Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 28.5.2018 5:26

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 INCUSATVI71,480,68+0,9571,4771,463 300 632,0025.05.2018 21:59:07
ADOBE SYSTEMSUSADBE243,54-1,61-0,66243,50243,471 838 152,0025.05.2018 21:59:05
ADV MICRO DEVICESUSAMD13,540,13+0,970,000,0043 850 067,0026.05.2018 02:00:00
AKAMAI TECHNOLOGIES,US00971T101676,51-0,97-1,2576,4976,47923 482,0025.05.2018 21:59:10
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO55,63-0,26-0,4755,6555,644 659 748,0025.05.2018 21:59:55
AMAZON.COMUS02313510671 609,966,89+0,431 609,851 609,672 415 603,0025.05.2018 21:59:06
AMERICAN EXPRESS COUSAXP101,10-0,91-0,89101,11101,101 570 473,0025.05.2018 21:59:59
AMGEN, INC.USAMGN178,210,25+0,14178,25178,221 473 293,0025.05.2018 21:59:16
APACHE CORPUSAPA39,28-1,98-4,800,000,005 017 970,0026.05.2018 02:04:05
APPLE COMPUTER, INC.USAAPL188,610,46+0,24188,65188,6415 210 895,0025.05.2018 21:59:16
APPLIED MATERIALSUSAMAT50,870,10+0,2050,8750,8610 238 503,0025.05.2018 21:59:12
AT&T INCUST32,52-0,27-0,8132,5132,5018 848 295,0025.05.2018 21:59:58
AUTODESK INCUSADSK132,84-6,08-4,38132,80132,766 274 734,0025.05.2018 21:59:52
AUTOMATIC DATA PROCEUSADP130,720,45+0,35130,72130,701 072 580,0025.05.2018 21:59:05
BAIDU.COM INC ADSUS0567521085243,703,42+1,42243,81243,785 035 120,0025.05.2018 21:59:52
BANK OF AMERICA CORPUS060505104630,16-0,05-0,170,000,0044 166 742,0026.05.2018 02:04:05
BED BATH & BEYOND, IUSBBBY18,010,05+0,2818,0118,001 470 855,0025.05.2018 21:59:02
BEST BUY INCUSBBY68,45-2,45-3,460,000,008 746 214,0026.05.2018 02:04:05
BIOGEN IDEC INCUSBIIB286,261,85+0,65286,25286,121 095 314,0025.05.2018 21:59:05
BOEING COUSBA360,041,04+0,29360,09360,002 284 217,0025.05.2018 21:59:56
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW88,280,28+0,3288,2988,27575 784,0025.05.2018 21:59:09
CA INC.US12673P10535,55-0,02-0,0635,5635,551 404 435,0025.05.2018 21:59:11
CADENCE DESIGN SYSUSCDNS42,260,03+0,0742,2742,261 759 399,0025.05.2018 21:59:52
CATERPILLAR INC DELUSCAT155,96-1,74-1,10155,93155,902 105 710,0025.05.2018 21:59:58
CELGENE CORPUSCELG78,68-0,86-1,0978,7078,674 699 101,0025.05.2018 21:59:52
CENTRAL EURO MEDIA EBMG2004520243,800,000,000,000,0065 500,0025.05.2018 22:22:17
CERNER CORPORATIONUS156782104659,950,51+0,8559,9559,941 176 967,0025.05.2018 21:59:14
CINTAS CORPUSCTAS180,81-0,84-0,46180,81180,79236 550,0025.05.2018 21:59:05
CISCO SYSTEMS, INC.USCSCO43,26-0,31-0,7143,2743,2613 314 663,0025.05.2018 21:59:15
CITIGROUP INCUSC68,44-0,87-1,2668,4568,4414 597 090,0025.05.2018 21:59:56
CITRIX SYSTEMS, INC.USCTXS106,610,05+0,05106,61106,58591 274,0025.05.2018 21:59:12
