Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 24.6.2018 20:28

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 INCUSATVI75,99-0,06-0,0876,0075,992 510 522,0022.06.2018 21:59:03
ADOBE SYSTEMSUSADBE243,56-5,27-2,12243,58243,553 290 404,0022.06.2018 21:59:01
ADV MICRO DEVICESUSAMD15,800,15+0,960,000,0059 257 099,0023.06.2018 02:00:00
AKAMAI TECHNOLOGIES,US00971T101680,36-1,33-1,6380,3680,352 030 510,0022.06.2018 21:59:06
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO57,030,34+0,5956,9856,975 386 991,0022.06.2018 21:59:56
AMAZON.COMUS02313510671 715,00-15,22-0,881 715,101 714,723 245 222,0022.06.2018 21:59:03
AMERICAN EXPRESS COUSAXP97,290,66+0,6897,2997,283 397 905,0022.06.2018 21:59:59
AMGEN, INC.USAMGN185,05-0,94-0,51185,08185,052 181 051,0022.06.2018 21:59:11
APACHE CORPUSAPA44,760,40+0,900,000,005 147 237,0023.06.2018 02:04:03
APPLE COMPUTER, INC.USAAPL184,99-0,47-0,25184,98184,9614 774 225,0022.06.2018 21:59:57
APPLIED MATERIALSUSAMAT48,00-1,00-2,0348,0047,9910 711 321,0022.06.2018 21:59:03
AT&T INCUST31,640,04+0,1331,6831,6749 519 551,0022.06.2018 21:59:57
AUTODESK INCUSADSK136,72-1,02-0,74136,78136,771 825 060,0022.06.2018 21:59:06
AUTOMATIC DATA PROCEUSADP139,110,90+0,65139,15139,141 160 707,0022.06.2018 21:59:06
BAIDU.COM INC ADSUS0567521085258,61-1,89-0,73258,66258,622 707 044,0022.06.2018 21:59:07
BANK OF AMERICA CORPUS060505104628,99-0,30-1,020,000,0077 348 906,0023.06.2018 02:04:04
BED BATH & BEYOND, IUSBBBY20,07-0,05-0,2520,0820,074 990 240,0022.06.2018 21:59:57
BEST BUY INCUSBBY76,26-0,97-1,260,000,004 128 479,0023.06.2018 00:40:03
BIOGEN IDEC INCUSBIIB295,97-1,37-0,46296,10296,011 014 657,0022.06.2018 21:59:06
BOEING COUSBA339,091,43+0,42338,94338,912 342 837,0022.06.2018 21:59:58
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW88,64-1,15-1,2888,6688,64832 238,0022.06.2018 21:59:05
CA INC.US12673P10536,150,02+0,0636,1636,151 226 873,0022.06.2018 21:59:12
CADENCE DESIGN SYSUSCDNS43,88-1,02-2,2743,9043,891 371 673,0022.06.2018 21:59:09
CATERPILLAR INC DELUSCAT139,980,45+0,32139,87139,844 095 039,0022.06.2018 21:59:48
CELGENE CORPUSCELG78,81-0,33-0,4278,7678,754 028 969,0022.06.2018 21:59:59
CENTRAL EURO MEDIA EBMG2004520244,000,15+3,900,000,003 276 462,0023.06.2018 02:00:00
CERNER CORPORATIONUS156782104659,79-0,14-0,2359,8159,801 336 399,0022.06.2018 21:58:59
CINTAS CORPUSCTAS188,60-0,86-0,45188,67188,60219 402,0022.06.2018 21:59:08
CISCO SYSTEMS, INC.USCSCO43,16-0,01-0,0143,1643,1514 843 184,0022.06.2018 21:59:06
CITIGROUP INCUSC67,21-0,42-0,6267,1767,1611 150 226,0022.06.2018 21:59:55
CITRIX SYSTEMS, INC.USCTXS105,56-1,57-1,47105,61105,59927 370,0022.06.2018 21:59:57
