Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 22.1.2021 6:55

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 INCUSATVI94,61-0,51-0,5494,6194,583 524 665,0021.01.2021 21:59:55
ADOBE INC.US00724F1012472,062,33+0,50472,07472,002 428 315,0021.01.2021 21:59:56
ADV MICRO DEVICESUSAMD91,532,78+3,130,000,0054 596 079,0022.01.2021 02:00:00
AKAMAI TECHNOLOGIESUS00971T1016109,930,57+0,52109,94109,931 398 444,0021.01.2021 21:59:07
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO41,97-0,13-0,3141,9641,955 541 057,0021.01.2021 21:59:10
AMAZON.COM, INC.US02313510673 308,5645,18+1,383 309,503 308,444 420 694,0021.01.2021 21:59:59
AMERICAN EXPRESS COUSAXP127,56-1,39-1,07127,57127,543 065 166,0021.01.2021 21:59:07
AMGEN, INC.USAMGN252,11-0,25-0,10252,18252,091 776 102,0021.01.2021 21:59:11
APACHE CORPORATIONUS037411105416,64-0,83-4,750,000,0010 331 962,0022.01.2021 02:00:00
APPLE COMPUTER, INC.USAAPL136,934,90+3,71136,94136,93106 566 906,0021.01.2021 21:59:08
APPLIED MATERIALSUSAMAT108,000,16+0,15107,98107,975 540 043,0021.01.2021 21:59:07
AT&T INCUST28,87-0,09-0,3128,8728,8624 291 925,0021.01.2021 21:59:10
AUTODESK INCUSADSK306,21-2,37-0,77306,33306,201 801 911,0021.01.2021 21:59:02
AUTOMATIC DATA PROCEUSADP161,09-1,26-0,78161,08161,031 576 042,0021.01.2021 21:59:11
BAIDU.COM INC ADSUS0567521085250,94-9,96-3,82250,94250,906 918 926,0021.01.2021 21:59:12
BANK OF AMERICA CORPUS060505104619,59-4,72-19,430,000,00178 146 212,0009.11.2020 23:38:13
BED BATH & BEYOND, IUSBBBY26,861,89+7,5726,8726,8616 266 952,0021.01.2021 21:59:58
BEST BUY INCUSBBY114,502,27+2,020,000,002 599 803,0022.01.2021 02:04:00
BIOGEN IDEC INCUSBIIB270,23-0,05-0,02270,30270,18681 278,0021.01.2021 21:59:12
BOEING COUSBA207,40-4,05-1,92207,46207,3810 232 373,0021.01.2021 21:59:57
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW97,96-0,84-0,8597,9997,97638 297,0021.01.2021 21:59:08
CA INC.US12673P10531,82-12,640,000,000,000,0028.05.2019 00:00:00
CADENCE DESIGN SYSUSCDNS138,67-1,43-1,02138,65138,61923 405,0021.01.2021 21:59:11
CATERPILLAR INC DELUSCAT192,25-0,09-0,05192,25192,181 567 482,0021.01.2021 21:59:55
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
CERNER CORPORATIONUS156782104679,65-0,09-0,1179,6779,65625 736,0021.01.2021 21:59:56
CINTAS CORPUSCTAS331,16-1,03-0,31331,63331,32352 087,0021.01.2021 21:59:58
CISCO SYSTEMS, INC.US17275R102345,11-0,23-0,5145,1245,1112 921 373,0021.01.2021 21:59:55
CITIGROUP INCUSC61,75-1,50-2,3761,7661,7516 278 868,0021.01.2021 21:59:06
CITRIX SYSTEMS, INC.USCTXS127,34-5,24-3,95127,42127,342 093 382,0021.01.2021 21:59:58
COCA COLA COUS191216100748,960,28+0,5848,9648,9517 170 278,0021.01.2021 21:59:59
COGNIZANT TECH SOLUTUSCTSH80,88-1,03-1,260,000,002 209 215,0021.01.2021 23:05:17
