Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 6.4.2020 3:23

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 INCUSATVI59,97-0,81-1,3360,0059,986 364 909,0003.04.2020 21:59:52
ADOBE INC.US00724F1012293,42-10,54-3,47293,44293,323 441 444,0003.04.2020 21:59:50
ADV MICRO DEVICESUSAMD42,59-1,90-4,270,000,0079 334 966,0004.04.2020 02:00:00
AKAMAI TECHNOLOGIESUS00971T101695,402,28+2,4595,3695,281 807 727,0003.04.2020 21:59:50
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO37,461,24+3,4237,4437,439 034 877,0003.04.2020 21:59:44
AMAZON.COM, INC.US02313510671 905,26-13,57-0,711 905,731 904,513 157 855,0003.04.2020 21:59:48
AMERICAN EXPRESS COUSAXP73,41-3,26-4,2573,4473,419 405 472,0003.04.2020 21:59:51
AMGEN, INC.USAMGN205,29-3,59-1,72205,61205,291 850 865,0003.04.2020 21:59:54
APACHE CORPORATIONUS037411105420,70-3,64-14,950,000,0010 198 118,0007.03.2020 02:04:05
APPLE COMPUTER, INC.USAAPL241,41-3,52-1,44241,46241,4429 197 878,0003.04.2020 21:59:51
APPLIED MATERIALSUSAMAT42,23-1,01-2,3442,2242,208 044 666,0003.04.2020 21:59:47
AT&T INCUST27,50-1,27-4,4027,4727,4646 010 366,0003.04.2020 21:59:48
AUTODESK INCUSADSK138,961,91+1,39139,09138,981 643 018,0003.04.2020 21:59:51
AUTOMATIC DATA PROCEUSADP128,52-3,04-2,31128,59128,481 125 180,0003.04.2020 21:59:48
BAIDU.COM INC ADSUS056752108597,26-2,33-2,3497,2097,181 879 745,0003.04.2020 21:59:48
BANK OF AMERICA CORPUS060505104620,03-0,54-2,630,000,0068 293 497,0004.04.2020 02:04:07
BED BATH & BEYOND, IUSBBBY3,940,38+10,673,943,9315 225 085,0003.04.2020 21:59:52
BEST BUY INCUSBBY53,480,72+1,360,000,002 390 350,0004.04.2020 00:40:10
BIOGEN IDEC INCUSBIIB300,42-4,05-1,33300,72300,351 228 140,0003.04.2020 21:59:55
BOEING COUSBA124,421,15+0,93124,49124,4335 763 772,0003.04.2020 21:59:48
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW68,19-0,73-1,0668,2668,171 953 608,0003.04.2020 21:59:51
CA INC.US12673P10531,82-12,640,000,000,000,0028.05.2019 00:00:00
CADENCE DESIGN SYSUSCDNS63,90-2,03-3,0863,9563,921 852 193,0003.04.2020 21:59:51
CATERPILLAR INC DELUSCAT114,75-1,99-1,70114,68114,654 251 198,0003.04.2020 21:59:49
CELGENE CORPORATIONUS1510201049108,240,000,000,000,000,0022.11.2019 00:00:00
CENTRAL EURO MEDIA EBMG2004520242,71-0,13-4,580,000,00472 287,0003.04.2020 22:00:00
CERNER CORPORATIONUS156782104662,190,23+0,3762,2562,201 490 186,0003.04.2020 21:59:52
CINTAS CORPUSCTAS164,47-0,72-0,44164,31164,19859 290,0003.04.2020 21:59:53
CISCO SYSTEMS, INC.US17275R102339,05-0,75-1,8839,0339,0217 590 650,0003.04.2020 21:59:52
CITIGROUP INCUSC37,51-1,73-4,4037,5037,4923 945 680,0003.04.2020 21:59:46
CITRIX SYSTEMS, INC.USCTXS141,00-1,53-1,07141,02140,982 110 784,0003.04.2020 21:59:48
