Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 18.1.2020 7:48

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 INCUSATVI61,210,78+1,2961,2261,216 679 477,0017.01.2020 21:59:29
ADOBE INC.US00724F1012349,704,32+1,25349,68349,611 723 941,0017.01.2020 21:59:35
ADV MICRO DEVICESUSAMD30,29-12,06-28,480,000,0044 685 947,0017.12.2019 22:21:54
AKAMAI TECHNOLOGIESUS00971T101695,32-0,50-0,5295,3095,28698 971,0017.01.2020 21:59:23
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO50,99-0,11-0,2150,9950,987 908 268,0017.01.2020 21:59:21
AMAZON.COM, INC.US02313510671 863,23-14,71-0,781 863,981 863,743 231 652,0017.01.2020 21:59:23
AMERICAN EXPRESS COUSAXP131,551,00+0,77131,54131,532 950 229,0017.01.2020 21:59:29
AMGEN, INC.USAMGN241,440,94+0,39241,43241,401 598 116,0017.01.2020 21:59:31
APACHE CORPORATIONUS037411105432,67-0,43-1,300,000,004 551 822,0018.01.2020 00:27:50
APPLE COMPUTER, INC.USAAPL318,613,37+1,07318,65318,6129 078 466,0017.01.2020 21:59:35
APPLIED MATERIALSUSAMAT62,83-0,38-0,6062,8362,824 981 289,0017.01.2020 21:59:26
AT&T INCUST38,360,33+0,8738,3838,3725 727 499,0017.01.2020 21:59:34
AUTODESK INCUSADSK193,270,77+0,40193,30193,281 302 341,0017.01.2020 21:59:23
AUTOMATIC DATA PROCEUSADP176,841,96+1,12176,83176,801 697 975,0017.01.2020 21:59:22
BAIDU.COM INC ADSUS0567521085139,680,19+0,14139,65139,633 492 233,0017.01.2020 21:59:25
BANK OF AMERICA CORPUS060505104634,71-0,01-0,030,000,0054 156 070,0018.01.2020 02:04:04
BED BATH & BEYOND, IUSBBBY15,410,05+0,2915,4115,403 787 307,0017.01.2020 21:59:31
BEST BUY INCUSBBY89,940,99+1,110,000,003 406 560,0018.01.2020 02:04:04
BIOGEN IDEC INCUSBIIB285,73-0,41-0,14285,82285,711 032 778,0017.01.2020 21:59:23
BOEING COUSBA324,12-7,88-2,37324,20324,1410 202 031,0017.01.2020 21:59:33
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW80,81-3,30-3,9280,8380,812 305 262,0017.01.2020 21:59:30
CA INC.US12673P10531,82-12,640,000,000,000,0028.05.2019 00:00:00
CADENCE DESIGN SYSUSCDNS73,740,68+0,9373,7573,741 214 766,0017.01.2020 21:59:35
CATERPILLAR INC DELUSCAT147,76-0,11-0,07147,76147,742 608 073,0017.01.2020 21:59:30
CELGENE CORPORATIONUS1510201049108,370,24+0,22108,38108,3741 634 060,0020.11.2019 21:59:17
CENTRAL EURO MEDIA EBMG2004520244,510,000,000,000,00208 608,0017.01.2020 22:30:49
CERNER CORPORATIONUS156782104675,870,29+0,3875,8775,86915 099,0017.01.2020 21:59:34
CINTAS CORPUSCTAS284,08-2,43-0,85284,10283,98357 712,0017.01.2020 21:59:31
CISCO SYSTEMS, INC.US17275R102349,03-0,03-0,0549,0449,0318 243 869,0017.01.2020 21:59:22
CITIGROUP INCUSC81,130,13+0,1581,1381,129 452 134,0017.01.2020 21:59:37
CITRIX SYSTEMS, INC.USCTXS117,180,30+0,26117,22117,19903 913,0017.01.2020 21:59:33