COLGATE PALMOLIVE COUSCL79,28-0,92-1,150,000,005 771 996,0022.01.2021 01:00:00
COMCAST CORP CL AUS20030N101949,120,24+0,4849,1449,1316 912 006,0021.01.2021 21:59:56
COSTCO WHOLESALEUS22160K1051362,911,61+0,45362,93362,841 673 556,0021.01.2021 21:59:58
DENTSPLY INTL INC NEUSXRAY57,71-0,98-1,6657,7257,71577 428,0021.01.2021 21:59:12
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0013.12.2018 00:00:00
DISCOVERY INC - AUS25470F104936,880,44+1,190,000,005 372 458,0022.01.2021 02:00:00
DISH NETWORK CORP CLUSDISH31,93-0,48-1,4831,9431,932 361 934,0021.01.2021 21:59:07
DOW CHEM COUSDOW61,06-5,590,000,000,000,0028.05.2019 00:00:00
EBAY INCUS278642103056,400,23+0,410,000,005 265 856,0022.01.2021 02:00:00
ERICSSONUS294821608811,77-0,08-0,6311,7711,764 210 469,0021.01.2021 21:59:00
EXPEDIA GROUP INCUS30212P3038139,31-2,44-1,72139,27139,212 271 072,0021.01.2021 21:59:12
EXPEDITORS INTL,WASHUSEXPD94,140,03+0,0394,1694,14504 522,0021.01.2021 21:59:10
EXPRESS SCRIPTS HOLDUSESRX*92,330,000,000,000,000,0024.12.2018 00:00:00
EXXON MOBIL CORPUSXOM48,11-1,42-2,870,000,0029 058 601,0022.01.2021 02:04:00
FIRST SOLAR, INC.US3364331070107,505,75+5,65107,53107,482 705 955,0021.01.2021 21:59:08
FISERV, INC.USFISV108,95-0,19-0,17108,97108,963 128 855,0021.01.2021 21:59:06
FLEXTRONICS INTERNATUSFLEX19,360,87+4,7119,3519,348 870 951,0021.01.2021 21:59:58
FLIR SYS INCUSFLIR54,230,11+0,2054,2254,211 783 949,0021.01.2021 21:59:08
FORD MTR CO DELUSF11,530,67+6,170,000,00282 761 553,0022.01.2021 02:04:00
GARMIN LTDUSG37260109123,87-0,11-0,09123,88123,84368 874,0021.01.2021 21:59:11
GENERAL ELECTRIC COUSGE11,11-0,29-2,5011,1111,1058 426 383,0021.01.2021 21:59:10
GOLDMAN SACHS GROUPUSGS289,37-1,10-0,380,000,002 517 753,0022.01.2021 02:04:00
GOOGLE INC CLASS AUSGOOG1 889,993,09+0,161 891,971 891,301 910 714,0021.01.2021 21:59:55
HEWLETT PACKARD COUSHPQ25,360,16+0,6325,3725,365 532 070,0021.01.2021 21:59:06
HOLOGIC INCUSHOLX76,06-1,16-1,5076,0776,061 121 139,0021.01.2021 21:59:08
HOME DEPOT INCUSHD278,934,63+1,69279,03278,933 460 502,0021.01.2021 21:59:56
HONEYWELL INTL. INC.US4385161066205,11-2,97-1,43205,21205,141 796 841,0021.01.2021 21:59:58
CHECK POINT SOFTWAREUSCHKP127,07-0,55-0,43127,13127,081 334 937,0021.01.2021 21:59:56
CHEVRON CORP NEWUSCVX92,16-3,22-3,3892,1992,188 684 814,0021.01.2021 21:58:57
INFOSYS LTD. (ADR)US456788108518,20-0,20-1,090,000,007 963 456,0022.01.2021 02:04:01
INTEL CORPUSINTC62,463,79+6,460,000,0087 156 464,0022.01.2021 02:00:00
INTL. BUSINESS MACH.US4592001014132,011,93+1,48132,02131,977 622 992,0021.01.2021 21:59:08
INTUITIVE SURGICALUS46120E107799,090,52+0,07799,65799,04530 188,0021.01.2021 21:59:56
INTUIT, INC.US4612021034381,73-7,74-1,99382,04381,971 460 473,0021.01.2021 21:59:57