COCA COLA COUS191216100743,84-0,11-0,2543,8243,8110 506 499,0003.04.2020 21:59:45
COGNIZANT TECH SOLUTUSCTSH43,40-0,89-2,010,000,003 225 831,0004.04.2020 02:00:00
COLGATE PALMOLIVE COUSCL67,62-0,55-0,810,000,004 720 932,0004.04.2020 00:40:10
COMCAST CORP CL AUS20030N101933,92-0,45-1,3133,9933,9816 307 528,0003.04.2020 21:59:55
COSTCO WHOLESALEUS22160K1051288,40-3,08-1,06288,51288,352 224 513,0003.04.2020 21:59:50
DENTSPLY INTL INC NEUSXRAY35,44-2,03-5,4235,4535,442 199 540,0003.04.2020 21:59:52
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0013.12.2018 00:00:00
DISCOVERY INC - AUS25470F104918,36-0,32-1,710,000,004 396 151,0004.04.2020 02:00:00
DISH NETWORK CORP CLUSDISH18,970,01+0,0518,9518,932 698 452,0003.04.2020 21:59:50
DOW CHEM COUSDOW61,06-5,590,000,000,000,0028.05.2019 00:00:00
EBAY INCUS278642103029,410,22+0,750,000,0010 869 248,0004.04.2020 02:00:00
ERICSSONUS29482160887,71-0,22-2,777,727,715 831 669,0003.04.2020 21:59:54
EXPEDIA GROUP INCUS30212P303848,730,87+1,8248,7348,723 543 782,0003.04.2020 21:59:46
EXPEDITORS INTL,WASHUSEXPD67,15-0,55-0,8167,2367,161 060 950,0003.04.2020 21:59:50
EXPRESS SCRIPTS HOLDUSESRX*92,330,000,000,000,000,0024.12.2018 00:00:00
EXXON MOBIL CORPUSXOM39,21-1,19-2,950,000,0048 425 662,0004.04.2020 02:04:07
FIRST SOLAR, INC.US336433107034,33-0,98-2,7834,3434,321 035 778,0003.04.2020 21:59:45
FISERV, INC.USFISV86,19-2,56-2,8886,2386,163 196 120,0003.04.2020 21:59:49
FLEXTRONICS INTERNATUSFLEX7,51-0,42-5,307,517,506 501 355,0003.04.2020 21:59:53
FLIR SYS INCUSFLIR31,13-1,46-4,4831,1231,091 759 586,0003.04.2020 21:59:45
FORD MTR CO DELUSF4,24-0,12-2,750,000,0085 659 866,0004.04.2020 01:59:46
GARMIN LTDUSG3726010971,55-1,91-2,6071,5971,50939 361,0003.04.2020 21:59:51
GENERAL ELECTRIC COUSGE6,74-0,17-2,396,746,7388 225 871,0003.04.2020 21:59:48
GOLDMAN SACHS GROUPUSGS146,93-3,00-2,000,000,002 801 582,0004.04.2020 02:04:07
GOOGLE INC CLASS AUSGOOG1 098,23-22,61-2,021 098,451 097,201 951 096,0003.04.2020 21:59:45
HEWLETT PACKARD COUSHPQ14,49-1,00-6,4614,4914,4810 530 331,0003.04.2020 21:59:47
HOLOGIC INCUSHOLX32,86-1,20-3,5232,8532,821 590 316,0003.04.2020 21:59:45
HOME DEPOT INCUSHD178,61-2,70-1,49178,60178,486 058 800,0003.04.2020 21:59:47
HONEYWELL INTL. INC.US4385161066127,40-5,41-4,07127,42127,383 229 651,0003.04.2020 21:59:47
CHECK POINT SOFTWAREUSCHKP98,20-0,54-0,5598,2298,09731 126,0003.04.2020 21:59:41
CHEVRON CORP NEWUSCVX75,14-0,98-1,2975,2275,1813 235 200,0003.04.2020 21:59:49
INFOSYS TECHNOLOGIESUSINFY20,970,27+1,300,000,004 336 312,0012.09.2018 02:04:06
INTEL CORPUSINTC54,13-0,22-0,400,000,0023 906 062,0004.04.2020 02:00:00
