Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 17.7.2019 8:27

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 INCUSATVI47,02-0,65-1,3547,0247,014 342 890,0016.07.2019 21:59:23
ADOBE INC.US00724F1012305,66-3,10-1,00305,72305,691 649 798,0016.07.2019 21:59:25
ADV MICRO DEVICESUSAMD33,85-0,54-1,570,000,0066 912 699,0017.07.2019 02:00:00
AKAMAI TECHNOLOGIESUS00971T101683,41-0,06-0,0783,4083,39587 522,0016.07.2019 21:59:32
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO49,43-0,11-0,2249,4349,424 819 452,0016.07.2019 21:59:50
AMAZON.COM, INC.US02313510672 008,92-12,07-0,602 008,762 008,752 380 730,0016.07.2019 21:59:26
AMERICAN EXPRESS COUSAXP128,07-0,50-0,39128,09128,082 155 936,0016.07.2019 21:59:52
AMGEN, INC.USAMGN177,481,36+0,77177,48177,471 880 783,0016.07.2019 21:59:22
APACHE CORPORATIONUS037411105425,24-1,11-4,210,000,008 310 055,0017.07.2019 02:04:02
APPLE COMPUTER, INC.USAAPL204,36-0,85-0,41204,38204,3614 563 047,0016.07.2019 21:59:32
APPLIED MATERIALSUSAMAT46,04-0,25-0,5346,0346,025 826 759,0016.07.2019 21:59:27
AT&T INCUST33,56-0,15-0,4433,5833,5716 052 254,0016.07.2019 21:59:52
AUTODESK INCUSADSK171,05-2,66-1,53171,10171,06832 111,0016.07.2019 21:59:31
AUTOMATIC DATA PROCEUSADP164,14-0,87-0,53164,15164,141 726 272,0016.07.2019 21:59:30
BAIDU.COM INC ADSUS0567521085114,23-1,40-1,21114,25114,242 456 945,0016.07.2019 21:59:22
BANK OF AMERICA CORPUS060505104628,99-0,23-0,790,000,0054 920 407,0017.07.2019 02:04:03
BED BATH & BEYOND, IUSBBBY10,810,26+2,4610,8110,805 084 612,0016.07.2019 21:59:33
BEST BUY INCUSBBY74,78-0,72-0,950,000,002 301 909,0016.07.2019 22:59:39
BIOGEN IDEC INCUSBIIB231,32-2,30-0,98231,35231,321 016 480,0016.07.2019 21:59:21
BOEING COUSBA362,560,95+0,26362,60362,562 726 070,0016.07.2019 21:59:52
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW84,960,45+0,5384,9784,961 536 405,0016.07.2019 21:59:24
CA INC.US12673P10531,82-12,640,000,000,000,0028.05.2019 00:00:00
CADENCE DESIGN SYSUSCDNS74,70-0,50-0,6674,6874,671 759 219,0016.07.2019 21:59:32
CATERPILLAR INC DELUSCAT139,11-0,54-0,38139,11139,103 540 834,0016.07.2019 21:59:49
CELGENE CORPORATIONUS151020104991,51-0,25-0,2791,5191,503 383 189,0016.07.2019 21:59:27
CENTRAL EURO MEDIA EBMG2004520244,290,000,000,000,00182 153,0016.07.2019 23:04:38
CERNER CORPORATIONUS156782104674,49-1,34-1,7774,4774,462 483 929,0016.07.2019 21:59:32
CINTAS CORPUSCTAS239,46-3,80-1,56239,64239,57744 890,0016.07.2019 21:59:29
CISCO SYSTEMS, INC.US17275R102357,65-0,40-0,6957,6657,658 954 706,0016.07.2019 21:59:22
CITIGROUP INCUSC71,34-0,37-0,5271,3771,3615 342 726,0016.07.2019 21:59:51
CITRIX SYSTEMS, INC.USCTXS100,96-0,57-0,56100,96100,951 016 059,0016.07.2019 21:59:24
