Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 2.12.2023 12:36

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 BLIZZARDUSATVI*94,43-0,05-0,0594,4494,436 853 107,0012.10.2023 21:59:56
ADOBE INC.US00724F1012612,351,34+0,22612,50612,322 009 027,0001.12.2023 21:59:40
ADV MICRO DEVICESUSAMD121,390,23+0,190,000,0037 048 002,0002.12.2023 02:00:00
AKAMAI TECHNOLOGIESUS00971T1016115,990,46+0,40116,01116,001 084 824,0001.12.2023 21:59:31
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO42,570,53+1,2642,5842,575 399 753,0001.12.2023 21:59:38
AMAZON.COM, INC.US0231351067146,940,85+0,58146,95146,9432 181 748,0001.12.2023 21:59:35
AMERICAN EXPRESSUS0258161092173,712,94+1,72173,72173,712 865 019,0001.12.2023 21:59:35
AMGEN, INC.USAMGN272,462,82+1,05272,46272,451 511 614,0001.12.2023 21:59:40
APACHE CORPORATIONUS037411105419,520,000,000,000,000,0003.03.2021 00:00:00
APPLE COMPUTER, INC.USAAPL191,181,23+0,65191,20191,1934 844 818,0001.12.2023 21:59:34
APPLIED MATERIALSUSAMAT151,531,75+1,17151,55151,543 135 612,0001.12.2023 21:59:36
AT&T INCUST16,760,19+1,1216,7616,7529 202 458,0001.12.2023 21:59:31
AUTODESKUS0527691069225,046,61+3,02225,04225,011 660 796,0001.12.2023 21:59:40
AUTOMATIC DATA PROCEUSADP232,842,92+1,27232,94232,921 118 214,0001.12.2023 21:59:36
BAIDU.COM INC ADSUS0567521085116,81-1,86-1,56116,77116,762 333 097,0001.12.2023 21:59:33
BANK OF AMERICA CORPUS060505104630,960,47+1,540,000,0046 133 342,0002.12.2023 02:04:00
BED BATH & BEYONDUSBBBY*5,832,78+91,155,925,91238 626 455,0006.02.2023 21:59:54
BEST BUY COMPANYUS086516101473,422,48+3,500,000,003 064 919,0002.12.2023 02:04:00
BIOGEN IDEC INCUSBIIB234,750,67+0,29234,59234,54554 063,0001.12.2023 21:59:31
BOEING COUSBA233,742,11+0,91233,75233,736 381 982,0001.12.2023 21:59:40
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
CA INC.US12673P10531,82-12,640,000,000,000,0028.05.2019 00:00:00
CADENCE DESIGN SYSUSCDNS270,11-3,16-1,16270,35270,301 376 990,0001.12.2023 21:59:36
CATERPILLAR INC DELUSCAT256,766,04+2,41256,77256,763 415 863,0001.12.2023 22:00:02
CELGENE CORPORATIONUS1510201049108,240,000,000,000,000,0022.11.2019 00:00:00
CENTRAL EURO MEDIA EBMG2004520244,570,000,000,000,000,0014.10.2020 00:00:00
CERNERUSCERN*94,920,000,000,000,000,0009.06.2022 00:00:00
CINTASUS1729081059558,305,05+0,91558,70558,30173 307,0001.12.2023 21:59:36
CISCO SYSTEMS, INC.US17275R102348,440,06+0,1248,4748,4614 258 596,0001.12.2023 21:59:35
CITIGROUPUS172967424247,201,10+2,3847,2047,1915 277 277,0001.12.2023 21:59:36
CITRIX SYSTEMSUS1773761002103,900,000,000,000,000,0003.10.2022 00:00:00
COCA COLA COUS191216100758,620,18+0,3058,6258,619 519 613,0001.12.2023 21:59:33