INTL. BUSINESS MACH.US4592001014106,15-3,85-3,50106,28106,243 377 559,0003.04.2020 21:59:48
INTUIT CORPORATIONUSINTU218,07-7,15-3,17218,38218,061 298 027,0003.04.2020 21:59:53
INTUITIVE SURGICALUS46120E107462,83-4,89-1,05462,15462,00873 255,0003.04.2020 21:59:48
JOHNSON & JOHNSONUSJNJ134,140,99+0,74134,23134,167 695 159,0003.04.2020 21:59:49
JP MORGAN CHASE & COUSJPM84,08-3,43-3,9284,1284,1017 998 692,0003.04.2020 21:59:48
JUNIPER NETWORKS, INUSJNPR20,110,45+2,2920,1520,142 983 312,0003.04.2020 21:59:49
J.B. HUNT TRANSPORTUS445658107789,87-1,01-1,1189,8989,75718 697,0003.04.2020 21:59:48
KIMBERLY CLARK CORPUSKMB129,920,64+0,500,000,001 398 516,0004.04.2020 02:04:07
KLA INSTRUMENTS CORPUSKLAC127,89-4,55-3,44127,84127,76892 358,0003.04.2020 21:59:50
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX218,34-2,23-1,01218,16217,841 257 847,0003.04.2020 21:59:48
LAMAR ADVERTISING COUSLAMR38,12-1,55-3,9138,1238,062 005 801,0003.04.2020 21:59:52
LEVEL 3 COMUNICATIONUSLVLT53,630,000,000,000,000,0024.06.2019 00:00:00
LIBERTY GLOBAL, INC.US530555101315,80-0,39-2,410,000,001 334 792,0003.04.2020 22:33:18
LIFELINE SYSTEMSUSLIFE0,370,000,000,000,000,0002.07.2019 00:00:00
LOGITECH INTERNATIONUSLOGI43,080,39+0,9143,0842,90242 701,0003.04.2020 21:59:54
MARVELL TECHNOLOGY GUS57385110222,43-0,22-0,9722,3922,397 369 638,0003.04.2020 21:59:51
MASTERCARD INCUSMA237,03-1,85-0,770,000,004 162 952,0004.04.2020 02:04:07
MATTEL INCUS57708110257,75-0,53-6,407,757,744 372 929,0003.04.2020 21:59:47
MCDONALDS CORPUSMCD160,33-1,17-0,720,000,005 050 441,0004.04.2020 02:04:07
MERCK & CO., INCUS58933Y105576,23-0,64-0,8376,2576,237 346 116,0003.04.2020 21:59:49
MICROCHIP TECHNOLOGYUSMCHP64,04-0,94-1,4564,1464,102 547 476,0003.04.2020 21:59:55
MICROSOFT CORPUSMSFT153,83-1,43-0,920,000,0041 243 284,0004.04.2020 02:00:00
MYLAN INC.USMYL13,76-0,16-1,1513,7313,726 211 366,0003.04.2020 21:59:47
NETAPP, INC.US64110D104637,33-2,20-5,5737,3237,311 339 031,0003.04.2020 21:59:49
NEWS CORPUSNWSA8,19-0,02-0,188,198,182 852 431,0003.04.2020 21:59:48
NIKE INCUSNKE78,86-1,28-1,600,000,008 476 870,0004.04.2020 02:04:07
NVIDIA CORPORATIONUSNVDA244,02-11,45-4,48244,14244,0515 822 741,0003.04.2020 21:59:48
ORACLE CORPORATIONUSORCL49,38-0,42-0,8449,3749,3611 623 525,0003.04.2020 21:59:48
O'REILLY AUTOMOTIVE,USORLY295,00-8,49-2,80295,54295,16834 000,0003.04.2020 21:59:54
PACCAR INCUSPCAR61,630,76+1,2561,5961,541 982 034,0003.04.2020 21:59:51
PATTERSON COMPANIESUSPDCO13,46-0,90-6,2713,4613,452 079 637,0003.04.2020 21:59:53
PATTERSON UTI ENERGYUSPTEN1,69-0,19-10,111,701,697 195 179,0003.04.2020 21:59:45
PAYCHEX INCUSPAYX59,56-1,47-2,4159,5759,555 575 552,0003.04.2020 21:59:47
