Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 22.9.2019 14:01

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 INCUSATVI54,78-0,23-0,4254,7854,775 030 665,0020.09.2019 21:59:21
ADOBE INC.US00724F1012277,95-3,31-1,18278,02277,923 297 943,0020.09.2019 21:59:23
ADV MICRO DEVICESUSAMD30,05-0,24-0,790,000,0083 555 555,0021.09.2019 02:00:00
AKAMAI TECHNOLOGIESUS00971T101689,460,20+0,2289,4689,451 086 775,0020.09.2019 21:59:19
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO40,790,67+1,6640,8240,8121 001 106,0020.09.2019 21:59:25
AMAZON.COM, INC.US02313510671 793,66-27,84-1,531 793,891 793,434 229 534,0020.09.2019 21:59:19
AMERICAN EXPRESS COUSAXP116,85-0,94-0,79116,86116,853 475 434,0020.09.2019 21:59:27
AMGEN, INC.USAMGN197,191,54+0,79197,33197,272 965 561,0020.09.2019 21:59:16
APACHE CORPORATIONUS037411105425,800,04+0,160,000,006 144 011,0021.09.2019 02:04:05
APPLE COMPUTER, INC.USAAPL217,92-3,04-1,38217,97217,9631 463 388,0020.09.2019 21:59:17
APPLIED MATERIALSUSAMAT50,94-0,74-1,4350,9850,976 565 526,0020.09.2019 21:59:23
AT&T INCUST37,910,76+2,0537,9037,9042 875 710,0020.09.2019 21:59:25
AUTODESK INCUSADSK153,450,07+0,05153,47153,401 435 693,0020.09.2019 21:59:18
AUTOMATIC DATA PROCEUSADP159,09-0,26-0,16159,13159,121 899 924,0020.09.2019 21:59:26
BAIDU.COM INC ADSUS0567521085105,22-2,55-2,37105,20105,192 774 780,0020.09.2019 21:59:27
BANK OF AMERICA CORPUS060505104629,59-0,23-0,770,000,00167 795 072,0021.09.2019 02:04:06
BED BATH & BEYOND, IUSBBBY9,81-0,19-1,859,819,805 266 116,0020.09.2019 21:59:26
BEST BUY INCUSBBY66,77-0,82-1,210,000,002 273 803,0021.09.2019 00:40:17
BIOGEN IDEC INCUSBIIB238,933,31+1,40238,65238,511 384 103,0020.09.2019 21:59:26
BOEING COUSBA379,13-5,31-1,38379,08378,974 173 008,0020.09.2019 21:59:20
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW84,47-1,13-1,3284,4884,46995 782,0020.09.2019 21:59:26
CA INC.US12673P10531,82-12,640,000,000,000,0028.05.2019 00:00:00
CADENCE DESIGN SYSUSCDNS66,07-0,85-1,2766,0766,061 587 007,0020.09.2019 21:59:21
CATERPILLAR INC DELUSCAT128,26-1,86-1,43128,34128,294 367 632,0020.09.2019 21:59:18
CELGENE CORPORATIONUS151020104999,350,40+0,4099,3699,343 599 324,0020.09.2019 21:59:24
CENTRAL EURO MEDIA EBMG2004520244,470,10+2,290,000,00509 314,0020.09.2019 22:45:28
CERNER CORPORATIONUS156782104668,520,84+1,2468,5468,531 684 120,0020.09.2019 21:59:25
CINTAS CORPUSCTAS253,972,55+1,01254,00253,92683 458,0020.09.2019 21:59:20
CISCO SYSTEMS, INC.US17275R102349,640,45+0,9149,5849,5720 575 860,0020.09.2019 21:59:21
CITIGROUP INCUSC69,41-0,32-0,4669,4369,4213 920 924,0020.09.2019 21:59:20
CITRIX SYSTEMS, INC.USCTXS97,000,55+0,5796,9596,941 505 625,0020.09.2019 21:59:20
