Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 24.9.2020 19:27

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 INCUSATVI80,470,34+0,4280,4780,451 705 269,0024.09.2020 19:07:25
ADOBE INC.US00724F1012469,33-1,06-0,23469,22468,911 464 749,0024.09.2020 19:07:26
ADV MICRO DEVICESUSAMD76,792,06+2,7676,7076,6936 770 269,0024.09.2020 19:07:19
AKAMAI TECHNOLOGIESUS00971T1016111,171,09+0,99111,23111,13450 333,0024.09.2020 19:07:15
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO38,490,56+1,4838,5038,493 327 070,0024.09.2020 19:07:22
AMAZON.COM, INC.US02313510673 051,9052,04+1,733 050,663 048,433 417 918,0024.09.2020 19:07:23
AMERICAN EXPRESS COUSAXP96,140,58+0,6196,1596,142 602 747,0024.09.2020 19:07:25
AMGEN, INC.USAMGN241,86-0,73-0,30241,83241,73627 476,0024.09.2020 19:07:19
APACHE CORPORATIONUS037411105411,06-0,05-0,4111,0611,054 737 933,0024.09.2020 19:07:19
APPLE COMPUTER, INC.USAAPL109,552,43+2,27109,61109,6097 744 033,0024.09.2020 19:07:29
APPLIED MATERIALSUSAMAT58,401,15+2,0158,4258,413 164 076,0024.09.2020 19:07:24
AT&T INCUST28,110,24+0,8628,1228,1118 135 951,0024.09.2020 19:07:26
AUTODESK INCUSADSK223,321,45+0,65223,16222,99556 807,0024.09.2020 19:07:17
AUTOMATIC DATA PROCEUSADP130,601,88+1,46130,55130,50657 241,0024.09.2020 19:07:20
BAIDU.COM INC ADSUS0567521085123,550,63+0,51123,53123,521 232 443,0024.09.2020 19:07:19
BANK OF AMERICA CORPUS060505104623,650,39+1,6823,6523,6431 421 950,0024.09.2020 19:07:28
BED BATH & BEYOND, IUSBBBY14,110,76+5,6514,1114,108 879 950,0024.09.2020 19:07:21
BEST BUY INCUSBBY105,63-0,86-0,81105,67105,631 150 141,0024.09.2020 19:07:27
BIOGEN IDEC INCUSBIIB271,55-0,65-0,24271,56271,37367 814,0024.09.2020 19:07:21
BOEING COUSBA146,91-4,27-2,82146,94146,9017 102 219,0024.09.2020 19:07:30
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW102,060,89+0,88102,05102,02508 835,0024.09.2020 19:07:25
CA INC.US12673P10531,82-12,640,000,000,000,0028.05.2019 00:00:00
CADENCE DESIGN SYSUSCDNS102,853,13+3,13102,83102,79679 503,0024.09.2020 19:07:18
CATERPILLAR INC DELUSCAT146,412,03+1,41146,47146,40989 289,0024.09.2020 19:07:19
CELGENE CORPORATIONUS1510201049108,240,000,000,000,000,0022.11.2019 00:00:00
CENTRAL EURO MEDIA EBMG2004520244,260,05+1,074,264,2588 993,0024.09.2020 19:27:05
CERNER CORPORATIONUS156782104667,900,17+0,2567,9167,88395 977,0024.09.2020 19:07:23
CINTAS CORPUSCTAS317,220,51+0,16317,09316,86218 528,0024.09.2020 19:07:18
CISCO SYSTEMS, INC.US17275R102337,98-0,31-0,8037,9837,9717 772 891,0024.09.2020 19:07:28
CITIGROUP INCUSC42,350,50+1,1942,3542,3417 598 777,0024.09.2020 19:07:24