COCA COLA COUS191216100752,140,01+0,0252,1452,135 867 851,0016.07.2019 21:59:49
COGNIZANT TECH SOLUTUSCTSH65,950,13+0,200,000,002 262 045,0016.07.2019 23:31:44
COLGATE PALMOLIVE COUSCL74,500,50+0,680,000,003 485 442,0017.07.2019 02:04:03
COMCAST CORP CL AUS20030N101945,120,40+0,8845,1245,1114 348 560,0016.07.2019 21:59:23
COSTCO WHOLESALEUS22160K1051280,720,14+0,05280,69280,641 209 090,0016.07.2019 21:59:32
DENTSPLY INTL INC NEUSXRAY56,50-0,59-1,0356,5056,491 278 580,0016.07.2019 21:59:30
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0013.12.2018 00:00:00
DISCOVERY INC - AUS25470F104932,570,19+0,590,000,004 304 056,0017.07.2019 02:00:00
DISH NETWORK CORP CLUSDISH41,28-0,52-1,2441,2741,261 352 692,0016.07.2019 21:59:27
DOW CHEM COUSDOW61,06-5,590,000,000,000,0028.05.2019 00:00:00
EBAY INCUS278642103039,92-0,35-0,870,000,007 612 411,0017.07.2019 02:00:00
ERICSSONUS29482160889,59-0,03-0,319,599,587 361 439,0016.07.2019 21:59:26
EXPEDIA GROUP INCUS30212P3038136,431,69+1,25136,44136,431 156 797,0016.07.2019 21:59:30
EXPEDITORS INTL,WASHUSEXPD75,111,00+1,3575,1275,11741 263,0016.07.2019 21:59:26
EXPRESS SCRIPTS HOLDUSESRX*92,330,000,000,000,000,0024.12.2018 00:00:00
EXXON MOBIL CORPUSXOM75,93-1,15-1,490,000,0010 197 358,0017.07.2019 02:04:03
FIRST SOLAR, INC.US336433107064,48-1,52-2,3064,4964,48749 655,0016.07.2019 21:59:28
FISERV, INC.USFISV93,90-0,86-0,9093,9293,911 875 806,0016.07.2019 21:59:32
FLEXTRONICS INTERNATUSFLEX9,65-0,10-1,039,669,652 952 012,0016.07.2019 21:59:28
FLIR SYS INCUSFLIR54,00-0,18-0,3354,0154,00548 721,0016.07.2019 21:59:24
FORD MTR CO DELUSF10,510,09+0,860,000,0029 530 493,0017.07.2019 01:57:16
GARMIN LTDUSG3726010981,021,19+1,4981,0381,02959 364,0016.07.2019 21:59:24
GENERAL ELECTRIC COUSGE10,390,12+1,1710,3910,3836 894 068,0016.07.2019 21:59:50
GOLDMAN SACHS GROUPUSGS215,523,94+1,860,000,005 283 690,0017.07.2019 02:04:02
GOOGLE INC CLASS AUSGOOG1 153,453,11+0,271 153,221 153,011 156 344,0016.07.2019 21:59:33
HEWLETT PACKARD COUSHPQ21,31-0,04-0,1921,3121,305 329 167,0016.07.2019 21:59:50
HOLOGIC INCUSHOLX47,10-0,24-0,5147,0947,081 863 526,0016.07.2019 21:59:28
HOME DEPOT INCUSHD217,19-1,51-0,69217,26217,232 214 668,0016.07.2019 21:59:52
HONEYWELL INTL. INC.US4385161066174,82-0,19-0,11174,86174,831 666 242,0016.07.2019 21:59:50
CHECK POINT SOFTWAREUSCHKP116,24-1,39-1,18116,26116,241 034 969,0016.07.2019 21:59:24
CHEVRON CORP NEWUSCVX124,80-0,92-0,73124,84124,823 294 772,0016.07.2019 21:59:50
INFOSYS TECHNOLOGIESUSINFY20,970,27+1,300,000,004 336 312,0012.09.2018 02:04:06
INTEL CORPUSINTC49,17-0,95-1,900,000,0017 131 368,0017.07.2019 02:00:00
