Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 22.9.2017 1:15

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 INCUSATVI64,13-0,88-1,3564,1464,133 946 924,0021.09.2017 21:59:39
ADOBE SYSTEMSUSADBE149,36-0,60-0,40149,38149,364 479 684,0021.09.2017 21:59:46
ADV MICRO DEVICESUSAMD13,33-0,41-2,980,000,00166 691 708,0022.09.2017 00:54:13
AKAMAI TECHNOLOGIES,US00971T101647,53-0,14-0,2947,5447,53927 848,0021.09.2017 21:59:40
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO61,510,29+0,4761,5261,515 624 829,0021.09.2017 21:59:47
AMAZON.COMUS0231351067965,16-8,05-0,83965,17965,022 095 737,0021.09.2017 21:59:49
AMERICAN EXPRESS COUSAXP88,440,01+0,0188,4388,422 531 136,0021.09.2017 21:59:40
AMGEN, INC.USAMGN186,69-1,48-0,79186,68186,631 709 491,0021.09.2017 21:59:51
APACHE CORPUSAPA43,360,31+0,720,000,002 566 680,0022.09.2017 00:40:03
APPLE COMPUTER, INC.USAAPL153,43-2,64-1,69153,40153,3933 477 092,0021.09.2017 21:59:41
APPLIED MATERIALSUSAMAT47,18-0,10-0,2147,1647,156 970 585,0021.09.2017 21:59:44
AT&T INCUST38,23-0,20-0,5238,2038,1914 861 691,0021.09.2017 21:59:46
AUTODESK INCUSADSK112,31-0,42-0,37112,30112,281 033 303,0021.09.2017 21:59:45
AUTOMATIC DATA PROCEUSADP106,80-0,03-0,03106,81106,801 356 563,0021.09.2017 21:59:46
BAIDU.COM INC ADSUS0567521085238,900,94+0,40238,93238,881 802 466,0021.09.2017 21:59:40
BANK OF AMERICA CORPUS060505104625,190,13+0,520,000,0057 841 446,0022.09.2017 00:46:53
BED BATH & BEYOND, IUSBBBY22,25-0,49-2,1522,2522,2410 723 000,0021.09.2017 21:59:44
BEST BUY INCUSBBY53,951,36+2,590,000,006 501 350,0022.09.2017 00:21:19
BIOGEN IDEC INCUSBIIB315,06-3,94-1,24315,09315,04812 800,0021.09.2017 21:59:49
BOEING COUSBA256,120,66+0,26256,17256,142 495 779,0021.09.2017 21:59:48
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW73,010,22+0,3072,9972,98974 243,0021.09.2017 21:59:43
CA INC.US12673P10532,37-0,24-0,7432,3732,361 611 750,0021.09.2017 21:59:50
CADENCE DESIGN SYSUSCDNS38,450,09+0,2238,4538,441 705 029,0021.09.2017 21:59:39
CATERPILLAR INC DELUSCAT124,850,000,00124,84124,822 004 619,0021.09.2017 21:59:46
CELGENE CORPUSCELG143,78-0,46-0,32143,83143,812 318 112,0021.09.2017 21:59:51
CENTRAL EURO MEDIA EBMG2004520244,00-0,05-1,230,000,00184 304,0021.09.2017 22:52:00
CERNER CORPORATIONUS156782104669,51-0,19-0,2769,5169,50713 912,0021.09.2017 21:59:46
CINTAS CORPUSCTAS137,490,97+0,71137,46137,44405 873,0021.09.2017 21:59:40
CISCO SYSTEMS, INC.USCSCO32,710,11+0,3432,7032,6917 448 018,0021.09.2017 21:59:46
CITIGROUP INCUSC71,760,30+0,4271,7771,7610 444 580,0021.09.2017 21:59:49