CITRIX SYSTEMS, INC.USCTXS134,481,33+1,00134,58134,46213 806,0024.09.2020 19:07:16
COCA COLA COUS191216100748,870,66+1,3748,8848,877 653 913,0024.09.2020 19:07:28
COGNIZANT TECH SOLUTUSCTSH67,170,08+0,1267,2067,181 258 855,0024.09.2020 19:07:26
COLGATE PALMOLIVE COUSCL76,010,87+1,1676,0376,021 064 721,0024.09.2020 19:07:21
COMCAST CORP CL AUS20030N101945,860,50+1,1045,8745,865 125 367,0024.09.2020 19:07:21
COSTCO WHOLESALEUS22160K1051343,57-1,06-0,31343,55343,481 961 383,0024.09.2020 19:07:22
DENTSPLY INTL INC NEUSXRAY42,820,09+0,2142,8042,79356 141,0024.09.2020 19:07:14
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0013.12.2018 00:00:00
DISCOVERY INC - AUS25470F104921,200,08+0,3821,2121,201 518 403,0024.09.2020 19:07:19
DISH NETWORK CORP CLUSDISH28,740,15+0,5128,7528,74747 795,0024.09.2020 19:07:23
DOW CHEM COUSDOW61,06-5,590,000,000,000,0028.05.2019 00:00:00
EBAY INCUS278642103051,961,28+2,5251,9751,963 570 629,0024.09.2020 19:07:24
ERICSSONUS294821608810,51-0,08-0,7110,5110,504 354 886,0024.09.2020 19:07:19
EXPEDIA GROUP INCUS30212P303893,021,10+1,2093,0492,961 078 747,0024.09.2020 19:07:19
EXPEDITORS INTL,WASHUSEXPD89,710,97+1,0989,7389,69325 857,0024.09.2020 19:07:14
EXPRESS SCRIPTS HOLDUSESRX*92,330,000,000,000,000,0024.12.2018 00:00:00
EXXON MOBIL CORPUSXOM34,470,08+0,2334,4834,4714 845 395,0024.09.2020 19:07:28
FIRST SOLAR, INC.US336433107061,70-0,32-0,5261,6661,591 096 349,0024.09.2020 19:07:18
FISERV, INC.USFISV99,29-0,06-0,0699,2999,261 975 329,0024.09.2020 19:07:19
FLEXTRONICS INTERNATUSFLEX10,810,40+3,8410,8110,803 768 117,0024.09.2020 19:07:15
FLIR SYS INCUSFLIR34,610,09+0,2634,6334,60452 701,0024.09.2020 19:07:14
FORD MTR CO DELUSF6,690,05+0,686,696,6835 773 271,0024.09.2020 19:07:22
GARMIN LTDUSG3726010993,32-0,14-0,1593,3293,28195 678,0024.09.2020 19:07:23
GENERAL ELECTRIC COUSGE6,140,03+0,416,146,1352 001 672,0024.09.2020 19:07:22
GOLDMAN SACHS GROUPUSGS196,2010,08+5,42196,24196,203 123 871,0024.09.2020 19:07:28
GOOGLE INC CLASS AUSGOOG1 433,2118,00+1,271 434,901 433,32796 782,0024.09.2020 19:07:19
HEWLETT PACKARD COUSHPQ18,17-0,15-0,8218,1718,164 153 120,0024.09.2020 19:07:26
HOLOGIC INCUSHOLX63,42-0,33-0,5263,4063,38384 084,0024.09.2020 19:07:26
HOME DEPOT INCUSHD268,612,06+0,77268,68268,641 490 499,0024.09.2020 19:07:27
HONEYWELL INTL. INC.US4385161066160,451,66+1,05160,50160,45790 760,0024.09.2020 19:07:22
CHECK POINT SOFTWAREUSCHKP119,000,45+0,38119,06118,97245 407,0024.09.2020 19:07:23
CHEVRON CORP NEWUSCVX72,240,29+0,4072,2672,258 972 336,0024.09.2020 19:07:26
INFOSYS TECHNOLOGIESUSINFY20,970,27+1,300,000,004 336 312,0012.09.2018 02:04:06