PEPSICO, INC.US7134481081124,500,64+0,520,000,005 552 050,0004.04.2020 01:30:35
PFIZER INCUS717081103533,650,78+2,3633,6533,6426 498 186,0003.04.2020 21:59:48
PHILIP MORRIS INTL IUSPM73,46-0,88-1,180,000,005 254 072,0004.04.2020 00:05:28
PROCTER & GAMBLE COUSPG115,030,63+0,55115,05115,015 955 548,0003.04.2020 21:59:50
QUAIGEN N.V.USQGEN40,250,15+0,3740,2740,171 288 202,0003.04.2020 21:59:52
QUALCOMM INCUSQCOM65,15-2,87-4,2265,1465,127 145 596,0003.04.2020 21:59:51
RYANAIR HOLDINGS ADSUS783513203350,19-0,01-0,0250,1150,07519 450,0003.04.2020 21:59:53
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J10445,79-1,79-3,7645,7945,782 129 240,0003.04.2020 21:59:45
SEARS HOLDINGS CORPOUSSHLD0,370,000,000,000,000,0005.11.2018 00:00:00
SCHEIN (HENRY), INC.USHSIC46,33-2,11-4,3646,3246,271 373 540,0003.04.2020 21:59:52
SIGMA-ALDRICHUSSIAL139,760,000,000,000,000,0020.11.2015 00:00:00
SIRIUS SATELLITE RADUS82966U1034,47-0,28-5,804,484,4719 096 753,0003.04.2020 21:59:49
STAPLES INCUSSPLS8,98-1,270,000,000,000,0028.05.2019 00:00:00
STARBUCKS CORP.US855244109463,06-1,94-2,9863,1063,0812 717 830,0003.04.2020 21:59:51
STERICYCLE INCUSSRCL42,62-2,21-4,9342,6542,55575 290,0003.04.2020 21:59:49
SYMANTEC CORPUSSYMC23,750,000,000,000,000,0006.11.2019 00:00:00
TEVA PHARMACTL INDUSUS88162420988,410,29+3,518,408,3915 300 022,0003.04.2020 21:59:51
THE WALT DISNEY COMPUS254687106093,82-3,15-3,2593,8493,8013 757 569,0003.04.2020 21:59:49
TIFFANY & CO NEWUSTIF128,28-1,49-1,150,000,001 969 300,0003.04.2020 23:10:43
TRAVELERS COMPANIESUSTRV93,89-3,30-3,4093,9093,841 292 972,0003.04.2020 21:59:54
UNITED STATES STL COUSX5,96-0,18-2,930,000,0015 783 497,0004.04.2020 02:04:07
UNITED TECHNOLOGIESUSUTX85,88-5,49-6,0185,8485,7910 551 651,0002.04.2020 21:59:39
USA INTERACTIVEUSIACI263,360,000,000,000,000,0027.01.2020 00:00:00
VERISIGN INCUSVRSN182,931,13+0,62183,05182,84501 974,0003.04.2020 21:59:54
VERIZON COMMUNICATIOUS92343V104454,68-0,57-1,0354,7254,7014 087 702,0003.04.2020 21:59:51
VERTEX PHARMACEUTICAUSVRTX238,32-3,84-1,59238,58238,381 588 701,0003.04.2020 21:59:48
VISA INC. VISA INC.US92826C8394151,52-5,87-3,73151,52151,4610 362 477,0003.04.2020 21:59:47
VODAFONE GROUP PLCUS92857W308813,54-0,08-0,5513,5413,532 954 512,0003.04.2020 21:59:55
WALMART INCUS9311421039119,410,76+0,64119,48119,478 777 469,0003.04.2020 21:59:51
WYNN RESORTS LTDUSWYNN48,46-4,21-7,9948,4748,467 809 456,0003.04.2020 21:59:48
XEROX CORPUS98412110336,930,000,000,000,000,0015.06.2017 08:01:27
XILINX INCUSXLNX78,91-0,24-0,3078,9878,911 715 267,0003.04.2020 21:59:52
3M COUS88579Y1010133,88-4,04-2,93133,98133,923 013 182,0003.04.2020 21:59:49