COGNIZANT TECH SOLUTUSCTSH70,820,44+0,630,000,002 672 566,0002.12.2023 02:00:00
COLGATE PALMOLIVE COUSCL78,70-0,07-0,090,000,003 488 447,0002.12.2023 02:04:00
COMCAST CORP CL AUS20030N101942,190,30+0,7242,2342,2214 035 051,0001.12.2023 21:59:36
COSTCO WHOLESALEUS22160K1051596,133,39+0,57596,32596,221 144 880,0001.12.2023 21:59:33
C.H. ROBINSONUS12541W209883,261,21+1,4783,2683,25609 349,0001.12.2023 21:59:31
DENTSPLY SIRONAUS24906P109332,530,78+2,4432,5532,543 370 820,0001.12.2023 21:59:34
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0013.12.2018 00:00:00
DISCOVERY INC - AUS25470F104924,430,000,000,000,000,0012.04.2022 00:00:00
DISH NETWORK CORP CLUSDISH3,910,25+6,833,923,917 493 463,0001.12.2023 21:59:33
DOW CHEM COUSDOW61,06-5,590,000,000,000,0028.05.2019 00:00:00
EBAYUS278642103041,730,72+1,760,000,006 022 413,0002.12.2023 02:00:00
ERICSSONUS29482160885,020,13+2,665,035,0215 446 377,0001.12.2023 21:59:34
EXPEDIA GROUP INCUS30212P3038139,333,15+2,31139,27139,241 712 288,0001.12.2023 21:59:39
EXPEDITORS INTL.US3021301094120,15-0,20-0,16120,15120,14968 806,0001.12.2023 21:59:37
EXPRESS SCRIPTS HOLDUSESRX*92,330,000,000,000,000,0024.12.2018 00:00:00
EXXON MOBIL CORPUSXOM102,990,25+0,240,000,0017 845 276,0002.12.2023 02:04:00
FIRST SOLAR, INC.US3364331070160,392,61+1,65160,45160,401 882 026,0001.12.2023 21:59:40
FISERV, INC.USFISV114,272,04+1,82114,41114,407 002 913,0006.06.2023 21:59:55
FLEXTRONICS INTERNATUSFLEX25,960,51+2,0025,9825,972 667 577,0001.12.2023 21:59:37
FLIR SYS INCUSFLIR57,36-0,17-0,2957,3757,362 098 269,0013.05.2021 21:59:24
FORD MTR CO DELUSF10,580,32+3,120,000,0061 619 835,0002.12.2023 02:04:00
GARMIN LIMITEDCH0114405324123,531,29+1,06123,64123,63411 860,0001.12.2023 22:00:00
GENERAL ELECTRICUS369604103312,99-0,30-2,2612,9912,9849 295 221,0030.07.2021 21:59:07
GOLDMAN SACHS GROUPUSGS348,436,89+2,020,000,003 623 292,0002.12.2023 02:04:00
GOOGLE INC CLASS AUSGOOG133,32-0,61-0,45133,32133,3120 872 929,0001.12.2023 21:59:33
HEWLETT PACKARD COUSHPQ29,510,17+0,5829,5229,518 127 144,0001.12.2023 21:59:34
HOLOGICUS436440101271,14-0,16-0,2271,1871,17996 166,0001.12.2023 21:59:31
HOME DEPOT INCUSHD319,696,20+1,98319,71319,672 582 734,0001.12.2023 21:59:33
HONEYWELL INTL.US4385161066197,771,85+0,94197,79197,762 123 979,0001.12.2023 21:59:36
CHECK POINT SOFTWAREUSCHKP145,80-0,20-0,14145,91145,90587 009,0001.12.2023 21:59:30
CHEVRONUS1667641005144,831,23+0,85144,83144,8211 012 392,0001.12.2023 21:59:40
INFOSYS LTD. (ADR)US456788108517,730,18+1,030,000,004 766 044,0002.12.2023 02:04:00
INTEL CORPUSINTC43,74-0,96-2,150,000,0043 928 371,0002.12.2023 02:00:00