COCA COLA COUS191216100753,97-0,55-1,0153,9953,9811 976 737,0020.09.2019 21:59:18
COGNIZANT TECH SOLUTUSCTSH61,80-1,67-2,630,000,008 179 057,0021.09.2019 02:00:00
COLGATE PALMOLIVE COUSCL70,950,000,000,000,004 790 193,0021.09.2019 02:04:06
COMCAST CORP CL AUS20030N101946,39-0,29-0,6246,4346,4217 080 919,0020.09.2019 21:59:17
COSTCO WHOLESALEUS22160K1051286,77-1,06-0,37286,82286,782 485 840,0020.09.2019 21:59:21
DENTSPLY INTL INC NEUSXRAY51,181,28+2,5751,1851,171 977 233,0020.09.2019 21:59:29
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0013.12.2018 00:00:00
DISCOVERY INC - AUS25470F104926,23-0,44-1,650,000,004 477 736,0020.09.2019 22:54:54
DISH NETWORK CORP CLUSDISH34,58-0,87-2,4434,5834,572 297 879,0020.09.2019 21:59:14
DOW CHEM COUSDOW61,06-5,590,000,000,000,0028.05.2019 00:00:00
EBAY INCUS278642103040,36-0,04-0,100,000,0012 835 199,0021.09.2019 02:00:00
ERICSSONUS29482160888,300,11+1,288,308,295 684 722,0020.09.2019 21:59:18
EXPEDIA GROUP INCUS30212P3038134,19-0,29-0,22134,20134,181 410 326,0020.09.2019 21:59:26
EXPEDITORS INTL,WASHUSEXPD73,99-0,60-0,8074,0073,98728 270,0020.09.2019 21:59:27
EXPRESS SCRIPTS HOLDUSESRX*92,330,000,000,000,000,0024.12.2018 00:00:00
EXXON MOBIL CORPUSXOM72,08-0,25-0,350,000,0019 862 816,0021.09.2019 02:04:06
FIRST SOLAR, INC.US336433107066,79-0,28-0,4266,8366,821 061 745,0020.09.2019 21:59:27
FISERV, INC.USFISV104,11-0,80-0,76104,19104,163 225 858,0020.09.2019 21:59:26
FLEXTRONICS INTERNATUSFLEX10,49-0,18-1,6610,5010,491 965 787,0020.09.2019 21:59:30
FLIR SYS INCUSFLIR53,180,10+0,1953,2253,20653 688,0020.09.2019 21:59:30
FORD MTR CO DELUSF9,170,07+0,770,000,0038 117 099,0021.09.2019 01:09:09
GARMIN LTDUSG3726010985,00-0,49-0,5784,9884,97949 323,0020.09.2019 21:59:29
GENERAL ELECTRIC COUSGE9,37-0,05-0,539,379,3643 614 378,0020.09.2019 21:59:20
GOLDMAN SACHS GROUPUSGS213,74-1,49-0,690,000,005 490 118,0021.09.2019 02:04:06
GOOGLE INC CLASS AUSGOOG1 230,01-8,70-0,701 230,561 229,891 510 264,0020.09.2019 21:59:27
HEWLETT PACKARD COUSHPQ18,47-0,28-1,4918,4818,478 348 780,0020.09.2019 21:59:25
HOLOGIC INCUSHOLX49,96-0,04-0,0949,9849,971 424 283,0020.09.2019 21:59:22
HOME DEPOT INCUSHD225,02-3,11-1,36225,07225,045 108 212,0020.09.2019 21:59:22
HONEYWELL INTL. INC.US4385161066168,281,51+0,91168,21168,183 072 503,0020.09.2019 21:59:16
CHECK POINT SOFTWAREUSCHKP108,850,67+0,62108,83108,81786 312,0020.09.2019 21:59:26
CHEVRON CORP NEWUSCVX124,580,92+0,74124,54124,526 758 357,0020.09.2019 21:59:18
INFOSYS TECHNOLOGIESUSINFY20,970,27+1,300,000,004 336 312,0012.09.2018 02:04:06
INTEL CORPUSINTC50,72-0,85-1,650,000,0038 632 498,0021.09.2019 02:00:00