INTEL CORPUSINTC49,410,59+1,2149,3949,3812 657 282,0024.09.2020 19:07:19
INTL. BUSINESS MACH.US4592001014118,960,13+0,11118,97118,941 882 926,0024.09.2020 19:07:19
INTUIT CORPORATIONUSINTU311,356,42+2,11311,35311,19573 398,0024.09.2020 19:07:25
INTUITIVE SURGICALUS46120E107661,123,71+0,56661,82661,02180 405,0024.09.2020 19:07:27
JOHNSON & JOHNSONUSJNJ144,780,34+0,23144,82144,792 903 486,0024.09.2020 19:07:23
JP MORGAN CHASE & COUSJPM93,440,70+0,7593,4593,4410 889 270,0024.09.2020 19:07:27
JUNIPER NETWORKS, INUSJNPR21,470,09+0,4021,4721,461 452 685,0024.09.2020 19:07:17
J.B. HUNT TRANSPORTUS4456581077131,431,80+1,39131,51131,43180 777,0024.09.2020 19:07:21
KIMBERLY CLARK CORPUSKMB146,541,72+1,19146,57146,51467 026,0024.09.2020 19:07:20
KLA INSTRUMENTS CORPUSKLAC186,785,99+3,31186,84186,71569 521,0024.09.2020 19:07:26
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX331,3414,32+4,52331,44331,291 232 419,0024.09.2020 19:07:19
LAMAR ADVERTISING COUSLAMR64,970,66+1,0364,9864,90189 954,0024.09.2020 19:07:27
LEVEL 3 COMUNICATIONUSLVLT53,630,000,000,000,000,0024.06.2019 00:00:00
LIBERTY GLOBAL, INC.US530555101320,490,02+0,1020,4920,48492 437,0024.09.2020 19:07:16
LIFELINE SYSTEMSUSLIFE0,370,000,000,000,000,0002.07.2019 00:00:00
LOGITECH INTERNATIONUSLOGI73,340,36+0,4973,4373,302 206 123,0024.09.2020 19:07:22
MARVELL TECHNOLOGY GUS57385110238,440,87+2,3238,4238,412 636 416,0024.09.2020 19:07:19
MASTERCARD INCUSMA329,154,62+1,42329,29329,161 502 714,0024.09.2020 19:07:19
MATTEL INCUS577081102511,300,01+0,0411,3011,291 936 602,0024.09.2020 19:07:21
MCDONALDS CORPUSMCD217,852,88+1,34217,84217,76799 511,0024.09.2020 19:07:21
MERCK & CO., INCUS58933Y105583,150,52+0,6283,1583,143 238 051,0024.09.2020 19:07:20
MICROCHIP TECHNOLOGYUSMCHP98,630,98+1,0098,6098,55540 164,0024.09.2020 19:07:17
MICROSOFT CORPUSMSFT205,074,48+2,23205,08205,0717 207 646,0024.09.2020 19:07:20
MYLAN INC.USMYL14,25-0,13-0,8714,2514,242 270 080,0024.09.2020 19:07:18
NETAPP, INC.US64110D104641,460,27+0,6641,4741,46694 974,0024.09.2020 19:07:16
NEWS CORPUSNWSA14,19-0,06-0,3914,1914,18586 494,0024.09.2020 19:07:25
NIKE INCUSNKE126,27-0,84-0,66126,32126,289 099 137,0024.09.2020 19:07:22
NVIDIA CORPORATIONUSNVDA500,3815,43+3,18500,63500,4511 613 939,0024.09.2020 19:07:22
ORACLE CORPORATIONUSORCL59,680,72+1,2259,6859,674 825 361,0024.09.2020 19:07:18
O'REILLY AUTOMOTIVE,USORLY444,16-4,46-0,99444,20444,00419 963,0024.09.2020 19:07:20
PACCAR INCUSPCAR82,661,05+1,2982,7182,68471 127,0024.09.2020 19:07:23
PATTERSON COMPANIESUSPDCO23,370,89+3,9723,3423,301 159 713,0024.09.2020 19:07:18
PATTERSON UTI ENERGYUSPTEN2,940,06+2,082,942,931 735 956,0024.09.2020 19:07:21
