Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 21.11.2017 0:05

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 INCUSATVI63,96-0,14-0,2263,9663,952 833 453,0020.11.2017 21:59:50
ADOBE SYSTEMSUSADBE182,400,16+0,09182,43182,381 007 509,0020.11.2017 21:59:53
ADV MICRO DEVICESUSAMD11,34-0,04-0,350,000,0035 891 454,0020.11.2017 23:44:40
AKAMAI TECHNOLOGIES,US00971T101655,38-0,06-0,1155,3955,381 209 239,0020.11.2017 21:59:58
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO65,87-0,55-0,8365,8565,844 087 205,0020.11.2017 21:59:54
AMAZON.COMUS02313510671 126,28-3,60-0,321 126,321 126,152 025 246,0020.11.2017 21:59:06
AMERICAN EXPRESS COUSAXP93,950,26+0,2893,9593,942 139 643,0020.11.2017 21:59:54
AMGEN, INC.USAMGN168,71-1,29-0,76168,66168,651 743 316,0020.11.2017 21:59:09
APACHE CORPUSAPA41,07-0,11-0,270,000,002 707 347,0020.11.2017 23:05:01
APPLE COMPUTER, INC.USAAPL169,93-0,22-0,13169,95169,9413 114 226,0020.11.2017 21:58:48
APPLIED MATERIALSUSAMAT57,591,10+1,9557,5857,5712 627 408,0020.11.2017 21:59:07
AT&T INCUST34,640,13+0,3834,6534,6426 766 353,0020.11.2017 21:59:55
AUTODESK INCUSADSK126,27-1,22-0,96126,31126,291 472 819,0020.11.2017 21:59:09
AUTOMATIC DATA PROCEUSADP110,53-0,53-0,48110,56110,541 273 340,0020.11.2017 21:59:05
BAIDU.COM INC ADSUS0567521085238,53-0,74-0,31238,60238,581 944 825,0020.11.2017 21:59:59
BANK OF AMERICA CORPUS060505104626,730,11+0,410,000,0046 302 041,0020.11.2017 23:45:13
BED BATH & BEYOND, IUSBBBY20,86-0,16-0,7620,8620,852 640 913,0020.11.2017 21:59:58
BEST BUY INCUSBBY56,350,52+0,930,000,004 153 854,0020.11.2017 23:43:38
BIOGEN IDEC INCUSBIIB309,35-4,62-1,47309,49309,39554 908,0020.11.2017 21:59:56
BOEING COUSBA264,752,49+0,95264,58264,551 805 973,0020.11.2017 21:59:56
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW78,43-0,01-0,0178,4678,441 023 102,0020.11.2017 21:59:56
CA INC.US12673P10532,530,02+0,0632,5332,521 026 048,0020.11.2017 21:59:57
CADENCE DESIGN SYSUSCDNS44,860,28+0,6344,8644,851 523 159,0020.11.2017 21:59:57
CATERPILLAR INC DELUSCAT136,920,79+0,58136,93136,881 855 928,0020.11.2017 21:59:54
CELGENE CORPUSCELG103,15-0,95-0,91103,12103,114 721 262,0020.11.2017 21:58:48
CENTRAL EURO MEDIA EBMG2004520244,30-0,05-1,150,000,00329 760,0020.11.2017 22:57:06
CERNER CORPORATIONUS156782104665,680,28+0,4365,7165,701 603 217,0020.11.2017 21:58:45
CINTAS CORPUSCTAS148,23-0,69-0,46148,25148,23343 749,0020.11.2017 21:59:58
CISCO SYSTEMS, INC.USCSCO36,510,61+1,6936,5036,4922 590 259,0020.11.2017 21:59:07
CITIGROUP INCUSC72,060,73+1,0272,0672,058 954 598,0020.11.2017 21:59:50
CITRIX SYSTEMS, INC.USCTXS86,14-0,37-0,4386,1586,141 033 824,0020.11.2017 21:59:04