COCA COLA COUS191216100742,390,07+0,1542,4142,407 069 657,0025.05.2018 21:59:55
COGNIZANT TECH SOLUTUSCTSH75,78-0,15-0,200,000,002 872 517,0025.05.2018 23:33:17
COLGATE PALMOLIVE COUSCL63,751,26+2,020,000,005 197 722,0026.05.2018 00:40:02
COMCAST CORP CL AUS20030N101931,750,12+0,3631,7531,7410 578 608,0025.05.2018 21:59:07
COSTCO WHOLESALE CORUSCOST198,23-0,66-0,33198,21198,191 111 058,0025.05.2018 21:59:03
DENTSPLY INTL INC NEUSXRAY46,600,39+0,8346,6046,591 786 782,0025.05.2018 21:59:13
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0028.07.2015 00:00:00
DISCOVERY INC - AUS25470F104922,34-0,14-0,620,000,002 153 441,0025.05.2018 22:41:24
DISH NETWORK CORP CLUSDISH30,710,22+0,7230,7030,691 627 911,0025.05.2018 21:59:15
DOW CHEM COUSDOW66,650,000,000,000,000,0005.09.2017 00:00:00
EBAY INCUS278642103037,940,15+0,400,000,008 736 645,0026.05.2018 02:00:00
ERICSSONUS29482160887,42-0,04-0,547,427,411 965 071,0025.05.2018 21:59:10
EXPEDIA GROUP INCUS30212P3038117,810,82+0,70117,83117,81822 510,0025.05.2018 21:59:16
EXPEDITORS INTL,WASHUSEXPD73,810,02+0,0373,8073,79385 759,0025.05.2018 21:59:09
EXXON MOBIL CORPUSXOM78,71-1,56-1,940,000,0014 561 988,0026.05.2018 02:04:05
FIRST SOLAR, INC.US336433107068,25-0,12-0,1868,2768,24795 169,0025.05.2018 21:59:04
FISERV, INC.USFISV147,37-1,07-0,72147,36147,33570 535,0019.03.2018 20:59:12
FLEXTRONICS INTERNATUSFLEX14,030,11+0,7914,0414,034 607 554,0025.05.2018 21:59:14
FLIR SYS INCUSFLIR53,84-0,82-1,4953,8453,83795 989,0025.05.2018 21:59:02
FORD MTR CO DELUSF11,51-0,11-0,950,000,0019 337 470,0026.05.2018 02:04:05
GARMIN LTDUSG3726010960,600,07+0,1260,6060,58370 733,0025.05.2018 21:59:00
GENERAL ELECTRIC COUSGE14,640,04+0,2414,6414,6346 768 219,0025.05.2018 21:59:57
GOLDMAN SACHS GROUPUSGS235,01-1,09-0,460,000,001 985 610,0026.05.2018 02:04:05
GOOGLE INC CLASS AUSGOOG1 075,01-4,23-0,391 075,141 074,95760 770,0025.05.2018 21:59:02
HEWLETT PACKARD COUSHPQ21,90-0,02-0,0921,9121,907 094 189,0025.05.2018 21:59:59
HOLOGIC INCUSHOLX38,930,21+0,5438,9338,92894 646,0025.05.2018 21:59:16
HOME DEPOT INCUSHD186,79-0,36-0,19186,90186,872 413 740,0025.05.2018 21:59:58
HONEYWELL INTL INCUSHON150,62-0,46-0,30150,68150,671 535 664,0025.05.2018 21:59:59
HUNT(JB)TRANSPORTUSJBHT128,401,28+1,01128,42128,40779 131,0025.05.2018 21:59:04
CHECK POINT SOFTWAREUSCHKP97,070,66+0,6897,0697,04771 437,0025.05.2018 21:59:14
CHEVRON CORP NEWUSCVX122,25-4,36-3,44122,20122,187 527 763,0025.05.2018 21:59:58
INFOSYS TECHNOLOGIESUSINFY18,320,08+0,440,000,004 357 780,0025.05.2018 22:41:04
INTEL CORPUSINTC55,440,69+1,260,000,0018 549 989,0026.05.2018 02:00:00