INTL. BUSINESS MACH.US4592001014143,550,23+0,16143,57143,542 935 097,0016.07.2019 21:59:51
INTUIT CORPORATIONUSINTU280,84-1,71-0,61280,85280,80981 144,0016.07.2019 21:59:21
INTUITIVE SURGICALUS46120E107515,44-12,31-2,33515,55515,44834 712,0016.07.2019 21:59:26
JOHNSON & JOHNSONUSJNJ132,49-2,23-1,65132,50132,499 022 617,0016.07.2019 21:59:50
JP MORGAN CHASE & COUSJPM115,191,29+1,13115,25115,2215 323 375,0016.07.2019 21:59:51
JUNIPER NETWORKS, INUSJNPR27,290,21+0,7827,2927,282 356 126,0016.07.2019 21:59:53
J.B. HUNT TRANSPORTUS445658107797,875,29+5,7197,8897,875 803 741,0016.07.2019 21:59:31
KIMBERLY CLARK CORPUSKMB138,52-0,73-0,520,000,001 421 730,0017.07.2019 00:40:11
KLA INSTRUMENTS CORPUSKLAC122,49-1,05-0,85122,51122,48796 695,0016.07.2019 21:59:22
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX190,01-2,74-1,42189,99189,95986 695,0016.07.2019 21:59:33
LAMAR ADVERTISING COUSLAMR79,95-0,76-0,9479,9479,91153 206,0016.07.2019 21:59:30
LEVEL 3 COMUNICATIONUSLVLT53,630,000,000,000,000,0024.06.2019 00:00:00
LIBERTY GLOBAL, INC.US530555101326,11-0,38-1,430,000,001 005 576,0016.07.2019 22:06:30
LIFELINE SYSTEMSUSLIFE0,370,000,000,000,000,0002.07.2019 00:00:00
LOGITECH INTERNATIONUSLOGI39,25-0,23-0,5839,2539,2479 479,0016.07.2019 21:59:17
MARVELL TECHNOLOGY GUS57385110225,74-0,27-1,0425,7425,736 346 484,0016.07.2019 21:59:22
MASTERCARD INCUSMA276,62-2,75-0,980,000,002 976 028,0017.07.2019 02:04:02
MATTEL INCUS577081102512,100,10+0,8312,1012,092 265 583,0016.07.2019 21:59:22
MCDONALDS CORPUSMCD213,72-0,49-0,230,000,002 380 836,0017.07.2019 02:04:02
MERCK & CO., INCUS58933Y105581,590,63+0,7881,6481,636 780 324,0016.07.2019 21:59:51
MICROCHIP TECHNOLOGYUSMCHP90,78-1,82-1,9790,7790,761 403 176,0016.07.2019 21:59:27
MICROSOFT CORPUSMSFT137,08-1,82-1,310,000,0022 726 128,0017.07.2019 02:00:00
MYLAN INC.USMYL18,44-0,53-2,7918,4518,445 330 743,0016.07.2019 21:59:24
NETAPP, INC.US64110D104659,00-1,82-2,9958,9958,982 689 284,0016.07.2019 21:59:21
NEWS CORPUSNWSA13,580,22+1,6513,5913,582 374 146,0016.07.2019 21:59:26
NIKE INCUSNKE88,60-0,88-0,980,000,005 812 813,0017.07.2019 02:04:03
NVIDIA CORPORATIONUSNVDA167,18-0,09-0,05167,12167,088 237 156,0016.07.2019 21:59:31
ORACLE CORPORATIONUSORCL58,63-0,90-1,5158,6258,618 281 344,0016.07.2019 21:59:59
O'REILLY AUTOMOTIVE,USORLY405,572,34+0,58405,62405,55469 636,0016.07.2019 21:59:27
PACCAR INCUSPCAR72,611,11+1,5572,6072,591 461 612,0016.07.2019 21:59:23
PATTERSON COMPANIESUSPDCO21,29-0,26-1,2121,3021,29619 074,0016.07.2019 21:59:26
PATTERSON UTI ENERGYUSPTEN10,69-0,33-2,9510,6910,684 659 141,0016.07.2019 21:59:33
PAYCHEX INCUSPAYX85,66-0,07-0,0885,6885,67927 443,0016.07.2019 21:59:27