PAYCHEX INCUSPAYX76,460,39+0,5176,4476,43516 820,0024.09.2020 19:07:18
PEPSICO, INC.US7134481081132,071,07+0,82132,06132,041 791 953,0024.09.2020 19:07:20
PFIZER INCUS717081103535,70-0,31-0,8535,7035,698 742 511,0024.09.2020 19:07:27
PHILIP MORRIS INTL IUSPM76,881,38+1,8376,9076,891 864 499,0024.09.2020 19:07:24
PROCTER & GAMBLE COUSPG136,700,39+0,29136,71136,702 441 756,0024.09.2020 19:07:29
QUAIGEN N.V.USQGEN50,66-0,07-0,1350,6850,63280 771,0024.09.2020 19:07:12
QUALCOMM INCUSQCOM112,662,09+1,89112,72112,693 620 064,0024.09.2020 19:07:28
RYANAIR HOLDINGS ADSUS783513203381,030,60+0,7581,0580,99565 236,0024.09.2020 19:07:10
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J10447,690,07+0,1447,6947,681 070 569,0024.09.2020 19:07:18
SEARS HOLDINGS CORPOUSSHLD0,370,000,000,000,000,0005.11.2018 00:00:00
SCHEIN (HENRY), INC.USHSIC57,990,81+1,4257,9957,97417 370,0024.09.2020 19:07:12
SIGMA-ALDRICHUSSIAL139,760,000,000,000,000,0020.11.2015 00:00:00
SIRIUS SATELLITE RADUS82966U1035,120,10+1,915,125,1114 190 028,0024.09.2020 19:07:22
STAPLES INCUSSPLS8,98-1,270,000,000,000,0028.05.2019 00:00:00
STARBUCKS CORP.US855244109483,670,68+0,8283,6583,632 408 010,0024.09.2020 19:07:18
STERICYCLE INCUSSRCL61,040,49+0,8161,0661,02237 379,0024.09.2020 19:07:19
SYMANTEC CORPUSSYMC23,750,000,000,000,000,0006.11.2019 00:00:00
TEVA PHARMACTL INDUSUS88162420988,660,02+0,178,668,654 209 486,0024.09.2020 19:07:26
THE WALT DISNEY COMPUS2546871060123,23-0,05-0,04123,24123,224 305 488,0024.09.2020 19:07:22
TIFFANY & CO NEWUSTIF116,670,25+0,21116,69116,65591 974,0024.09.2020 19:07:22
TRAVELERS COMPANIESUSTRV108,561,07+1,00108,59108,56849 199,0024.09.2020 19:07:28
UNITED STATES STL COUSX7,170,000,007,177,165 173 786,0024.09.2020 19:07:27
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 INCUSVRSN203,833,69+1,84204,01203,75234 836,0024.09.2020 19:07:16
VERIZON COMMUNICATIOUS92343V104459,380,47+0,8059,3959,385 495 062,0024.09.2020 19:07:22
VERTEX PHARMACEUTICAUSVRTX261,17-2,65-1,00261,28261,16696 231,0024.09.2020 19:07:22
VISA INC. VISA INC.US92826C8394196,250,88+0,45196,32196,293 505 311,0024.09.2020 19:07:26
VODAFONE GROUP PLCUS92857W308813,460,14+1,0513,4613,452 874 901,0024.09.2020 19:07:12
WALMART INCUS9311421039136,470,48+0,35136,51136,494 906 900,0024.09.2020 19:07:23
WYNN RESORTS LTDUSWYNN71,751,06+1,5071,7971,752 575 895,0024.09.2020 19:07:24
XEROX CORPUS98412110336,930,000,000,000,000,0015.06.2017 08:01:27
XILINX INCUSXLNX99,131,84+1,8999,1399,09596 752,0024.09.2020 19:07:23
3M COUS88579Y1010160,841,33+0,83160,86160,81748 021,0024.09.2020 19:07:26