COCA COLA COUS191216100743,260,17+0,3943,2443,2311 792 648,0022.06.2018 21:59:59
COGNIZANT TECH SOLUTUSCTSH78,701,02+1,310,000,005 724 112,0023.06.2018 00:51:33
COLGATE PALMOLIVE COUSCL64,631,14+1,800,000,005 103 102,0023.06.2018 00:40:02
COMCAST CORP CL AUS20030N101933,871,08+3,2933,8833,8736 821 903,0022.06.2018 21:59:11
COSTCO WHOLESALE CORUSCOST211,121,16+0,55211,22211,181 238 541,0022.06.2018 21:59:09
DENTSPLY INTL INC NEUSXRAY44,940,37+0,8344,9644,951 356 654,0022.06.2018 21:59:12
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0028.07.2015 00:00:00
DISCOVERY INC - AUS25470F104928,120,18+0,640,000,005 448 730,0023.06.2018 02:00:00
DISH NETWORK CORP CLUSDISH34,951,20+3,5634,9534,943 390 868,0022.06.2018 21:59:05
DOW CHEM COUSDOW66,650,000,000,000,000,0005.09.2017 00:00:00
EBAY INCUS278642103038,090,08+0,210,000,0011 808 378,0023.06.2018 01:26:55
ERICSSONUS29482160887,760,05+0,657,777,762 034 296,0022.06.2018 21:59:08
EXPEDIA GROUP INCUS30212P3038124,961,33+1,08124,87124,861 082 073,0022.06.2018 21:59:01
EXPEDITORS INTL,WASHUSEXPD74,00-1,17-1,5674,0174,00940 664,0022.06.2018 21:59:00
EXXON MOBIL CORPUSXOM81,381,69+2,120,000,0016 707 364,0023.06.2018 02:04:04
FIRST SOLAR, INC.US336433107052,690,38+0,7352,7252,713 234 089,0022.06.2018 21:59:02
FISERV, INC.USFISV147,37-1,07-0,72147,36147,33570 535,0019.03.2018 20:59:12
FLEXTRONICS INTERNATUSFLEX14,520,02+0,1414,5314,522 833 479,0022.06.2018 21:59:07
FLIR SYS INCUSFLIR53,44-0,79-1,4553,4553,44712 749,0022.06.2018 21:59:05
FORD MTR CO DELUSF11,65-0,06-0,510,000,0038 207 303,0023.06.2018 02:04:04
GARMIN LTDUSG3726010960,220,10+0,1760,2260,21417 589,0022.06.2018 21:59:59
GENERAL ELECTRIC COUSGE13,060,30+2,3113,0613,0551 373 630,0022.06.2018 21:59:57
GOLDMAN SACHS GROUPUSGS226,02-0,96-0,420,000,002 892 218,0023.06.2018 02:04:03
GOOGLE INC CLASS AUSGOOG1 154,79-2,87-0,251 154,911 154,75872 458,0022.06.2018 21:58:59
HEWLETT PACKARD COUSHPQ23,810,31+1,3023,7923,7810 749 251,0022.06.2018 21:59:49
HOLOGIC INCUSHOLX40,480,91+2,2940,4840,471 701 795,0022.06.2018 21:59:05
HOME DEPOT INCUSHD197,98-2,33-1,16197,43197,393 733 485,0022.06.2018 21:59:50
HONEYWELL INTL INCUSHON143,980,01+0,01143,99143,971 962 764,0022.06.2018 21:59:59
HUNT(JB)TRANSPORTUSJBHT128,17-0,03-0,02128,19128,17549 526,0022.06.2018 21:59:06
CHECK POINT SOFTWAREUSCHKP97,57-0,76-0,7797,5797,56919 711,0022.06.2018 21:59:09
CHEVRON CORP NEWUSCVX124,972,38+1,94125,04124,996 172 558,0022.06.2018 21:59:50
INFOSYS TECHNOLOGIESUSINFY18,720,49+2,690,000,008 158 227,0022.06.2018 23:05:06
INTEL CORPUSINTC52,500,31+0,590,000,0034 682 074,0023.06.2018 01:40:42