CITRIX SYSTEMS, INC.USCTXS76,29-0,18-0,2476,2976,27698 582,0021.09.2017 21:59:52
COCA COLA COUS191216100745,43-0,35-0,7645,4045,395 749 134,0021.09.2017 21:59:43
COGNIZANT TECH SOLUTUSCTSH71,86-0,60-0,830,000,002 382 261,0021.09.2017 23:54:33
COLGATE PALMOLIVE COUSCL71,37-1,18-1,630,000,002 378 743,0022.09.2017 00:25:35
COMCAST CORP CL AUS20030N101937,490,03+0,0737,4937,4815 293 056,0021.09.2017 21:59:46
COSTCO WHOLESALE CORUSCOST161,50-1,35-0,83161,48161,461 525 543,0021.09.2017 21:59:43
DENTSPLY INTL INC NEUSXRAY57,82-0,83-1,4257,8257,81968 086,0021.09.2017 21:59:46
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0028.07.2015 00:00:00
DISCOVERY HOLDING COUSDISCA21,350,09+0,420,000,002 197 620,0021.09.2017 22:30:00
DISH NETWORK CORP CLUSDISH53,25-0,32-0,5953,2553,241 180 644,0021.09.2017 21:59:48
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'ADUSERIC5,680,08+1,345,685,679 070 781,0021.09.2017 21:59:49
EXPEDIA INCUS30212P1057143,190,18+0,13143,15143,122 204 015,0021.09.2017 21:59:42
EXPEDITORS INTL,WASHUSEXPD57,75-0,25-0,4257,7557,74390 911,0021.09.2017 21:59:42
EXXON MOBIL CORPUSXOM79,89-0,66-0,820,000,0011 984 080,0022.09.2017 00:40:04
FIRST SOLAR, INC.US336433107048,77-0,08-0,1648,7848,762 866 900,0021.09.2017 21:59:44
FISERV, INC.USFISV124,73-0,37-0,30124,73124,72419 549,0021.09.2017 21:59:42
FLEXTRONICS INTERNATUSFLEX16,750,000,0016,7516,742 486 481,0021.09.2017 21:59:42
FLIR SYS INCUSFLIR39,52-0,19-0,4839,5339,52977 206,0021.09.2017 21:59:47
FORD MTR CO DELUSF11,720,01+0,090,000,0040 318 993,0022.09.2017 00:03:34
GARMIN LTDUSG3726010952,03-0,15-0,2952,0152,00604 151,0021.09.2017 21:59:47
GENERAL ELECTRIC COUSGE24,770,45+1,8524,7624,7545 192 116,0021.09.2017 21:59:41
GOLDMAN SACHS GROUPUSGS231,291,50+0,650,000,001 800 417,0022.09.2017 00:17:28
GOOGLE INC CLASS AUSGOOG932,370,79+0,08932,71932,371 044 410,0021.09.2017 21:59:49
HEWLETT PACKARD COUSHPQ19,770,17+0,8719,7619,756 639 825,0021.09.2017 21:59:39
HOLOGIC INCUSHOLX37,550,17+0,4537,5537,542 056 107,0021.09.2017 21:59:49
HOME DEPOT INCUSHD159,280,60+0,38159,29159,272 380 965,0021.09.2017 21:59:52
HONEYWELL INTL INCUSHON140,842,15+1,55140,85140,833 474 413,0021.09.2017 21:59:38
HUNT(JB)TRANSPORTUSJBHT104,680,42+0,40104,65104,63671 229,0021.09.2017 21:59:52
CHECK POINT SOFTWAREUSCHKP110,81-0,46-0,41110,81110,79404 455,0021.09.2017 21:59:44
CHEVRON CORP NEWUSCVX116,460,09+0,08116,50116,493 316 777,0021.09.2017 21:59:59
INFOSYS TECHNOLOGIESUSINFY14,64-0,20-1,350,000,007 860 954,0022.09.2017 00:40:04
INTEL CORPUSINTC37,200,13+0,350,000,0022 950 095,0022.09.2017 00:11:09