INTL. BUSINESS MACH.US4592001014141,96-1,01-0,71142,03142,023 624 883,0020.09.2019 21:59:23
INTUIT CORPORATIONUSINTU269,51-0,51-0,19269,64269,581 024 807,0020.09.2019 21:59:18
INTUITIVE SURGICALUS46120E107531,782,33+0,44531,80531,53530 351,0020.09.2019 21:59:30
JOHNSON & JOHNSONUSJNJ131,831,72+1,32131,84131,827 947 795,0020.09.2019 21:59:20
JP MORGAN CHASE & COUSJPM118,93-0,45-0,38118,93118,9212 977 839,0020.09.2019 21:59:27
JUNIPER NETWORKS, INUSJNPR23,84-0,03-0,1323,8523,842 554 714,0020.09.2019 21:59:59
J.B. HUNT TRANSPORTUS4456581077114,241,14+1,01114,26114,22694 681,0020.09.2019 21:59:14
KIMBERLY CLARK CORPUSKMB135,040,92+0,690,000,002 783 617,0021.09.2019 00:30:00
KLA INSTRUMENTS CORPUSKLAC155,44-1,78-1,13155,45155,411 400 832,0020.09.2019 21:59:18
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX235,35-1,51-0,64235,37235,331 836 053,0020.09.2019 21:59:18
LAMAR ADVERTISING COUSLAMR80,02-0,35-0,4480,0279,98515 167,0020.09.2019 21:59:21
LEVEL 3 COMUNICATIONUSLVLT53,630,000,000,000,000,0024.06.2019 00:00:00
LIBERTY GLOBAL, INC.US530555101326,07-1,03-3,800,000,009 101 653,0020.09.2019 23:20:00
LIFELINE SYSTEMSUSLIFE0,370,000,000,000,000,0002.07.2019 00:00:00
LOGITECH INTERNATIONUSLOGI40,53-0,77-1,8640,5540,53139 291,0020.09.2019 22:00:00
MARVELL TECHNOLOGY GUS57385110224,86-0,76-2,9524,8624,857 560 253,0020.09.2019 21:59:17
MASTERCARD INCUSMA271,17-4,74-1,720,000,005 578 997,0021.09.2019 02:04:05
MATTEL INCUS577081102511,34-0,17-1,4811,3611,352 048 318,0020.09.2019 21:59:18
MCDONALDS CORPUSMCD209,39-1,13-0,540,000,006 008 065,0021.09.2019 02:04:05
MERCK & CO., INCUS58933Y105585,261,29+1,5485,2785,2612 011 781,0020.09.2019 21:59:23
MICROCHIP TECHNOLOGYUSMCHP90,40-2,09-2,2690,4890,461 680 943,0020.09.2019 21:59:23
MICROSOFT CORPUSMSFT139,44-1,63-1,160,000,0040 040 766,0021.09.2019 02:00:00
MYLAN INC.USMYL21,000,000,0021,0020,994 166 269,0020.09.2019 21:59:20
NETAPP, INC.US64110D104654,14-0,29-0,5354,1454,132 054 366,0020.09.2019 21:59:24
NEWS CORPUSNWSA13,94-0,02-0,1113,9413,931 963 884,0020.09.2019 21:59:27
NIKE INCUSNKE86,68-1,02-1,160,000,007 032 347,0021.09.2019 02:04:06
NVIDIA CORPORATIONUSNVDA172,80-4,15-2,34173,15173,137 580 083,0020.09.2019 21:59:22
ORACLE CORPORATIONUSORCL53,730,36+0,6753,7253,7120 821 089,0020.09.2019 21:59:18
O'REILLY AUTOMOTIVE,USORLY398,738,80+2,26398,90398,76744 791,0020.09.2019 21:59:20
PACCAR INCUSPCAR70,360,01+0,0170,3770,351 516 389,0020.09.2019 21:59:16
PATTERSON COMPANIESUSPDCO17,650,16+0,9117,6517,64961 395,0020.09.2019 21:59:25
PATTERSON UTI ENERGYUSPTEN9,660,02+0,219,679,662 735 820,0020.09.2019 21:59:26
PAYCHEX INCUSPAYX82,640,14+0,1782,6082,591 686 193,0020.09.2019 21:59:18
