Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 17.1.2018 18:51

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 INCUSATVI70,351,64+2,3970,3770,363 346 589,0017.01.2018 18:31:30
ADOBE SYSTEMSUSADBE195,793,33+1,73195,87195,791 209 320,0017.01.2018 18:31:22
ADV MICRO DEVICESUSAMD12,120,21+1,7612,1312,1220 486 304,0017.01.2018 18:31:23
AKAMAI TECHNOLOGIES,US00971T101665,070,57+0,8865,0865,07331 216,0017.01.2018 18:31:27
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO69,880,96+1,3969,8969,882 858 471,0017.01.2018 18:31:26
AMAZON.COMUS02313510671 292,97-11,89-0,911 292,971 292,483 166 723,0017.01.2018 18:31:28
AMERICAN EXPRESS COUSAXP100,21-0,13-0,13100,20100,191 929 845,0017.01.2018 18:31:31
AMGEN, INC.USAMGN187,041,50+0,81187,09186,951 225 633,0017.01.2018 18:31:22
APACHE CORPUSAPA46,270,000,0046,2746,241 182 971,0017.01.2018 18:31:26
APPLE COMPUTER, INC.USAAPL175,66-0,53-0,30175,65175,6410 496 466,0017.01.2018 18:31:31
APPLIED MATERIALSUSAMAT56,732,23+4,0956,7456,738 990 127,0017.01.2018 18:31:28
AT&T INCUST36,69-0,03-0,0836,7036,697 767 180,0017.01.2018 18:31:27
AUTODESK INCUSADSK112,020,04+0,04112,03111,97800 948,0017.01.2018 18:31:13
AUTOMATIC DATA PROCEUSADP121,291,90+1,59121,30121,25772 207,0017.01.2018 18:31:26
BAIDU.COM INC ADSUS0567521085255,52-2,26-0,88255,51255,451 151 089,0017.01.2018 18:31:28
BANK OF AMERICA CORPUS060505104631,05-0,19-0,6131,0631,0575 493 667,0017.01.2018 18:31:24
BED BATH & BEYOND, IUSBBBY23,570,56+2,4323,5723,562 308 436,0017.01.2018 18:31:22
BEST BUY INCUSBBY74,151,75+2,4274,1574,131 236 723,0017.01.2018 18:31:28
BIOGEN IDEC INCUSBIIB343,925,07+1,50343,77343,65520 866,0017.01.2018 18:31:28
BOEING COUSBA347,6112,45+3,71347,69347,624 968 592,0017.01.2018 18:31:24
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW93,420,45+0,4893,4593,42309 886,0017.01.2018 18:31:25
CA INC.US12673P10534,410,39+1,1534,4234,41406 617,0017.01.2018 18:31:04
CADENCE DESIGN SYSUSCDNS44,880,60+1,3644,8844,87694 171,0017.01.2018 18:31:26
CATERPILLAR INC DELUSCAT169,390,08+0,05169,42169,392 794 022,0017.01.2018 18:31:19
CELGENE CORPUSCELG102,30-2,53-2,41102,35102,315 148 299,0017.01.2018 18:31:17
CENTRAL EURO MEDIA EBMG2004520244,67-0,03-0,604,704,6519 408,0017.01.2018 18:51:28
CERNER CORPORATIONUS156782104670,770,15+0,2170,7870,75458 863,0017.01.2018 18:31:30
CINTAS CORPUSCTAS161,630,41+0,25161,72161,59204 912,0017.01.2018 18:30:47
CISCO SYSTEMS, INC.USCSCO41,080,54+1,3341,0841,0710 288 354,0017.01.2018 18:31:26
CITIGROUP INCUSC76,88-0,23-0,3076,8876,8710 013 056,0017.01.2018 18:31:25