INTERNATIONAL BUSINEUSIBM145,32-0,56-0,38145,33145,321 969 550,0021.09.2017 21:59:46
INTUIT CORPORATIONUSINTU144,46-0,51-0,35144,45144,41994 086,0021.09.2017 21:59:42
INTUITIVE SURGICALUS46120E1071 029,86-16,51-1,581 030,271 030,00215 270,0021.09.2017 21:59:46
JOHNSON & JOHNSONUSJNJ131,82-1,40-1,05131,81131,794 220 442,0021.09.2017 21:59:50
JP MORGAN CHASE & COUSJPM95,050,45+0,4895,0695,058 833 751,0021.09.2017 21:59:41
JUNIPER NETWORKS, INUSJNPR27,700,01+0,0427,7027,692 432 409,0021.09.2017 21:59:59
KIMBERLY CLARK CORPUSKMB118,12-2,04-1,700,000,001 454 366,0021.09.2017 23:54:34
KLA INSTRUMENTS CORPUSKLAC99,57-0,09-0,0999,5999,571 090 961,0021.09.2017 21:59:46
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX172,31-0,71-0,41172,35172,331 697 138,0021.09.2017 21:59:45
LAMAR ADVERTISING COUSLAMR64,11-0,31-0,4864,1264,11273 776,0021.09.2017 21:59:40
LEVEL 3 COMUNICATIONUSLVLT52,72-0,21-0,4052,7252,71996 710,0021.09.2017 21:59:59
LIBERTY GLOBAL, INC.US530555101333,67-0,14-0,410,000,002 803 938,0021.09.2017 22:30:00
LIFELINE SYSTEMSUSLIFE3,88-0,03-0,640,000,0092 374,0021.09.2017 22:00:00
LOGITECH INTERNATIONUSLOGI36,71-0,70-1,8636,7136,70299 421,0021.09.2017 21:59:37
MARVELL TECHNOLOGY GUS57385110218,02-0,01-0,0618,0418,034 479 201,0021.09.2017 21:59:49
MASTERCARD INCUSMA141,72-0,52-0,370,000,002 834 767,0022.09.2017 00:03:34
MATTEL INCUS577081102515,010,000,0015,0115,009 218 622,0021.09.2017 21:59:43
MCDONALDS CORPUSMCD159,03-0,85-0,530,000,002 503 437,0022.09.2017 00:40:03
MERCK & CO., INCUS58933Y105565,60-0,20-0,3065,6165,604 749 363,0021.09.2017 21:59:47
MICROCHIP TECHNOLOGYUSMCHP88,390,07+0,0888,4188,391 223 102,0021.09.2017 21:59:36
MICROSOFT CORPUSMSFT74,21-0,73-0,970,000,0019 185 803,0022.09.2017 00:21:15
MYLAN INC.USMYL31,26-0,13-0,4131,2531,244 430 818,0021.09.2017 21:59:49
NETWORK APPLIANCE COUSNTAP41,860,16+0,3741,8641,852 116 147,0021.09.2017 21:59:38
NEWS CORPUSNWSA13,09-0,08-0,6113,0913,081 274 551,0021.09.2017 21:59:49
NIKE INCUSNKE96,2437,69+64,370,000,0010 626 470,0013.04.2016 22:46:33
NVIDIA CORPORATIONUSNVDA180,84-5,00-2,69180,78180,7726 081 890,0021.09.2017 21:59:46
ORACLE CORPORATIONUSORCL47,980,01+0,0247,9747,9714 220 504,0021.09.2017 21:59:46
O'REILLY AUTOMOTIVE,USORLY202,24-1,02-0,50202,30202,231 048 736,0021.09.2017 21:59:40
PACCAR INCUSPCAR70,71-0,13-0,1870,7170,691 061 654,0021.09.2017 21:59:46
PATTERSON COMPANIESUSPDCO37,11-0,71-1,8837,1037,09945 815,0021.09.2017 21:59:43
PATTERSON UTI ENERGYUSPTEN19,37-0,12-0,6219,3719,363 079 947,0021.09.2017 21:59:35
PAYCHEX INCUSPAYX58,20-0,32-0,5458,2058,191 416 000,0021.09.2017 21:59:45