INTL. BUSINESS MACH.US4592001014160,471,91+1,20160,47160,463 947 103,0001.12.2023 21:59:31
INTUITUS4612021034574,352,89+0,51574,20574,141 014 918,0001.12.2023 21:59:36
INTUITIVE SURGICALUS46120E107315,244,40+1,42315,31315,231 039 659,0001.12.2023 21:59:38
JOHNSON & JOHNSONUSJNJ158,433,77+2,44158,43158,428 422 848,0001.12.2023 21:59:33
JP MORGAN CHASE & COUSJPM156,840,76+0,49156,85156,847 268 776,0001.12.2023 21:59:38
JUNIPER NETWORKS, INUSJNPR28,560,11+0,3928,5628,552 996 115,0001.12.2023 21:59:37
J.B. HUNT TRANSPORTUS4456581077189,804,53+2,45189,84189,79723 608,0001.12.2023 21:59:31
KIMBERLY CLARK CORPUSKMB124,040,31+0,250,000,001 802 306,0002.12.2023 02:04:00
KLA INSTRUMENTS CORPUSKLAC549,024,40+0,81549,17548,95447 473,0001.12.2023 21:59:37
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX722,236,31+0,88722,14721,89541 886,0001.12.2023 21:59:37
LAMAR ADVERTISING COUSLAMR104,282,99+2,95104,29104,25460 200,0001.12.2023 21:59:30
LEVEL 3 COMUNICATIONUSLVLT53,630,000,000,000,000,0024.06.2019 00:00:00
LIBERTY GLOBAL CL. AUSLBTYA*15,830,000,000,000,000,0024.11.2023 00:00:00
LIFELINE SYSTEMSUSLIFE0,370,000,000,000,000,0002.07.2019 00:00:00
LOGITECH INTERNATIONUSLOGI87,12-0,58-0,6687,1587,12227 079,0001.12.2023 21:59:31
MARVELL TECHNOLOGY GUS57385110245,82-0,83-1,7845,8245,819 841 448,0020.04.2021 21:59:44
MASTERCARD INCUSMA414,360,53+0,130,000,002 171 558,0002.12.2023 02:04:00
MATTEL INCUS577081102519,480,48+2,5319,4919,481 446 188,0001.12.2023 21:59:34
MCDONALDS CORPUSMCD285,964,12+1,460,000,004 967 526,0002.12.2023 02:04:00
MERCK & COMPANYUS58933Y1055103,470,99+0,97103,47103,465 368 786,0001.12.2023 21:59:33
MICROCHIP TECHNOLOGYUSMCHP84,641,20+1,4484,6684,652 859 793,0001.12.2023 21:59:35
MICROSOFT CORPUSMSFT374,51-4,40-1,160,000,0033 040 472,0002.12.2023 02:00:00
MYLAN N.V.USMYL*15,860,000,000,000,000,0018.11.2020 00:00:00
NETAPPUS64110D104691,30-0,10-0,1091,3291,312 239 631,0001.12.2023 21:59:33
NEWS CORPUSNWSA22,140,10+0,4522,1522,141 786 882,0001.12.2023 21:59:33
NIKEUS6541061031113,483,21+2,910,000,008 051 815,0002.12.2023 02:04:01
NVIDIAUS67066G1040467,46-0,24-0,05467,48467,4234 227 366,0001.12.2023 21:59:34
ORACLE CORPORATIONUSORCL117,170,96+0,83117,18117,164 731 110,0001.12.2023 21:59:39
O'REILLY AUTOMOTIVE,USORLY980,24-2,14-0,22980,46980,09250 024,0001.12.2023 21:59:38
PACCAR INCUSPCAR93,221,40+1,5293,1993,181 398 531,0001.12.2023 21:59:33
PATTERSON COMPANIESUSPDCO26,661,25+4,9026,6626,651 709 842,0001.12.2023 21:59:35
PATTERSON-UTI ENERGYUS703481101511,760,05+0,3811,7611,753 328 661,0001.12.2023 21:59:31
PAYCHEX INCUSPAYX123,921,95+1,60123,94123,931 170 107,0001.12.2023 21:59:32
