,250,000,000,000,000,0014.09.2017 00:00:00
STARBUCKS CORPORATIOUSSBUX70,400,20+0,2870,3770,367 032 472,0020.02.2019 21:59:50
STERICYCLE INCUSSRCL45,800,60+1,3345,8145,79784 381,0020.02.2019 21:59:34
SYMANTEC CORPUSSYMC22,45-0,54-2,3522,4522,442 878 822,0020.02.2019 21:59:41
TEVA PHARMACTL INDUSUS881624209817,42-0,61-3,3617,4117,4012 895 914,0020.02.2019 21:59:58
THE WALT DISNEY COMPUS2546871060113,740,23+0,20113,73113,705 908 576,0020.02.2019 21:59:57
TIFFANY & CO NEWUSTIF91,621,24+1,370,000,001 877 515,0020.02.2019 23:49:06
TRAVELERS COMPANIESUSTRV129,780,68+0,53129,76129,751 264 066,0020.02.2019 21:59:58
UNITED STATES STL COUSX24,000,97+4,210,000,0010 874 088,0021.02.2019 02:04:03
UNITED TECHNOLOGIESUSUTX128,43-0,21-0,16128,42128,404 163 692,0020.02.2019 21:59:59
USA INTERACTIVEUSIACI216,95-0,95-0,44216,80216,57304 976,0020.02.2019 21:59:47
VERISIGN INCUSVRSN175,920,24+0,14175,99175,93327 962,0020.02.2019 21:59:41
VERIZON COMMUNICATIOUS92343V104455,750,31+0,5655,8055,797 929 651,0020.02.2019 21:59:55
VERTEX PHARMACEUTICAUSVRTX187,840,98+0,52187,73187,69740 244,0020.02.2019 21:59:48
VISA INC. VISA INC.US92826C8394144,770,33+0,23144,73144,724 352 119,0020.02.2019 21:59:29
VODAFONE GROUP PLCUS92857W308818,490,05+0,2718,5018,494 595 244,0020.02.2019 21:59:42
WALMART INCUS931142103999,90-2,30-2,2599,8799,8616 073 432,0020.02.2019 21:59:30
WYNN RESORTS LTDUSWYNN129,120,76+0,59129,09129,081 693 591,0020.02.2019 21:59:48
XEROX CORPUS98412110336,930,000,000,000,000,0015.06.2017 08:01:27
XILINX INCUSXLNX120,001,04+0,87120,00119,971 517 165,0020.02.2019 21:59:44
3M COUS88579Y1010208,630,22+0,11208,61208,541 445 377,0020.02.2019 21:59:59