Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 23.2.2018 21:23

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 INCUSATVI71,632,14+3,0871,6171,603 675 931,0023.02.2018 21:02:57
ADOBE SYSTEMSUSADBE208,225,61+2,77208,27208,161 299 859,0023.02.2018 21:02:59
ADV MICRO DEVICESUSAMD12,070,23+1,9412,0612,0526 213 830,0023.02.2018 21:02:59
AKAMAI TECHNOLOGIES,US00971T101667,120,87+1,3167,1267,09482 303,0023.02.2018 21:02:46
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO64,310,97+1,5364,3364,313 425 396,0023.02.2018 21:03:00
AMAZON.COMUS02313510671 499,5014,16+0,951 499,291 498,893 079 741,0023.02.2018 21:02:02
AMERICAN EXPRESS COUSAXP98,351,00+1,0398,3698,341 413 219,0023.02.2018 21:02:58
AMGEN, INC.USAMGN185,853,40+1,86185,89185,762 450 681,0023.02.2018 21:02:46
APACHE CORPUSAPA36,201,35+3,8636,2036,195 974 651,0023.02.2018 21:01:51
APPLE COMPUTER, INC.USAAPL175,082,58+1,50175,08175,0723 468 872,0023.02.2018 21:02:59
APPLIED MATERIALSUSAMAT56,890,82+1,4656,8956,889 475 595,0023.02.2018 21:03:00
AT&T INCUST36,620,15+0,4136,6236,6110 576 890,0023.02.2018 21:02:54
AUTODESK INCUSADSK114,472,08+1,85114,47114,411 156 418,0023.02.2018 21:02:57
AUTOMATIC DATA PROCEUSADP116,841,41+1,22116,85116,80738 649,0023.02.2018 21:02:54
BAIDU.COM INC ADSUS0567521085251,702,35+0,94251,70251,641 263 401,0023.02.2018 21:02:54
BANK OF AMERICA CORPUS060505104631,960,27+0,8531,9631,9533 020 445,0023.02.2018 21:02:59
BED BATH & BEYOND, IUSBBBY21,930,30+1,3921,9421,931 560 152,0023.02.2018 21:02:51
BEST BUY INCUSBBY73,201,91+2,6873,2173,181 696 756,0023.02.2018 21:02:59
BIOGEN IDEC INCUSBIIB292,657,84+2,75292,65292,521 268 691,0023.02.2018 21:03:00
BOEING COUSBA356,050,13+0,04356,11355,982 085 746,0023.02.2018 21:02:59
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW92,132,04+2,2692,1692,14551 559,0023.02.2018 21:02:29
CA INC.US12673P10535,400,55+1,5635,4035,391 956 492,0023.02.2018 21:02:55
CADENCE DESIGN SYSUSCDNS39,550,75+1,9339,5539,54851 057,0023.02.2018 21:02:54
CATERPILLAR INC DELUSCAT161,322,46+1,55161,32161,322 931 942,0023.02.2018 21:02:56
CELGENE CORPUSCELG95,131,35+1,4395,1395,082 561 012,0023.02.2018 21:02:59
CENTRAL EURO MEDIA EBMG2004520244,600,000,004,604,5596 116,0023.02.2018 21:21:02
CERNER CORPORATIONUS156782104664,161,25+1,9964,1864,15967 519,0023.02.2018 21:02:53
CINTAS CORPUSCTAS168,811,73+1,04169,00168,81186 582,0023.02.2018 21:02:46
CISCO SYSTEMS, INC.USCSCO43,780,84+1,9643,7943,7815 563 583,0023.02.2018 21:02:57
CITIGROUP INCUSC76,750,48+0,6376,7576,747 832 971,0023.02.2018 21:03:00
CITRIX SYSTEMS, INC.USCTXS92,691,08+1,1892,7192,67796 039,0023.02.2018 21:02:48