INTERNATIONAL BUSINEUSIBM143,64-0,44-0,30143,64143,632 274 881,0025.05.2018 21:59:59
INTUIT CORPORATIONUSINTU197,16-0,63-0,32197,13197,091 178 680,0025.05.2018 21:59:06
INTUITIVE SURGICALUS46120E107456,47-1,32-0,29456,42456,31395 882,0025.05.2018 21:59:05
JOHNSON & JOHNSONUSJNJ121,49-0,76-0,62121,47121,463 872 355,0025.05.2018 21:59:56
JP MORGAN CHASE & COUSJPM110,73-0,50-0,45110,67110,667 365 675,0025.05.2018 21:59:57
JUNIPER NETWORKS, INUSJNPR27,240,23+0,8527,2627,254 089 340,0025.05.2018 21:59:59
KIMBERLY CLARK CORPUSKMB105,461,10+1,050,000,001 758 307,0025.05.2018 23:33:17
KLA INSTRUMENTS CORPUSKLAC114,440,91+0,80114,45114,40710 766,0025.05.2018 21:59:50
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX201,85-2,52-1,23201,69201,662 055 628,0025.05.2018 21:59:10
LAMAR ADVERTISING COUSLAMR68,610,83+1,2268,6268,60181 779,0025.05.2018 21:59:09
LEVEL 3 COMUNICATIONUSLVLT53,630,000,000,000,000,0002.11.2017 00:00:00
LIBERTY GLOBAL, INC.US530555101328,70-0,07-0,240,000,001 663 161,0025.05.2018 23:28:38
LIFELINE SYSTEMSUSLIFE0,920,02+2,210,000,00113 990,0025.05.2018 22:00:00
LOGITECH INTERNATIONUSLOGI40,730,12+0,3040,7540,72118 748,0025.05.2018 21:59:51
MARVELL TECHNOLOGY GUS57385110222,530,58+2,6222,5222,5123 478 061,0025.05.2018 21:59:16
MASTERCARD INCUSMA191,17-0,74-0,390,000,002 459 577,0026.05.2018 00:40:01
MATTEL INCUS577081102515,240,15+0,9915,2415,232 140 881,0025.05.2018 21:59:12
MCDONALDS CORPUSMCD163,210,82+0,500,000,002 582 090,0026.05.2018 00:40:01
MERCK & CO., INCUS58933Y105559,11-0,03-0,0459,1159,105 400 671,0025.05.2018 21:59:55
MICROCHIP TECHNOLOGYUSMCHP95,871,02+1,0895,8895,861 201 919,0025.05.2018 21:59:03
MICROSOFT CORPUSMSFT98,360,05+0,050,000,0018 363 918,0026.05.2018 02:00:00
MYLAN INC.USMYL39,390,06+0,1439,3939,381 847 051,0025.05.2018 21:59:04
NETWORK APPLIANCE COUSNTAP67,18-0,90-1,3267,1867,173 317 052,0025.05.2018 21:59:07
NEWS CORPUSNWSA15,590,07+0,4215,5915,58946 373,0025.05.2018 21:59:15
NIKE INCUSNKE72,250,07+0,100,000,005 889 721,0026.05.2018 00:40:02
NVIDIA CORPORATIONUSNVDA249,201,51+0,61249,19249,176 611 319,0025.05.2018 21:59:13
ORACLE CORPORATIONUSORCL47,000,54+1,1647,0247,018 809 382,0025.05.2018 21:59:59
O'REILLY AUTOMOTIVE,USORLY268,30-0,34-0,13268,36268,23422 941,0025.05.2018 21:59:00
PACCAR INCUSPCAR64,68-0,55-0,8464,6864,66732 513,0025.05.2018 21:59:53
PATTERSON COMPANIESUSPDCO21,67-0,14-0,6221,6621,651 015 052,0025.05.2018 21:59:04
PATTERSON UTI ENERGYUSPTEN21,02-0,98-4,4521,0221,013 535 211,0025.05.2018 21:59:07
PAYCHEX INCUSPAYX65,940,07+0,1065,9465,931 146 202,0025.05.2018 21:59:03
PEPSICO INCUSPEP100,310,13+0,130,000,005 324 275,0026.05.2018 02:00:00