PEPSICOUS7134481081168,690,40+0,240,000,004 897 439,0002.12.2023 02:00:00
PFIZERUS717081103528,91-1,57-5,1428,9128,9096 552 742,0001.12.2023 21:59:37
PHILIP MORRISUS718172109094,050,69+0,740,000,003 197 794,0002.12.2023 02:04:00
PROCTER & GAMBLE COUSPG152,64-0,88-0,57152,64152,634 190 499,0001.12.2023 21:59:35
QUAIGEN N.V.USQGEN41,470,31+0,7541,4741,46867 356,0001.12.2023 21:59:39
QUALCOMMUS7475251036129,640,59+0,46129,66129,655 570 689,0001.12.2023 21:59:36
RYANAIR HOLDINGS ADSUS7835132033120,222,00+1,69120,20120,10565 983,0001.12.2023 21:59:38
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J104101,31-2,92-2,80101,34101,334 100 364,0018.05.2021 21:59:17
SEARS HOLDINGS CORPOUSSHLD0,370,000,000,000,000,0005.11.2018 00:00:00
SCHEIN (HENRY), INC.USHSIC69,562,83+4,2469,5569,541 486 492,0001.12.2023 21:59:31
SIGMA-ALDRICHUSSIAL139,760,000,000,000,000,0020.11.2015 00:00:00
SIRIUS XM HOLDINGSUS82968B10354,890,21+4,384,894,889 488 963,0001.12.2023 21:59:36
STAPLES INCUSSPLS8,98-1,270,000,000,000,0028.05.2019 00:00:00
STARBUCKS CORP.US855244109499,20-0,10-0,1099,1899,1710 161 624,0001.12.2023 21:59:40
STERICYCLE INCUSSRCL48,141,17+2,4948,1648,14454 947,0001.12.2023 21:59:41
SUN MICROSYSTEMSUSJAVAD*20,370,000,000,000,000,0011.02.2008 00:00:00
SYMANTEC CORPUSSYMC23,750,000,000,000,000,0006.11.2019 00:00:00
TEVA PHARMACTL INDUSUS88162420989,71-0,11-1,129,729,716 228 940,0001.12.2023 21:59:38
THE WALT DISNEYUS254687106092,50-0,19-0,2092,5092,499 767 470,0001.12.2023 21:59:39
TIFFANY & CO.US8865471085131,460,000,000,000,000,0008.01.2021 00:00:00
TRAVELERS COMPANIESUSTRV182,001,38+0,76182,02182,001 133 164,0001.12.2023 21:59:39
UNITED STATES STL COUSX36,240,34+0,950,000,007 129 077,0002.12.2023 02:04:00
UNITED TECHNOLOGIESUSUTX85,88-5,49-6,0185,8485,7910 551 651,0002.04.2020 21:59:39
USA INTERACTIVEUSIACI323,400,000,000,000,000,0013.07.2020 00:00:00
VERISIGN INCUSVRSN217,725,52+2,60217,88217,80551 903,0001.12.2023 21:59:30
VERIZON COMMUNICATIOUS92343V104438,590,26+0,6838,5938,5817 599 019,0001.12.2023 21:59:38
VERTEX PHARMACEUTICAUSVRTX351,20-3,61-1,02351,30351,25891 494,0001.12.2023 21:59:37
VISA INC. VISA INC.US92826C8394256,40-0,28-0,11256,42256,393 089 815,0001.12.2023 21:59:39
VODAFONE GROUP PLCUS92857W30889,220,16+1,719,229,218 123 588,0001.12.2023 21:59:34
WALMART INCUS9311421039154,30-1,39-0,89154,30154,2911 109 833,0001.12.2023 21:59:36
WYNN RESORTS LTDUSWYNN85,150,73+0,8685,1685,151 750 781,0001.12.2023 21:59:38
XEROX CORPUS98412110336,930,000,000,000,000,0015.06.2017 08:01:27
XILINX INCUSXLNX194,920,000,000,000,000,0016.02.2022 00:00:00
3M COUS88579Y101099,840,77+0,7899,8599,842 302 150,0001.12.2023 21:59:38