INTERNATIONAL BUSINEUSIBM141,280,03+0,02141,27141,262 810 344,0022.06.2018 21:59:59
INTUIT CORPORATIONUSINTU206,00-3,80-1,81206,00205,961 951 765,0022.06.2018 21:59:06
INTUITIVE SURGICALUS46120E107483,39-3,69-0,76483,44483,23326 093,0022.06.2018 21:59:02
JOHNSON & JOHNSONUSJNJ122,821,37+1,13122,77122,764 632 043,0022.06.2018 21:59:59
JP MORGAN CHASE & COUSJPM105,59-1,92-1,79105,58105,5612 375 744,0022.06.2018 21:59:46
JUNIPER NETWORKS, INUSJNPR26,71-0,21-0,7826,7126,704 252 706,0022.06.2018 21:59:59
KIMBERLY CLARK CORPUSKMB100,970,83+0,830,000,002 287 195,0022.06.2018 22:41:32
KLA INSTRUMENTS CORPUSKLAC106,50-3,81-3,45106,52106,502 223 153,0022.06.2018 21:59:05
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX174,49-1,56-0,89174,58174,572 010 528,0022.06.2018 21:59:06
LAMAR ADVERTISING COUSLAMR69,32-0,17-0,2469,3469,32341 394,0022.06.2018 21:59:06
LEVEL 3 COMUNICATIONUSLVLT53,630,000,000,000,000,0002.11.2017 00:00:00
LIBERTY GLOBAL, INC.US530555101330,130,79+2,690,000,003 408 312,0022.06.2018 22:35:29
LIFELINE SYSTEMSUSLIFE1,15-0,02-1,710,000,00786 016,0022.06.2018 22:49:23
LOGITECH INTERNATIONUSLOGI44,240,24+0,5544,2544,24105 448,0022.06.2018 21:58:58
MARVELL TECHNOLOGY GUS57385110221,250,01+0,0221,2521,244 872 888,0022.06.2018 21:59:04
MASTERCARD INCUSMA201,480,70+0,350,000,003 126 427,0023.06.2018 00:40:02
MATTEL INCUS577081102517,52-0,01-0,0317,5217,513 291 865,0022.06.2018 21:59:08
MCDONALDS CORPUSMCD164,554,02+2,500,000,0010 927 291,0023.06.2018 02:04:03
MERCK & CO., INCUS58933Y105561,460,28+0,4661,4661,456 837 390,0022.06.2018 21:59:59
MICROCHIP TECHNOLOGYUSMCHP96,93-1,77-1,7996,9696,942 029 099,0022.06.2018 21:59:02
MICROSOFT CORPUSMSFT100,41-0,73-0,720,000,0038 923 105,0023.06.2018 02:00:00
MYLAN INC.USMYL38,27-0,36-0,9338,2838,272 659 874,0022.06.2018 21:59:09
NETWORK APPLIANCE COUSNTAP76,88-0,87-1,1276,8776,862 314 304,0022.06.2018 21:59:03
NEWS CORPUSNWSA15,830,04+0,2515,8315,82837 576,0022.06.2018 21:59:59
NIKE INCUSNKE73,43-0,51-0,690,000,009 600 031,0023.06.2018 02:04:04
NVIDIA CORPORATIONUSNVDA250,89-6,22-2,42250,88250,869 594 723,0022.06.2018 21:59:06
ORACLE CORPORATIONUSORCL44,131,03+2,3844,0944,0823 793 172,0022.06.2018 21:59:54
O'REILLY AUTOMOTIVE,USORLY285,93-1,14-0,40285,74285,57546 336,0022.06.2018 21:59:58
PACCAR INCUSPCAR62,120,61+0,9962,1462,121 661 983,0022.06.2018 21:59:06
PATTERSON COMPANIESUSPDCO24,601,32+5,6724,6124,605 813 245,0022.06.2018 21:59:01
PATTERSON UTI ENERGYUSPTEN18,040,18+0,9818,0518,045 021 590,0022.06.2018 21:59:08
PAYCHEX INCUSPAYX70,260,55+0,7970,2870,271 399 196,0022.06.2018 21:59:05
PEPSICO INCUSPEP108,371,13+1,050,000,005 709 358,0023.06.2018 00:51:33