COCA COLA COUS191216100743,950,43+0,9943,9643,954 542 718,0023.02.2018 21:02:57
COGNIZANT TECH SOLUTUSCTSH82,090,48+0,5982,1382,111 969 989,0023.02.2018 21:02:52
COLGATE PALMOLIVE COUSCL70,040,65+0,9470,0470,031 349 594,0023.02.2018 21:02:49
COMCAST CORP CL AUS20030N101939,590,79+2,0439,6039,597 751 299,0023.02.2018 21:02:50
COSTCO WHOLESALE CORUSCOST189,142,55+1,37189,21189,13771 309,0023.02.2018 21:02:58
DENTSPLY INTL INC NEUSXRAY57,380,27+0,4757,3957,381 474 129,0023.02.2018 21:02:55
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0028.07.2015 00:00:00
DISCOVERY HOLDING COUSDISCA24,040,24+1,0124,0424,032 200 102,0023.02.2018 21:02:55
DISH NETWORK CORP CLUSDISH44,780,91+2,0844,7944,781 802 397,0023.02.2018 21:02:52
DOW CHEM COUSDOW66,650,000,000,000,000,0005.09.2017 00:00:00
EBAY INCUS278642103043,740,91+2,1243,7543,747 280 027,0023.02.2018 21:02:58
ERICSSON(LM)TEL'B'ADUSERIC6,940,28+4,136,946,934 048 666,0023.02.2018 21:02:53
EXPEDIA INCUS30212P1057106,301,77+1,69106,30106,241 664 236,0023.02.2018 21:02:46
EXPEDITORS INTL,WASHUSEXPD65,220,88+1,3765,2365,22732 826,0023.02.2018 21:02:52
EXXON MOBIL CORPUSXOM77,351,49+1,9677,3577,347 670 206,0023.02.2018 21:02:58
FIRST SOLAR, INC.US336433107061,64-4,64-7,0061,6861,655 208 585,0023.02.2018 21:02:50
FISERV, INC.USFISV145,473,36+2,36145,49145,45908 134,0023.02.2018 21:02:54
FLEXTRONICS INTERNATUSFLEX17,890,23+1,3017,8917,881 292 262,0023.02.2018 21:02:41
FLIR SYS INCUSFLIR48,400,54+1,1348,3948,38475 454,0023.02.2018 21:02:53
FORD MTR CO DELUSF10,680,05+0,4210,6810,6712 007 733,0023.02.2018 21:02:58
GARMIN LTDUSG3726010960,11-0,28-0,4660,1160,101 094 703,0023.02.2018 21:03:00
GENERAL ELECTRIC COUSGE14,54-0,09-0,5814,5414,5334 361 412,0023.02.2018 21:02:59
GOLDMAN SACHS GROUPUSGS266,595,16+1,97266,51266,401 593 952,0023.02.2018 21:03:00
GOOGLE INC CLASS AUSGOOG1 120,6013,97+1,261 121,171 120,02708 978,0023.02.2018 21:02:49
HEWLETT PACKARD COUSHPQ22,080,69+3,2322,0922,0816 164 324,0023.02.2018 21:03:01
HOLOGIC INCUSHOLX38,90-0,04-0,1038,9138,90877 568,0023.02.2018 21:02:50
HOME DEPOT INCUSHD187,451,98+1,07187,50187,472 641 618,0023.02.2018 21:02:59
HONEYWELL INTL INCUSHON154,581,27+0,83154,58154,54971 347,0023.02.2018 21:02:57
HUNT(JB)TRANSPORTUSJBHT120,280,57+0,47120,30120,24322 220,0023.02.2018 21:02:43
CHECK POINT SOFTWAREUSCHKP104,091,49+1,45104,12104,06497 344,0023.02.2018 21:02:44
CHEVRON CORP NEWUSCVX112,302,41+2,19112,31112,293 756 237,0023.02.2018 21:03:00
INFOSYS TECHNOLOGIESUSINFY17,860,06+0,3417,8617,852 377 827,0023.02.2018 21:02:58
INTEL CORPUSINTC47,621,82+3,9747,6247,6116 748 752,0023.02.2018 21:02:54