COCA COLA COUS191216100756,930,11+0,1956,9356,928 914 849,0017.01.2020 21:59:24
COGNIZANT TECH SOLUTUSCTSH62,770,32+0,510,000,004 046 038,0018.01.2020 02:00:00
COLGATE PALMOLIVE COUSCL71,180,43+0,610,000,004 019 743,0017.01.2020 23:49:30
COMCAST CORP CL AUS20030N101947,500,63+1,3447,5047,4921 082 774,0017.01.2020 21:59:37
COSTCO WHOLESALEUS22160K1051304,521,49+0,49304,57304,461 847 065,0017.01.2020 21:59:31
DENTSPLY INTL INC NEUSXRAY60,00-0,14-0,2360,0059,98793 477,0017.01.2020 21:59:23
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0013.12.2018 00:00:00
DISCOVERY INC - AUS25470F104932,43-0,34-1,040,000,003 296 405,0018.01.2020 02:00:00
DISH NETWORK CORP CLUSDISH36,78-0,04-0,1136,7836,772 969 330,0017.01.2020 21:59:36
DOW CHEM COUSDOW61,06-5,590,000,000,000,0028.05.2019 00:00:00
EBAY INCUS278642103035,82-0,10-0,280,000,0012 082 467,0018.01.2020 02:00:00
ERICSSONUS29482160889,01-0,08-0,839,019,005 395 491,0017.01.2020 21:59:28
EXPEDIA GROUP INCUS30212P3038111,790,05+0,04111,80111,791 252 600,0017.01.2020 21:59:23
EXPEDITORS INTL,WASHUSEXPD76,81-4,53-5,5776,8276,802 747 883,0017.01.2020 21:59:36
EXPRESS SCRIPTS HOLDUSESRX*92,330,000,000,000,000,0024.12.2018 00:00:00
EXXON MOBIL CORPUSXOM68,56-0,26-0,380,000,0018 144 097,0018.01.2020 02:04:04
FIRST SOLAR, INC.US336433107053,51-0,42-0,7853,5353,521 561 792,0017.01.2020 21:59:27
FISERV, INC.USFISV120,650,44+0,37120,61120,602 583 750,0017.01.2020 21:59:24
FLEXTRONICS INTERNATUSFLEX13,560,15+1,1213,5613,554 476 016,0017.01.2020 21:59:32
FLIR SYS INCUSFLIR54,640,21+0,3954,6654,64506 102,0017.01.2020 21:59:32
FORD MTR CO DELUSF9,16-0,01-0,110,000,0041 644 871,0018.01.2020 02:04:04
GARMIN LTDUSG3726010999,040,57+0,5899,0599,02793 130,0017.01.2020 21:59:21
GENERAL ELECTRIC COUSGE11,81-0,03-0,2511,8111,8035 938 745,0017.01.2020 21:59:33
GOLDMAN SACHS GROUPUSGS249,46-0,26-0,100,000,003 108 371,0018.01.2020 02:04:04
GOOGLE INC CLASS AUSGOOG1 480,2828,58+1,971 480,561 480,231 721 457,0017.01.2020 21:59:31
HEWLETT PACKARD COUSHPQ21,980,31+1,4121,9821,9710 671 016,0017.01.2020 21:59:24
HOLOGIC INCUSHOLX54,320,10+0,1854,3154,301 215 088,0017.01.2020 21:59:27
HOME DEPOT INCUSHD231,772,95+1,29231,82231,766 159 610,0017.01.2020 21:59:23
HONEYWELL INTL. INC.US4385161066183,301,04+0,57183,34183,311 738 771,0017.01.2020 21:59:34
CHECK POINT SOFTWAREUSCHKP113,74-1,04-0,91113,76113,74765 968,0017.01.2020 21:59:32
CHEVRON CORP NEWUSCVX115,54-1,35-1,15115,55115,545 711 557,0017.01.2020 21:59:30
INFOSYS TECHNOLOGIESUSINFY20,970,27+1,300,000,004 336 312,0012.09.2018 02:04:06
INTEL CORPUSINTC59,60-0,06-0,100,000,0021 803 446,0018.01.2020 02:00:00