PFIZER INCUS717081103535,70-0,19-0,5335,6835,6712 143 699,0025.05.2018 21:59:59
PHILIP MORRIS INTL IUSPM80,34-1,27-1,560,000,005 010 421,0026.05.2018 02:04:05
PRICELINE.COM INCUSPCLN1 905,640,000,001 915,001 900,000,0027.02.2018 16:42:55
PROCTER & GAMBLE COUSPG74,340,57+0,7774,3174,306 047 537,0025.05.2018 21:59:59
QUAIGEN N.V.USQGEN36,28-0,01-0,0136,2936,281 150 675,0025.05.2018 21:59:46
QUALCOMM INCUSQCOM59,970,89+1,5159,9759,969 872 478,0025.05.2018 21:59:05
RYANAIR HOLDINGS ADSUS7835132033120,792,47+2,09120,81120,72287 381,0025.05.2018 21:59:07
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J10457,47-0,81-1,3957,4557,441 805 840,0025.05.2018 21:59:09
SEARS HOLDINGS CORPOUSSHLD3,490,18+5,293,493,481 677 694,0025.05.2018 21:59:02
SCHEIN (HENRY), INC.USHSIC70,45-0,06-0,0970,4570,44673 741,0025.05.2018 21:59:05
SIGMA-ALDRICHUSSIAL139,760,000,000,000,000,0020.11.2015 00:00:00
SIRIUS SATELLITE RADUS82966U1036,950,03+0,436,956,947 459 856,0025.05.2018 21:59:16
STAPLES INCUSSPLS10,250,000,000,000,000,0014.09.2017 00:00:00
STARBUCKS CORPORATIOUSSBUX57,930,25+0,4357,9457,934 778 031,0025.05.2018 21:59:15
STERICYCLE INCUSSRCL63,350,10+0,1663,3463,32268 206,0025.05.2018 21:59:12
SYMANTEC CORPUSSYMC21,060,07+0,3121,0621,055 005 987,0025.05.2018 21:59:52
TEVA PHARMACTL INDUSUS881624209822,170,54+2,5022,1822,1712 730 215,0025.05.2018 21:59:55
THE WALT DISNEY COMPUS2546871060102,190,08+0,08102,22102,216 110 842,0025.05.2018 21:59:59
TIFFANY & CO NEWUSTIF129,212,77+2,190,000,002 788 261,0026.05.2018 01:58:35
TRAVELERS COMPANIESUSTRV131,090,44+0,34131,11131,07696 170,0025.05.2018 21:59:56
UNITED STATES STL COUSX35,39-0,38-1,060,000,004 650 532,0026.05.2018 01:12:44
UNITED TECHNOLOGIESUSUTX127,10-0,30-0,24127,05127,021 473 451,0025.05.2018 21:59:58
USA INTERACTIVEUSIACI153,050,99+0,65153,09153,08438 697,0025.05.2018 21:59:10
VERISIGN INCUSVRSN128,550,38+0,30128,56128,54425 860,0025.05.2018 21:59:11
VERIZON COMMUNICATIOUS92343V104448,51-0,13-0,2748,5548,546 708 350,0025.05.2018 21:59:59
VERTEX PHARMACEUTICAUSVRTX157,530,56+0,36157,54157,51543 815,0025.05.2018 21:59:09
VISA INC. VISA INC.US92826C8394131,22-0,67-0,51131,29131,263 873 033,0025.05.2018 21:59:59
VODAFONE GROUP PLCUS92857W308826,16-0,14-0,5326,1626,152 773 407,0025.05.2018 21:59:10
WALMART INCUS931142103982,50-0,36-0,4382,4882,474 962 813,0025.05.2018 21:59:56
WYNN RESORTS LTDUSWYNN194,230,58+0,30194,24194,201 047 853,0025.05.2018 21:59:50
XEROX CORPUS98412110336,930,000,000,000,000,0015.06.2017 08:01:27
XILINX INCUSXLNX69,640,90+1,3169,6569,631 506 339,0025.05.2018 21:59:51
3M COUS88579Y1010199,02-0,39-0,20199,08199,031 501 756,0025.05.2018 21:59:59