CITRIX SYSTEMS, INC.USCTXS91,021,06+1,1891,0391,00414 407,0017.01.2018 18:31:28
COCA COLA COUS191216100746,850,32+0,6846,8546,844 770 021,0017.01.2018 18:31:30
COGNIZANT TECH SOLUTUSCTSH75,831,10+1,4775,8675,831 116 089,0017.01.2018 18:31:29
COLGATE PALMOLIVE COUSCL76,561,14+1,5176,5676,551 344 325,0017.01.2018 18:31:28
COMCAST CORP CL AUS20030N101941,55-0,27-0,6541,5541,546 868 943,0017.01.2018 18:31:29
COSTCO WHOLESALE CORUSCOST192,040,51+0,27192,10192,02999 643,0017.01.2018 18:31:19
DENTSPLY INTL INC NEUSXRAY62,48-3,17-4,8362,4962,473 027 840,0017.01.2018 18:31:16
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0028.07.2015 00:00:00
DISCOVERY HOLDING COUSDISCA24,44-0,09-0,3724,4424,431 804 377,0017.01.2018 18:31:19
DISH NETWORK CORP CLUSDISH45,41-2,58-5,3845,4245,413 462 179,0017.01.2018 18:31:10
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'ADUSERIC7,280,34+4,837,287,2710 203 644,0017.01.2018 18:31:21
EXPEDIA INCUS30212P1057129,78-0,82-0,63129,80129,75716 690,0017.01.2018 18:31:07
EXPEDITORS INTL,WASHUSEXPD66,080,61+0,9366,0866,05266 997,0017.01.2018 18:31:07
EXXON MOBIL CORPUSXOM87,430,46+0,5387,4487,433 054 881,0017.01.2018 18:31:30
FIRST SOLAR, INC.US336433107071,320,10+0,1471,3271,25652 629,0017.01.2018 18:31:15
FISERV, INC.USFISV138,621,11+0,81138,64138,56645 136,0017.01.2018 18:31:19
FLEXTRONICS INTERNATUSFLEX19,240,22+1,1619,2519,241 410 689,0017.01.2018 18:31:22
FLIR SYS INCUSFLIR50,760,42+0,8450,7750,75163 625,0017.01.2018 18:31:10
FORD MTR CO DELUSF12,19-0,92-6,9812,1912,1873 622 995,0017.01.2018 18:31:26
GARMIN LTDUSG3726010962,811,36+2,2162,8162,80472 734,0017.01.2018 18:31:29
GENERAL ELECTRIC COUSGE17,43-0,78-4,2817,4417,43110 448 526,0017.01.2018 18:31:31
GOLDMAN SACHS GROUPUSGS252,29-6,17-2,39252,29252,235 907 415,0017.01.2018 18:31:31
GOOGLE INC CLASS AUSGOOG1 123,341,58+0,141 123,531 123,12496 069,0017.01.2018 18:31:22
HEWLETT PACKARD COUSHPQ23,310,43+1,8623,3123,304 661 783,0017.01.2018 18:31:26
HOLOGIC INCUSHOLX43,820,07+0,1643,8343,82635 254,0017.01.2018 18:30:51
HOME DEPOT INCUSHD199,052,74+1,40199,03199,011 488 011,0017.01.2018 18:31:28
HONEYWELL INTL INCUSHON158,620,73+0,46158,65158,621 053 972,0017.01.2018 18:31:19
HUNT(JB)TRANSPORTUSJBHT120,49-0,15-0,12120,55120,47425 792,0017.01.2018 18:31:16
CHECK POINT SOFTWAREUSCHKP103,210,72+0,71103,26103,20686 843,0017.01.2018 18:30:58
CHEVRON CORP NEWUSCVX132,220,21+0,16132,22132,202 185 126,0017.01.2018 18:31:25
INFOSYS TECHNOLOGIESUSINFY18,160,38+2,1418,1618,157 007 390,0017.01.2018 18:31:24
INTEL CORPUSINTC44,271,13+2,6244,2844,2713 964 051,0017.01.2018 18:31:24