COCA COLA COUS191216100745,46-0,25-0,5545,4745,4617 423 618,0020.11.2017 21:59:52
COGNIZANT TECH SOLUTUSCTSH71,90-1,01-1,390,000,005 894 801,0020.11.2017 23:30:25
COLGATE PALMOLIVE COUSCL72,250,36+0,500,000,002 749 244,0020.11.2017 23:27:27
COMCAST CORP CL AUS20030N101935,84-0,32-0,8835,8635,8517 057 383,0020.11.2017 21:59:59
COSTCO WHOLESALE CORUSCOST172,281,30+0,76172,35172,321 684 768,0020.11.2017 21:59:58
DENTSPLY INTL INC NEUSXRAY66,44-1,11-1,6466,4466,431 851 896,0020.11.2017 21:59:59
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0028.07.2015 00:00:00
DISCOVERY HOLDING COUSDISCA17,36-0,19-1,080,000,006 616 174,0020.11.2017 22:30:00
DISH NETWORK CORP CLUSDISH50,05-0,62-1,2150,0450,031 550 947,0020.11.2017 21:59:05
DOW CHEM COUSDOW66,650,000,000,000,000,0005.09.2017 00:00:00
EBAY INCUS278642103066,290,70+1,0766,3766,2926 169 406,0018.07.2015 02:10:00
ERICSSON(LM)TEL'B'ADUSERIC6,200,13+2,146,206,192 046 712,0020.11.2017 21:59:58
EXPEDIA INCUS30212P1057123,53-0,42-0,34123,52123,481 876 428,0020.11.2017 21:59:54
EXPEDITORS INTL,WASHUSEXPD59,04-0,09-0,1559,0559,04615 862,0020.11.2017 21:59:09
EXXON MOBIL CORPUSXOM80,590,35+0,440,000,008 463 826,0020.11.2017 23:24:49
FIRST SOLAR, INC.US336433107061,060,88+1,4661,1361,111 057 514,0020.11.2017 21:59:55
FISERV, INC.USFISV128,33-0,06-0,05128,35128,32570 643,0020.11.2017 21:59:04
FLEXTRONICS INTERNATUSFLEX18,720,15+0,7818,7218,712 123 911,0020.11.2017 21:59:10
FLIR SYS INCUSFLIR46,900,37+0,7846,9046,89826 492,0020.11.2017 21:59:04
FORD MTR CO DELUSF12,120,11+0,920,000,0032 291 676,0020.11.2017 23:43:00
GARMIN LTDUSG3726010961,520,07+0,1161,5261,51822 169,0020.11.2017 21:59:58
GENERAL ELECTRIC COUSGE17,99-0,23-1,2417,9917,9861 208 086,0020.11.2017 21:59:54
GOLDMAN SACHS GROUPUSGS238,150,13+0,050,000,001 990 413,0020.11.2017 23:20:33
GOOGLE INC CLASS AUSGOOG1 018,56-0,53-0,051 018,691 018,54792 126,0020.11.2017 21:59:07
HEWLETT PACKARD COUSHPQ22,110,36+1,6622,1222,1111 314 304,0020.11.2017 21:59:59
HOLOGIC INCUSHOLX40,200,24+0,5940,2040,191 957 657,0020.11.2017 21:58:46
HOME DEPOT INCUSHD170,462,72+1,62170,46170,444 335 020,0020.11.2017 21:59:59
HONEYWELL INTL INCUSHON147,981,49+1,02147,98147,972 152 605,0020.11.2017 21:59:59
HUNT(JB)TRANSPORTUSJBHT101,720,28+0,28101,74101,73311 124,0020.11.2017 21:59:04
CHECK POINT SOFTWAREUSCHKP102,960,81+0,79102,95102,92945 572,0020.11.2017 21:59:55
CHEVRON CORP NEWUSCVX114,790,08+0,07114,77114,752 955 969,0020.11.2017 21:59:56
INFOSYS TECHNOLOGIESUSINFY15,08-0,11-0,720,000,002 087 313,0020.11.2017 23:43:10
INTEL CORPUSINTC44,700,07+0,160,000,0022 376 122,0020.11.2017 23:43:00