PEPSICO, INC.US7134481081134,71-0,77-0,570,000,006 765 445,0021.09.2019 02:00:00
PFIZER INCUS717081103536,690,18+0,4936,6936,6830 409 794,0020.09.2019 21:59:59
PHILIP MORRIS INTL IUSPM71,20-0,51-0,710,000,0016 031 110,0021.09.2019 02:04:06
PROCTER & GAMBLE COUSPG122,210,31+0,25122,22122,218 157 138,0020.09.2019 21:59:59
QUAIGEN N.V.USQGEN33,68-0,15-0,4333,6833,67595 873,0020.09.2019 21:59:20
QUALCOMM INCUSQCOM76,49-1,74-2,2276,5576,546 154 113,0020.09.2019 21:59:22
RYANAIR HOLDINGS ADSUS783513203363,030,56+0,9063,0563,01352 571,0020.09.2019 21:59:22
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J10452,44-0,50-0,9452,4252,415 328 762,0020.09.2019 21:59:27
SEARS HOLDINGS CORPOUSSHLD0,370,000,000,000,000,0005.11.2018 00:00:00
SCHEIN (HENRY), INC.USHSIC62,85-0,30-0,4862,8762,85966 349,0020.09.2019 21:59:28
SIGMA-ALDRICHUSSIAL139,760,000,000,000,000,0020.11.2015 00:00:00
SIRIUS SATELLITE RADUS82966U1036,26-0,08-1,266,276,2625 218 209,0020.09.2019 21:59:25
STAPLES INCUSSPLS8,98-1,270,000,000,000,0028.05.2019 00:00:00
STARBUCKS CORP.US855244109490,10-1,46-1,5990,1190,106 245 360,0020.09.2019 21:59:18
STERICYCLE INCUSSRCL50,340,47+0,9450,3450,32445 363,0020.09.2019 21:59:22
SYMANTEC CORPUSSYMC23,89-0,09-0,3823,9023,905 179 046,0020.09.2019 21:59:30
TEVA PHARMACTL INDUSUS88162420987,44-0,09-1,207,467,4516 155 949,0020.09.2019 21:59:18
THE WALT DISNEY COMPUS2546871060132,27-1,03-0,77132,26132,2514 590 987,0020.09.2019 21:59:19
TIFFANY & CO NEWUSTIF91,30-0,04-0,040,000,001 612 993,0021.09.2019 00:40:17
TRAVELERS COMPANIESUSTRV146,25-0,69-0,47146,28146,251 908 972,0020.09.2019 21:59:59
UNITED STATES STL COUSX10,81-0,25-2,260,000,0020 079 473,0021.09.2019 01:56:12
UNITED TECHNOLOGIESUSUTX135,59-1,94-1,41135,60135,593 624 167,0020.09.2019 21:59:59
USA INTERACTIVEUSIACI231,12-1,89-0,81231,35231,17633 686,0020.09.2019 21:59:17
VERISIGN INCUSVRSN190,70-0,39-0,20190,80190,74493 715,0020.09.2019 21:59:18
VERIZON COMMUNICATIOUS92343V104460,330,35+0,5860,3360,3213 940 382,0020.09.2019 21:59:27
VERTEX PHARMACEUTICAUSVRTX178,232,09+1,19178,19178,171 136 723,0020.09.2019 21:59:22
VISA INC. VISA INC.US92826C8394174,28-1,68-0,95174,29174,268 303 262,0020.09.2019 21:59:26
VODAFONE GROUP PLCUS92857W308819,88-0,09-0,4319,8819,873 321 223,0020.09.2019 21:59:25
WALMART INCUS9311421039116,99-0,12-0,10117,03117,005 478 932,0020.09.2019 21:59:18
WYNN RESORTS LTDUSWYNN108,75-2,73-2,45108,83108,811 553 301,0020.09.2019 21:59:16
XEROX CORPUS98412110336,930,000,000,000,000,0015.06.2017 08:01:27
XILINX INCUSXLNX96,52-7,10-6,8596,5996,589 906 936,0020.09.2019 21:59:19
3M COUS88579Y1010167,05-0,02-0,01167,03166,992 760 945,0020.09.2019 21:59:17