PEPSICO INCUSPEP112,95-0,63-0,550,000,003 630 921,0022.09.2017 00:48:21
PFIZER INCUS717081103535,98-0,01-0,0335,9835,9713 511 328,0021.09.2017 21:59:46
PHILIP MORRIS INTL IUSPM112,85-0,58-0,510,000,002 887 706,0022.09.2017 00:52:46
PRICELINE.COM INCUSPCLN1 867,080,87+0,051 866,741 865,23194 535,0021.09.2017 21:59:37
PROCTER & GAMBLE COUSPG92,67-1,74-1,8492,6692,657 273 149,0021.09.2017 21:59:39
QUALCOMM INCUSQCOM52,040,06+0,1252,0252,014 634 906,0021.09.2017 21:59:48
RYANAIR HOLDINGS ADSUSRYAAY106,390,19+0,18106,40106,37266 145,0021.09.2017 21:59:48
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J10432,730,35+1,0832,7432,734 370 416,0021.09.2017 21:59:52
SEARS HOLDINGS CORPOUSSHLD7,03-0,18-2,507,037,02769 727,0021.09.2017 21:59:34
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 RADUS82966U1035,50-0,01-0,095,505,496 641 536,0021.09.2017 21:59:49
STAPLES INCUSSPLS10,250,01+0,1010,2510,248 233 422,0012.09.2017 21:59:07
STARBUCKS CORPORATIOUSSBUX55,02-0,13-0,2455,0255,016 527 183,0021.09.2017 21:59:45
STERICYCLE INCUSSRCL69,96-0,06-0,0969,9769,95532 537,0021.09.2017 21:59:50
SYMANTEC CORPUSSYMC33,05-0,67-1,9933,0533,045 036 796,0021.09.2017 21:59:46
TEVA PHARMACTL INDUSUS881624209817,150,04+0,2317,1317,1314 247 504,0021.09.2017 21:59:49
THE WALT DISNEY COMPUS254687106098,88-0,33-0,3398,9098,894 073 291,0021.09.2017 21:59:49
TIFFANY & CO NEWUSTIF89,85-0,08-0,090,000,001 131 565,0021.09.2017 23:54:34
TRAVELERS COMPANIESUSTRV121,51-0,40-0,33121,51121,50844 678,0021.09.2017 21:59:59
UNITED STATES STL COUSX24,52-1,27-4,920,000,0014 653 964,0022.09.2017 00:47:16
UNITED TECHNOLOGIESUSUTX114,490,39+0,34114,53114,522 202 503,0021.09.2017 21:59:59
USA INTERACTIVEUSIACI115,810,80+0,70115,81115,79492 357,0021.09.2017 21:59:41
VERISIGN INCUSVRSN105,76-0,13-0,12105,78105,76459 554,0021.09.2017 21:59:41
VERIZON COMMUNICATIOUS92343V104448,93-0,55-1,1148,9348,9210 919 960,0021.09.2017 21:59:52
VERTEX PHARMACEUTICAUSVRTX152,03-0,69-0,45152,05152,00681 094,0021.09.2017 21:59:39
VISA INC. VISA INC.US92826C8394105,350,38+0,36105,33105,324 160 146,0021.09.2017 21:59:46
VODAFONE GROUP PLC NUSVOD28,65-0,21-0,7328,6528,641 468 059,0021.09.2017 21:59:42
WAL MART STORES INCUSWMT80,00-0,50-0,6280,0079,994 531 854,0021.09.2017 21:59:46
WYNN RESORTS LTDUSWYNN145,42-0,27-0,19145,43145,411 180 054,0021.09.2017 21:59:37
XEROX CORPUS98412110336,930,000,000,000,000,0015.06.2017 08:01:27
XILINX INCUSXLNX68,91-0,58-0,8368,9368,911 904 557,0021.09.2017 21:59:49
3M COUS88579Y1010210,50-0,010,00210,48210,461 027 092,0021.09.2017 21:59:52