INTERNATIONAL BUSINEUSIBM168,264,41+2,69168,28168,245 804 255,0017.01.2018 18:31:24
INTUIT CORPORATIONUSINTU163,921,63+1,00163,94163,90300 532,0017.01.2018 18:31:22
INTUITIVE SURGICALUS46120E1071 088,974,07+0,381 089,631 088,98224 310,0005.10.2017 21:59:43
JOHNSON & JOHNSONUSJNJ147,710,85+0,58147,72147,712 023 138,0017.01.2018 18:31:22
JP MORGAN CHASE & COUSJPM112,600,33+0,29112,61112,607 037 558,0017.01.2018 18:31:28
JUNIPER NETWORKS, INUSJNPR28,59-0,02-0,0728,6128,601 650 446,0017.01.2018 18:31:24
KIMBERLY CLARK CORPUSKMB116,712,45+2,14116,72116,691 249 241,0017.01.2018 18:31:27
KLA INSTRUMENTS CORPUSKLAC112,594,93+4,58112,65112,61871 444,0017.01.2018 18:31:16
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX201,2810,89+5,72201,32201,273 603 968,0017.01.2018 18:31:28
LAMAR ADVERTISING COUSLAMR72,520,84+1,1772,5772,5285 049,0017.01.2018 18:31:11
LEVEL 3 COMUNICATIONUSLVLT53,600,90+1,7153,6253,612 669 991,0031.10.2017 20:59:55
LIBERTY GLOBAL, INC.US530555101336,930,37+1,0136,9436,931 019 230,0017.01.2018 18:31:27
LIFELINE SYSTEMSUSLIFE4,050,05+1,254,104,0515 531,0017.01.2018 18:28:56
LOGITECH INTERNATIONUSLOGI36,300,55+1,5436,3036,30141 382,0017.01.2018 18:31:20
MARVELL TECHNOLOGY GUS57385110223,640,06+0,2523,6423,631 968 032,0017.01.2018 18:31:24
MASTERCARD INCUSMA163,491,20+0,74163,53163,481 212 383,0017.01.2018 18:31:24
MATTEL INCUS577081102515,260,14+0,9315,2615,251 382 597,0017.01.2018 18:31:22
MCDONALDS CORPUSMCD174,490,81+0,47174,48174,431 574 843,0017.01.2018 18:31:28
MERCK & CO., INCUS58933Y105562,210,14+0,2362,2262,219 237 063,0017.01.2018 18:31:29
MICROCHIP TECHNOLOGYUSMCHP94,821,49+1,6094,8394,79726 268,0017.01.2018 18:31:32
MICROSOFT CORPUSMSFT90,031,68+1,9090,0190,0010 204 828,0017.01.2018 18:31:28
MYLAN INC.USMYL46,640,000,0046,6446,631 431 745,0017.01.2018 18:31:21
NETWORK APPLIANCE COUSNTAP63,701,43+2,3063,7063,67724 006,0017.01.2018 18:30:45
NEWS CORPUSNWSA17,180,21+1,2417,1817,17599 558,0017.01.2018 18:31:07
NIKE INCUSNKE96,2437,69+64,370,000,0010 626 470,0013.04.2016 22:46:33
NVIDIA CORPORATIONUSNVDA222,202,09+0,95222,23222,178 165 745,0017.01.2018 18:31:26
ORACLE CORPORATIONUSORCL50,000,41+0,8350,0150,007 338 178,0017.01.2018 18:31:27
O'REILLY AUTOMOTIVE,USORLY262,344,45+1,73262,00261,85464 227,0017.01.2018 18:31:29
PACCAR INCUSPCAR76,630,66+0,8776,6476,61559 680,0017.01.2018 18:31:22
PATTERSON COMPANIESUSPDCO37,17-0,96-2,5237,1837,17552 033,0017.01.2018 18:31:13
PATTERSON UTI ENERGYUSPTEN24,310,27+1,1224,3224,311 181 445,0017.01.2018 18:31:22
PAYCHEX INCUSPAYX69,391,13+1,6669,4169,40741 768,0017.01.2018 18:31:14