INTL. BUSINESS MACH.US4592001014138,230,25+0,18138,24138,214 448 669,0017.01.2020 21:59:23
INTUIT CORPORATIONUSINTU282,876,00+2,17282,87282,791 418 230,0017.01.2020 21:59:27
INTUITIVE SURGICALUS46120E107599,461,17+0,20599,95599,62416 367,0017.01.2020 21:59:33
JOHNSON & JOHNSONUSJNJ149,080,88+0,59149,12149,106 049 502,0017.01.2020 21:59:27
JP MORGAN CHASE & COUSJPM138,160,91+0,66138,15138,149 572 314,0017.01.2020 21:59:33
JUNIPER NETWORKS, INUSJNPR24,70-0,21-0,8224,7024,693 337 102,0017.01.2020 21:59:26
J.B. HUNT TRANSPORTUS4456581077114,83-4,93-4,12114,83114,823 753 011,0017.01.2020 21:59:19
KIMBERLY CLARK CORPUSKMB144,501,07+0,750,000,001 639 985,0017.01.2020 23:45:38
KLA INSTRUMENTS CORPUSKLAC178,50-2,41-1,33178,59178,561 285 513,0017.01.2020 21:59:33
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX308,312,36+0,77308,41308,301 450 851,0017.01.2020 21:59:36
LAMAR ADVERTISING COUSLAMR92,03-0,39-0,4292,0692,01392 429,0017.01.2020 21:59:34
LEVEL 3 COMUNICATIONUSLVLT53,630,000,000,000,000,0024.06.2019 00:00:00
LIBERTY GLOBAL, INC.US530555101321,15-0,32-1,490,000,00884 399,0017.01.2020 23:42:26
LIFELINE SYSTEMSUSLIFE0,370,000,000,000,000,0002.07.2019 00:00:00
LOGITECH INTERNATIONUSLOGI46,55-0,41-0,8746,5746,55238 851,0017.01.2020 21:59:26
MARVELL TECHNOLOGY GUS57385110228,510,26+0,9028,5128,5010 484 269,0017.01.2020 21:59:34
MASTERCARD INCUSMA323,663,36+1,050,000,004 821 044,0018.01.2020 02:04:04
MATTEL INCUS577081102514,270,26+1,8214,2714,263 265 619,0017.01.2020 21:59:34
MCDONALDS CORPUSMCD211,981,13+0,540,000,003 540 424,0018.01.2020 01:53:31
MERCK & CO., INCUS58933Y105591,04-0,14-0,1591,0491,036 525 217,0017.01.2020 21:59:22
MICROCHIP TECHNOLOGYUSMCHP109,220,40+0,37109,25109,221 912 146,0017.01.2020 21:59:23
MICROSOFT CORPUSMSFT167,100,93+0,560,000,0034 371 659,0018.01.2020 02:00:00
MYLAN INC.USMYL21,65-0,32-1,4621,6621,653 307 294,0017.01.2020 21:59:35
NETAPP, INC.US64110D104662,43-2,95-4,5162,4462,423 840 201,0017.01.2020 21:59:31
NEWS CORPUSNWSA14,910,000,0014,9114,901 193 090,0017.01.2020 21:59:34
NIKE INCUSNKE104,531,16+1,120,000,006 271 369,0018.01.2020 02:04:04
NVIDIA CORPORATIONUSNVDA249,180,25+0,10249,16249,085 179 805,0017.01.2020 21:59:27
ORACLE CORPORATIONUSORCL55,13-0,30-0,5455,1355,127 305 008,0017.01.2020 21:59:59
O'REILLY AUTOMOTIVE,USORLY440,43-0,64-0,15440,44440,42427 565,0017.01.2020 21:59:27
PACCAR INCUSPCAR78,570,01+0,0178,5578,54912 878,0017.01.2020 21:59:23
PATTERSON COMPANIESUSPDCO23,26-0,44-1,8623,2523,24694 094,0017.01.2020 21:59:28
PATTERSON UTI ENERGYUSPTEN9,96-0,08-0,809,969,952 215 758,0017.01.2020 21:59:31
PAYCHEX INCUSPAYX88,200,23+0,2688,2288,21938 950,0017.01.2020 21:59:23