INTERNATIONAL BUSINEUSIBM150,531,56+1,05150,49150,475 072 626,0020.11.2017 21:59:59
INTUIT CORPORATIONUSINTU157,741,19+0,76157,70157,631 607 469,0020.11.2017 21:59:57
INTUITIVE SURGICALUS46120E1071 088,974,07+0,381 089,631 088,98224 310,0005.10.2017 21:59:43
JOHNSON & JOHNSONUSJNJ137,92-0,08-0,06137,92137,902 935 199,0020.11.2017 21:59:57
JP MORGAN CHASE & COUSJPM99,040,90+0,9298,9998,988 194 285,0020.11.2017 21:59:55
JUNIPER NETWORKS, INUSJNPR26,980,68+2,5926,9726,966 566 847,0020.11.2017 21:59:59
KIMBERLY CLARK CORPUSKMB115,351,03+0,900,000,002 127 722,0020.11.2017 22:45:51
KLA INSTRUMENTS CORPUSKLAC102,480,83+0,82102,48102,471 467 130,0020.11.2017 21:59:06
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX215,104,63+2,20215,02214,991 757 296,0020.11.2017 21:59:57
LAMAR ADVERTISING COUSLAMR76,54-0,02-0,0376,5576,53617 194,0020.11.2017 21:59:56
LEVEL 3 COMUNICATIONUSLVLT53,600,90+1,7153,6253,612 669 991,0031.10.2017 20:59:55
LIBERTY GLOBAL, INC.US530555101330,380,24+0,800,000,001 719 948,0020.11.2017 22:00:04
LIFELINE SYSTEMSUSLIFE3,75-0,10-2,600,000,0021 510,0020.11.2017 22:00:00
LOGITECH INTERNATIONUSLOGI35,920,26+0,7335,9335,92272 428,0020.11.2017 21:59:56
MARVELL TECHNOLOGY GUS57385110221,601,31+6,4621,6021,5965 287 262,0020.11.2017 21:58:47
MASTERCARD INCUSMA149,560,54+0,360,000,002 048 675,0020.11.2017 22:43:25
MATTEL INCUS577081102518,740,06+0,3218,7418,736 051 841,0020.11.2017 21:58:49
MCDONALDS CORPUSMCD166,930,21+0,130,000,002 442 259,0020.11.2017 22:47:47
MERCK & CO., INCUS58933Y105554,10-1,10-1,9954,1054,0915 011 629,0020.11.2017 21:59:56
MICROCHIP TECHNOLOGYUSMCHP91,410,11+0,1291,4491,431 097 441,0020.11.2017 21:58:47
MICROSOFT CORPUSMSFT82,590,19+0,230,000,0016 128 943,0020.11.2017 23:41:51
MYLAN INC.USMYL36,50-1,10-2,9136,5236,513 670 811,0020.11.2017 21:59:06
NETWORK APPLIANCE COUSNTAP54,721,77+3,3454,7554,743 914 343,0020.11.2017 21:59:59
NEWS CORPUSNWSA15,66-0,18-1,1415,6615,652 209 723,0020.11.2017 21:59:04
NIKE INCUSNKE96,2437,69+64,370,000,0010 626 470,0013.04.2016 22:46:33
NVIDIA CORPORATIONUSNVDA214,002,64+1,25213,93213,929 218 035,0020.11.2017 21:59:09
ORACLE CORPORATIONUSORCL49,040,10+0,2049,0249,0110 210 599,0020.11.2017 21:59:53
O'REILLY AUTOMOTIVE,USORLY220,40-0,09-0,04220,43220,40665 020,0020.11.2017 21:59:07
PACCAR INCUSPCAR67,680,99+1,4867,6967,681 338 687,0020.11.2017 21:59:55
PATTERSON COMPANIESUSPDCO34,85-1,19-3,3034,8234,802 924 421,0020.11.2017 21:59:52
PATTERSON UTI ENERGYUSPTEN20,280,26+1,3020,2820,272 349 977,0020.11.2017 21:59:06
PAYCHEX INCUSPAYX65,180,26+0,4065,1865,171 225 582,0020.11.2017 21:59:58
PEPSICO INCUSPEP114,910,23+0,200,000,003 430 106,0020.11.2017 23:05:01