PEPSICO, INC.US7134481081133,80-0,35-0,260,000,004 019 662,0017.07.2019 02:00:00
PFIZER INCUS717081103542,870,12+0,2742,8942,8814 386 406,0016.07.2019 21:59:52
PHILIP MORRIS INTL IUSPM81,580,11+0,140,000,003 071 378,0017.07.2019 02:04:03
PROCTER & GAMBLE COUSPG115,880,40+0,35115,89115,885 537 873,0016.07.2019 21:59:49
QUAIGEN N.V.USQGEN39,51-0,54-1,3539,5239,50815 717,0016.07.2019 21:59:50
QUALCOMM INCUSQCOM75,680,25+0,3375,6875,677 754 763,0016.07.2019 21:59:25
RYANAIR HOLDINGS ADSUS783513203364,690,92+1,4364,6964,68291 289,0016.07.2019 21:59:21
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J10447,44-0,90-1,8647,4547,441 780 503,0016.07.2019 21:59:24
SEARS HOLDINGS CORPOUSSHLD0,370,000,000,000,000,0005.11.2018 00:00:00
SCHEIN (HENRY), INC.USHSIC69,96-1,39-1,9569,9669,952 585 686,0016.07.2019 21:59:30
SIGMA-ALDRICHUSSIAL139,760,000,000,000,000,0020.11.2015 00:00:00
SIRIUS SATELLITE RADUS82966U1036,060,02+0,336,066,0517 504 479,0016.07.2019 21:59:27
STAPLES INCUSSPLS8,98-1,270,000,000,000,0028.05.2019 00:00:00
STARBUCKS CORP.US855244109490,08-0,08-0,0990,0890,074 793 213,0016.07.2019 21:59:22
STERICYCLE INCUSSRCL45,94-0,17-0,3745,9545,94368 686,0016.07.2019 21:59:28
SYMANTEC CORPUSSYMC23,580,74+3,2223,5823,5710 226 390,0016.07.2019 21:59:29
TEVA PHARMACTL INDUSUS88162420988,19-0,38-4,388,198,1815 796 784,0016.07.2019 21:59:51
THE WALT DISNEY COMPUS2546871060144,33-0,73-0,50144,38144,365 063 933,0016.07.2019 21:59:53
TIFFANY & CO NEWUSTIF94,030,21+0,220,000,00959 058,0016.07.2019 22:59:39
TRAVELERS COMPANIESUSTRV154,54-0,29-0,19154,58154,56682 517,0016.07.2019 21:59:52
UNITED STATES STL COUSX15,130,52+3,560,000,0015 430 093,0017.07.2019 02:04:03
UNITED TECHNOLOGIESUSUTX133,18-0,05-0,04133,21133,202 747 673,0016.07.2019 21:59:52
USA INTERACTIVEUSIACI231,60-2,56-1,09231,70231,58374 603,0016.07.2019 21:59:22
VERISIGN INCUSVRSN217,58-3,46-1,57217,57217,52464 142,0016.07.2019 21:59:24
VERIZON COMMUNICATIOUS92343V104457,43-0,15-0,2657,4457,437 757 225,0016.07.2019 21:59:51
VERTEX PHARMACEUTICAUSVRTX176,32-0,05-0,03176,32176,28496 706,0016.07.2019 21:59:32
VISA INC. VISA INC.US92826C8394179,37-1,20-0,66179,35179,344 550 333,0016.07.2019 21:59:50
VODAFONE GROUP PLCUS92857W308815,76-0,55-3,3715,7615,754 515 308,0016.07.2019 21:59:31
WALMART INCUS9311421039114,74-0,24-0,21114,76114,753 113 258,0016.07.2019 21:59:59
WYNN RESORTS LTDUSWYNN139,321,55+1,13139,32139,282 115 508,0016.07.2019 21:59:30
XEROX CORPUS98412110336,930,000,000,000,000,0015.06.2017 08:01:27
XILINX INCUSXLNX121,22-0,44-0,36121,23121,221 887 607,0016.07.2019 21:59:31
3M COUS88579Y1010176,613,77+2,18176,64176,613 529 795,0016.07.2019 21:59:50