INTERNATIONAL BUSINEUSIBM154,931,75+1,14154,94154,942 149 124,0023.02.2018 21:02:54
INTUIT CORPORATIONUSINTU171,98-0,12-0,07172,02171,942 153 137,0023.02.2018 21:02:51
INTUITIVE SURGICALUS46120E1071 088,974,07+0,381 089,631 088,98224 310,0005.10.2017 21:59:43
JOHNSON & JOHNSONUSJNJ131,231,32+1,02131,24131,222 546 181,0023.02.2018 21:02:59
JP MORGAN CHASE & COUSJPM116,681,70+1,48116,70116,697 604 847,0023.02.2018 21:02:55
JUNIPER NETWORKS, INUSJNPR26,150,12+0,4626,1526,142 625 279,0023.02.2018 21:03:00
KIMBERLY CLARK CORPUSKMB113,040,23+0,20113,07113,03851 533,0023.02.2018 21:02:52
KLA INSTRUMENTS CORPUSKLAC109,840,93+0,85109,88109,82730 575,0023.02.2018 21:02:44
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX192,594,23+2,25192,60192,551 382 314,0023.02.2018 21:02:49
LAMAR ADVERTISING COUSLAMR71,672,48+3,5871,7071,67556 957,0023.02.2018 21:02:43
LEVEL 3 COMUNICATIONUSLVLT53,600,90+1,7153,6253,612 669 991,0031.10.2017 20:59:55
LIBERTY GLOBAL, INC.US530555101332,600,70+2,1932,6132,603 450 659,0023.02.2018 21:02:57
LIFELINE SYSTEMSUSLIFE3,000,000,003,052,9551 982,0023.02.2018 21:02:39
LOGITECH INTERNATIONUSLOGI40,400,34+0,8540,4240,39216 284,0023.02.2018 21:02:46
MARVELL TECHNOLOGY GUS57385110223,310,18+0,7823,3223,312 495 642,0023.02.2018 21:02:52
MASTERCARD INCUSMA175,062,11+1,22175,08175,041 841 059,0023.02.2018 21:02:52
MATTEL INCUS577081102516,730,09+0,5416,7416,732 261 101,0023.02.2018 21:01:58
MCDONALDS CORPUSMCD162,892,23+1,39162,92162,892 712 645,0023.02.2018 21:03:01
MERCK & CO., INCUS58933Y105554,940,37+0,6854,9554,944 261 198,0023.02.2018 21:01:57
MICROCHIP TECHNOLOGYUSMCHP84,730,81+0,9784,7384,711 427 772,0023.02.2018 21:02:50
MICROSOFT CORPUSMSFT93,621,89+2,0593,6293,6115 235 051,0023.02.2018 21:02:59
MYLAN INC.USMYL41,500,22+0,5341,5041,491 494 522,0023.02.2018 21:02:52
NETWORK APPLIANCE COUSNTAP59,190,60+1,0259,2359,192 072 926,0023.02.2018 21:02:58
NEWS CORPUSNWSA16,360,14+0,8616,3616,35631 912,0023.02.2018 21:02:45
NIKE INCUSNKE68,040,91+1,3668,0568,042 635 127,0023.02.2018 21:02:52
NVIDIA CORPORATIONUSNVDA245,343,19+1,32245,34245,307 783 077,0023.02.2018 21:02:59
ORACLE CORPORATIONUSORCL50,340,75+1,5050,3450,334 912 589,0023.02.2018 21:02:53
O'REILLY AUTOMOTIVE,USORLY253,556,19+2,50253,61253,49398 307,0023.02.2018 21:02:52
PACCAR INCUSPCAR71,000,60+0,8571,0170,991 333 264,0023.02.2018 21:02:58
PATTERSON COMPANIESUSPDCO32,180,32+0,9932,1932,18521 356,0023.02.2018 21:02:56
PATTERSON UTI ENERGYUSPTEN19,390,52+2,7319,3919,382 868 741,0023.02.2018 21:02:50
PAYCHEX INCUSPAYX66,071,02+1,5766,0766,06510 514,0023.02.2018 21:02:51