PFIZER INCUS717081103536,480,18+0,4836,4936,4812 312 078,0022.06.2018 21:59:54
PHILIP MORRIS INTL IUSPM80,190,72+0,910,000,007 464 017,0023.06.2018 00:51:33
PRICELINE.COM INCUSPCLN1 905,640,000,001 915,001 900,000,0027.02.2018 16:42:55
PROCTER & GAMBLE COUSPG77,400,96+1,2577,3677,357 001 597,0022.06.2018 21:59:54
QUAIGEN N.V.USQGEN36,680,47+1,3036,6736,66412 234,0022.06.2018 21:59:59
QUALCOMM INCUSQCOM58,53-0,23-0,3858,5458,534 439 895,0022.06.2018 21:59:06
RYANAIR HOLDINGS ADSUS7835132033117,44-1,01-0,85117,44117,42167 402,0022.06.2018 21:59:04
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J10458,20-0,24-0,4158,1858,161 748 446,0022.06.2018 21:59:58
SEARS HOLDINGS CORPOUSSHLD2,400,03+1,272,402,391 268 254,0022.06.2018 21:59:59
SCHEIN (HENRY), INC.USHSIC74,802,74+3,8074,8374,811 983 767,0022.06.2018 21:59:05
SIGMA-ALDRICHUSSIAL139,760,000,000,000,000,0020.11.2015 00:00:00
SIRIUS SATELLITE RADUS82966U1037,16-0,01-0,077,167,1520 749 432,0022.06.2018 21:59:07
STAPLES INCUSSPLS10,250,000,000,000,000,0014.09.2017 00:00:00
STARBUCKS CORPORATIOUSSBUX51,290,67+1,3151,3051,2921 330 434,0022.06.2018 21:59:00
STERICYCLE INCUSSRCL64,291,12+1,7764,3364,31334 656,0022.06.2018 21:59:03
SYMANTEC CORPUSSYMC20,72-0,08-0,3820,7220,713 707 933,0022.06.2018 21:59:59
TEVA PHARMACTL INDUSUS881624209823,99-0,02-0,0823,9923,983 882 021,0022.06.2018 21:59:59
THE WALT DISNEY COMPUS2546871060106,390,50+0,47106,33106,316 876 322,0022.06.2018 21:59:53
TIFFANY & CO NEWUSTIF133,67-1,33-0,990,000,002 182 000,0023.06.2018 00:51:33
TRAVELERS COMPANIESUSTRV124,400,95+0,77124,41124,39990 544,0022.06.2018 21:59:59
UNITED STATES STL COUSX36,911,51+4,270,000,0011 828 849,0023.06.2018 02:04:04
UNITED TECHNOLOGIESUSUTX124,901,42+1,15124,88124,872 647 897,0022.06.2018 21:59:59
USA INTERACTIVEUSIACI158,55-2,29-1,42158,64158,57461 085,0022.06.2018 21:59:09
VERISIGN INCUSVRSN138,50-1,82-1,30138,49138,45666 751,0022.06.2018 21:59:09
VERIZON COMMUNICATIOUS92343V104449,821,19+2,4549,7749,7619 106 879,0022.06.2018 21:59:49
VERTEX PHARMACEUTICAUSVRTX159,192,62+1,67159,17159,151 584 427,0022.06.2018 21:59:06
VISA INC. VISA INC.US92826C8394135,380,85+0,63135,37135,364 294 823,0022.06.2018 21:59:59
VODAFONE GROUP PLCUS92857W308824,880,41+1,6824,8724,862 544 568,0022.06.2018 21:59:59
WALMART INCUS931142103984,640,43+0,5184,6284,616 612 298,0022.06.2018 21:59:59
WYNN RESORTS LTDUSWYNN169,95-2,05-1,19169,98169,931 835 186,0022.06.2018 21:59:12
XEROX CORPUS98412110336,930,000,000,000,000,0015.06.2017 08:01:27
XILINX INCUSXLNX66,71-0,97-1,4366,7266,701 710 543,0022.06.2018 21:59:57
3M COUS88579Y1010196,581,06+0,54196,46196,431 563 195,0022.06.2018 21:59:58