PFIZER INCUS717081103535,36-0,01-0,0335,3735,368 190 948,0020.11.2017 21:59:55
PHILIP MORRIS INTL IUSPM102,54-0,10-0,100,000,004 779 691,0020.11.2017 22:35:25
PRICELINE.COM INCUSPCLN1 754,277,05+0,401 754,471 754,01421 558,0020.11.2017 21:59:06
PROCTER & GAMBLE COUSPG88,24-0,19-0,2188,2888,274 345 613,0020.11.2017 21:59:55
QUAIGEN N.V.USQGEN31,310,29+0,9331,3131,301 034 735,0020.11.2017 21:59:57
QUALCOMM INCUSQCOM66,42-0,30-0,4566,4266,418 284 616,0020.11.2017 21:59:08
RYANAIR HOLDINGS ADSUSRYAAY118,900,02+0,02118,92118,90476 171,0020.11.2017 21:58:40
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J10439,860,44+1,1239,8639,853 670 592,0020.11.2017 21:59:58
SEARS HOLDINGS CORPOUSSHLD4,02-0,21-4,964,044,031 180 360,0020.11.2017 21:59:58
SCHEIN (HENRY), INC.USHSIC161,17-7,71-4,57161,25161,232 065 265,0014.09.2017 21:59:30
SIGMA-ALDRICHUSSIAL139,760,000,000,000,000,0020.11.2015 00:00:00
SIRIUS SATELLITE RADUS82966U1035,44-0,03-0,465,445,4311 306 440,0020.11.2017 21:59:56
STAPLES INCUSSPLS10,250,01+0,1010,2510,248 233 422,0012.09.2017 21:59:07
STARBUCKS CORPORATIOUSSBUX56,82-0,11-0,1956,8356,825 723 430,0020.11.2017 21:59:56
STERICYCLE INCUSSRCL62,50-0,26-0,4162,5162,50936 919,0020.11.2017 21:59:58
SYMANTEC CORPUSSYMC28,180,14+0,5028,1928,182 734 676,0020.11.2017 21:59:54
TEVA PHARMACTL INDUSUS881624209813,08-0,76-5,4913,0813,0722 794 110,0020.11.2017 21:59:50
THE WALT DISNEY COMPUS2546871060102,79-0,65-0,63102,79102,784 194 216,0020.11.2017 21:59:56
TIFFANY & CO NEWUSTIF94,33-0,50-0,530,000,001 143 939,0020.11.2017 22:46:04
TRAVELERS COMPANIESUSTRV129,80-0,12-0,09129,79129,751 246 922,0020.11.2017 21:59:59
UNITED STATES STL COUSX27,800,52+1,910,000,009 044 848,0020.11.2017 23:33:18
UNITED TECHNOLOGIESUSUTX116,45-0,08-0,07116,42116,401 605 285,0020.11.2017 21:59:59
USA INTERACTIVEUSIACI126,33-0,89-0,70126,37126,34429 258,0020.11.2017 21:59:59
VERISIGN INCUSVRSN115,171,42+1,25115,18115,17692 568,0020.11.2017 21:58:45
VERIZON COMMUNICATIOUS92343V104446,200,78+1,7246,2146,2015 864 974,0020.11.2017 21:59:59
VERTEX PHARMACEUTICAUSVRTX144,63-2,78-1,89144,65144,641 191 384,0020.11.2017 21:59:06
VISA INC. VISA INC.US92826C8394109,950,13+0,12109,93109,925 923 516,0020.11.2017 21:59:59
VODAFONE GROUP PLC NUSVOD30,93-0,03-0,1030,9330,923 212 380,0020.11.2017 21:59:52
WAL MART STORES INCUSWMT97,500,03+0,0397,5097,4914 614 157,0020.11.2017 21:59:58
WYNN RESORTS LTDUSWYNN156,874,59+3,01156,85156,841 641 034,0020.11.2017 21:59:05
XEROX CORPUS98412110336,930,000,000,000,000,0015.06.2017 08:01:27
XILINX INCUSXLNX72,620,81+1,1372,6172,60939 289,0020.11.2017 21:59:58
3M COUS88579Y1010231,482,12+0,92231,50231,461 541 014,0020.11.2017 21:59:59