PEPSICO, INC.US7134481081141,261,65+1,180,000,006 909 002,0018.01.2020 02:00:00
PFIZER INCUS717081103540,52-0,10-0,2340,5240,5115 730 855,0017.01.2020 21:59:26
PHILIP MORRIS INTL IUSPM88,690,13+0,150,000,005 908 432,0018.01.2020 02:04:04
PROCTER & GAMBLE COUSPG126,330,26+0,21126,31126,287 155 067,0017.01.2020 21:59:37
QUAIGEN N.V.USQGEN35,821,63+4,7535,8535,845 978 353,0017.01.2020 21:59:36
QUALCOMM INCUSQCOM95,834,04+4,4095,8395,8219 794 471,0017.01.2020 21:59:29
RYANAIR HOLDINGS ADSUS783513203392,79-0,30-0,3292,7792,71365 491,0017.01.2020 21:59:30
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J10461,05-0,49-0,7961,0561,041 184 205,0017.01.2020 21:59:34
SEARS HOLDINGS CORPOUSSHLD0,370,000,000,000,000,0005.11.2018 00:00:00
SCHEIN (HENRY), INC.USHSIC69,30-0,08-0,1269,3369,31631 243,0017.01.2020 21:59:28
SIGMA-ALDRICHUSSIAL139,760,000,000,000,000,0020.11.2015 00:00:00
SIRIUS SATELLITE RADUS82966U1037,16-0,04-0,567,177,1612 500 037,0017.01.2020 21:59:31
STAPLES INCUSSPLS8,98-1,270,000,000,000,0028.05.2019 00:00:00
STARBUCKS CORP.US855244109493,510,93+1,0093,5493,535 203 756,0017.01.2020 21:59:28
STERICYCLE INCUSSRCL63,34-0,55-0,8663,3863,35231 626,0017.01.2020 21:59:28
SYMANTEC CORPUSSYMC23,750,34+1,4523,7623,757 429 852,0004.11.2019 21:59:52
TEVA PHARMACTL INDUSUS881624209810,19-0,44-4,1010,1910,1814 749 935,0017.01.2020 21:59:36
THE WALT DISNEY COMPUS2546871060144,20-0,92-0,63144,22144,186 114 036,0017.01.2020 21:59:27
TIFFANY & CO NEWUSTIF134,250,13+0,100,000,001 276 130,0017.01.2020 23:49:30
TRAVELERS COMPANIESUSTRV140,721,87+1,35140,74140,731 201 244,0017.01.2020 21:59:33
UNITED STATES STL COUSX10,500,04+0,380,000,0011 548 413,0018.01.2020 01:59:50
UNITED TECHNOLOGIESUSUTX154,420,87+0,57154,42154,383 230 360,0017.01.2020 21:59:30
USA INTERACTIVEUSIACI275,95-1,04-0,38275,92275,91632 983,0017.01.2020 21:59:31
VERISIGN INCUSVRSN214,100,56+0,26214,09213,99282 075,0017.01.2020 21:59:34
VERIZON COMMUNICATIOUS92343V104460,110,44+0,7360,1260,119 188 202,0017.01.2020 21:59:33
VERTEX PHARMACEUTICAUSVRTX235,760,26+0,11235,82235,731 243 663,0017.01.2020 21:59:34
VISA INC. VISA INC.US92826C8394204,593,64+1,81204,61204,597 348 921,0017.01.2020 21:59:24
VODAFONE GROUP PLCUS92857W308820,08-0,22-1,0820,0920,082 348 499,0017.01.2020 21:59:37
WALMART INCUS9311421039114,92-0,98-0,85114,94114,938 368 524,0017.01.2020 21:59:24
WYNN RESORTS LTDUSWYNN151,50-0,71-0,47151,56151,521 895 618,0017.01.2020 21:59:33
XEROX CORPUS98412110336,930,000,000,000,000,0015.06.2017 08:01:27
XILINX INCUSXLNX102,891,53+1,51102,89102,873 394 283,0017.01.2020 21:59:22
3M COUS88579Y1010181,320,31+0,17181,58181,552 171 197,0017.01.2020 21:59:37