PEPSICO INCUSPEP119,601,74+1,48119,61119,591 509 788,0017.01.2018 18:31:23
PFIZER INCUS717081103537,220,62+1,6937,2237,219 160 729,0017.01.2018 18:31:31
PHILIP MORRIS INTL IUSPM105,881,01+0,96105,88105,871 492 521,0017.01.2018 18:31:26
PRICELINE.COM INCUSPCLN1 938,5019,03+0,991 939,611 938,50210 691,0017.01.2018 18:31:08
PROCTER & GAMBLE COUSPG91,221,00+1,1191,2391,223 121 647,0017.01.2018 18:31:27
QUAIGEN N.V.USQGEN32,870,26+0,8032,8732,86321 266,0017.01.2018 18:31:24
QUALCOMM INCUSQCOM68,570,32+0,4668,5768,564 662 707,0017.01.2018 18:31:16
RYANAIR HOLDINGS ADSUSRYAAY117,320,79+0,68117,33117,22152 804,0017.01.2018 18:31:10
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J10452,110,60+1,1652,1152,102 191 436,0017.01.2018 18:31:21
SEARS HOLDINGS CORPOUSSHLD3,49-0,03-0,853,503,49769 194,0017.01.2018 18:31:16
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 RADUS82966U1035,490,11+1,955,495,489 120 114,0017.01.2018 18:30:21
STAPLES INCUSSPLS10,250,01+0,1010,2510,248 233 422,0012.09.2017 21:59:07
STARBUCKS CORPORATIOUSSBUX60,710,15+0,2560,7260,713 475 379,0017.01.2018 18:31:29
STERICYCLE INCUSSRCL71,92-0,24-0,3471,9571,90257 776,0017.01.2018 18:31:10
SYMANTEC CORPUSSYMC27,84-0,04-0,1327,8427,836 496 271,0017.01.2018 18:31:27
TEVA PHARMACTL INDUSUS881624209821,22-0,19-0,9021,2221,218 757 686,0017.01.2018 18:31:31
THE WALT DISNEY COMPUS2546871060111,130,44+0,40111,13111,122 260 981,0017.01.2018 18:31:28
TIFFANY & CO NEWUSTIF109,091,51+1,40109,12109,09963 642,0017.01.2018 18:31:14
TRAVELERS COMPANIESUSTRV137,011,49+1,10137,04136,99606 439,0017.01.2018 18:31:21
UNITED STATES STL COUSX39,580,91+2,3439,5739,564 868 059,0017.01.2018 18:31:27
UNITED TECHNOLOGIESUSUTX134,170,20+0,15134,17134,161 563 737,0017.01.2018 18:31:18
USA INTERACTIVEUSIACI134,661,89+1,42134,71134,60151 222,0017.01.2018 18:31:14
VERISIGN INCUSVRSN113,891,24+1,10113,91113,86221 720,0017.01.2018 18:31:19
VERIZON COMMUNICATIOUS92343V104451,46-0,21-0,4051,4651,455 348 448,0017.01.2018 18:31:27
VERTEX PHARMACEUTICAUSVRTX155,790,08+0,05155,93155,76496 565,0017.01.2018 18:31:01
VISA INC. VISA INC.US92826C8394121,350,96+0,79121,34121,333 207 208,0017.01.2018 18:31:29
VODAFONE GROUP PLC NUSVOD31,79-0,55-1,6931,7931,783 921 004,0017.01.2018 18:31:19
WAL MART STORES INCUSWMT101,981,29+1,28101,98101,973 237 513,0017.01.2018 18:31:20
WYNN RESORTS LTDUSWYNN173,504,77+2,83173,56173,491 164 475,0017.01.2018 18:31:20
XEROX CORPUS98412110336,930,000,000,000,000,0015.06.2017 08:01:27
XILINX INCUSXLNX75,131,36+1,8475,1375,111 081 138,0017.01.2018 18:31:13
3M COUS88579Y1010247,803,06+1,25247,79247,76876 254,0017.01.2018 18:31:26