PEPSICO INCUSPEP109,500,24+0,22109,52109,512 630 085,0023.02.2018 21:02:59
PFIZER INCUS717081103536,120,38+1,0536,1236,119 506 486,0023.02.2018 21:03:00
PHILIP MORRIS INTL IUSPM105,562,58+2,51105,57105,552 659 102,0023.02.2018 21:02:54
PRICELINE.COM INCUSPCLN1 903,2426,10+1,391 903,871 902,43362 389,0023.02.2018 21:02:49
PROCTER & GAMBLE COUSPG80,900,06+0,0780,9180,906 235 761,0023.02.2018 21:01:54
QUAIGEN N.V.USQGEN33,920,36+1,0733,9433,92457 431,0023.02.2018 21:02:57
QUALCOMM INCUSQCOM63,000,82+1,3263,0263,003 670 769,0023.02.2018 21:02:51
RYANAIR HOLDINGS ADSUSRYAAY121,280,03+0,02121,53121,28284 304,0023.02.2018 21:02:48
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J10453,392,03+3,9553,3953,382 229 944,0023.02.2018 21:02:58
SEARS HOLDINGS CORPOUSSHLD2,470,14+6,012,482,47692 351,0023.02.2018 21:02:57
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 RADUS82966U1036,290,14+2,206,296,2810 290 474,0023.02.2018 21:02:44
STAPLES INCUSSPLS10,250,01+0,1010,2510,248 233 422,0012.09.2017 21:59:07
STARBUCKS CORPORATIOUSSBUX56,100,70+1,2656,1056,098 291 488,0023.02.2018 21:01:58
STERICYCLE INCUSSRCL60,00-0,63-1,0460,0159,992 161 043,0023.02.2018 21:02:40
SYMANTEC CORPUSSYMC27,230,25+0,9127,2327,221 891 466,0023.02.2018 21:02:53
TEVA PHARMACTL INDUSUS881624209820,090,29+1,4620,1020,095 088 063,0023.02.2018 21:02:52
THE WALT DISNEY COMPUS2546871060107,041,80+1,71107,05107,043 667 907,0023.02.2018 21:02:58
TIFFANY & CO NEWUSTIF104,302,51+2,47104,33104,30782 848,0023.02.2018 21:02:48
TRAVELERS COMPANIESUSTRV139,021,38+1,00139,05139,00750 617,0023.02.2018 21:02:57
UNITED STATES STL COUSX43,440,46+1,0743,4543,447 734 862,0023.02.2018 21:02:58
UNITED TECHNOLOGIESUSUTX132,37-1,21-0,91132,38132,373 233 376,0023.02.2018 21:02:54
USA INTERACTIVEUSIACI153,562,77+1,84153,61153,45507 330,0023.02.2018 21:02:46
VERISIGN INCUSVRSN117,722,80+2,44117,79117,72339 046,0023.02.2018 21:02:54
VERIZON COMMUNICATIOUS92343V104448,200,33+0,6948,2048,1917 871 134,0023.02.2018 21:02:57
VERTEX PHARMACEUTICAUSVRTX164,847,25+4,60164,91164,80910 633,0023.02.2018 21:02:46
VISA INC. VISA INC.US92826C8394122,331,95+1,62122,31122,293 274 880,0023.02.2018 21:02:57
VODAFONE GROUP PLC NUSVOD28,970,61+2,1528,9728,962 007 358,0023.02.2018 21:02:52
WALMART INCUS931142103992,810,04+0,0492,8192,809 492 211,0023.02.2018 21:02:56
WYNN RESORTS LTDUSWYNN167,193,00+1,83167,24167,161 381 406,0023.02.2018 21:02:53
XEROX CORPUS98412110336,930,000,000,000,000,0015.06.2017 08:01:27
XILINX INCUSXLNX69,720,79+1,1569,7369,71974 845,0023.02.2018 21:02:46
3M COUS88579Y1010235,61-0,39-0,17235,66235,58845 944,0023.02.2018 21:02:51