JOHNSON & JOHNSONUSJNJ161,78-0,60-0,37161,78161,705 341 886,0021.01.2021 21:59:59
JP MORGAN CHASE & COUSJPM134,92-1,05-0,77134,94134,9311 211 922,0021.01.2021 21:59:09
JUNIPER NETWORKS, INUSJNPR25,250,16+0,6425,2625,254 307 149,0021.01.2021 21:59:58
J.B. HUNT TRANSPORTUS4456581077147,46-2,56-1,71147,49147,46731 562,0021.01.2021 21:59:08
KIMBERLY CLARK CORPUSKMB131,01-0,38-0,290,000,001 745 261,0022.01.2021 01:58:13
KLA INSTRUMENTS CORPUSKLAC305,761,43+0,47305,62305,45875 276,0021.01.2021 21:59:06
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX564,231,23+0,22564,68564,361 111 332,0021.01.2021 21:59:54
LAMAR ADVERTISING COUSLAMR83,83-0,46-0,5584,0083,90326 896,0021.01.2021 21:59:58
LEVEL 3 COMUNICATIONUSLVLT53,630,000,000,000,000,0024.06.2019 00:00:00
LIBERTY GLOBAL, INC.US530555101324,960,01+0,040,000,001 570 668,0021.01.2021 23:05:38
LIFELINE SYSTEMSUSLIFE0,370,000,000,000,000,0002.07.2019 00:00:00
LOGITECH INTERNATIONUSLOGI104,914,51+4,49104,94104,911 298 562,0021.01.2021 21:59:01
MARVELL TECHNOLOGY GUS57385110253,58-0,51-0,9353,5853,577 410 114,0021.01.2021 21:59:05
MASTERCARD INCUSMA334,44-0,47-0,140,000,003 487 267,0022.01.2021 02:04:00
MATTEL INCUS577081102518,25-0,08-0,4418,2518,241 135 521,0021.01.2021 21:59:09
MCDONALDS CORPUSMCD213,53-0,10-0,050,000,002 676 309,0022.01.2021 02:04:00
MERCK & CO., INCUS58933Y105581,37-1,09-1,3281,3281,316 817 996,0021.01.2021 21:59:06
MICROCHIP TECHNOLOGYUSMCHP152,390,01+0,01152,40152,33792 349,0021.01.2021 21:59:58
MICROSOFT CORPUSMSFT224,970,63+0,280,000,0030 749 553,0022.01.2021 02:00:00
MYLAN N.V.USMYL*15,850,30+1,9015,8515,8414 020 430,0016.11.2020 21:59:47
NETAPP, INC.US64110D104664,960,45+0,7064,9964,98829 548,0021.01.2021 21:59:58
NEWS CORPUSNWSA19,210,10+0,5219,2219,211 397 701,0021.01.2021 21:59:59
NIKE INCUSNKE141,61-1,19-0,830,000,004 013 667,0022.01.2021 02:04:01
NVIDIA CORPORATIONUSNVDA554,3219,69+3,68554,58554,337 878 562,0021.01.2021 21:59:57
ORACLE CORPORATIONUSORCL61,21-0,35-0,5761,2261,216 005 265,0021.01.2021 21:59:59
O'REILLY AUTOMOTIVE,USORLY470,884,69+1,01470,90470,58343 877,0021.01.2021 21:59:57
PACCAR INCUSPCAR98,729,33+10,4498,7698,737 574 361,0021.01.2021 21:59:57
PATTERSON COMPANIESUSPDCO31,40-0,26-0,8231,4231,40347 225,0021.01.2021 21:59:12
PATTERSON UTI ENERGYUSPTEN5,96-0,67-10,055,965,952 173 079,0021.01.2021 21:59:57
PAYCHEX INCUSPAYX87,56-1,76-1,9787,5687,531 170 642,0021.01.2021 21:59:56
PEPSICO, INC.US7134481081139,61-1,72-1,220,000,005 684 273,0022.01.2021 02:00:00
PFIZER INCUS717081103536,580,08+0,2236,5836,5729 521 573,0021.01.2021 21:59:07
PHILIP MORRIS INTL IUSPM81,33-0,37-0,450,000,004 167 255,0022.01.2021 01:00:00
PROCTER & GAMBLE COUSPG131,16-0,77-0,58131,16131,157 320 256,0021.01.2021 21:59:07
QUAIGEN N.V.USQGEN53,73-0,11-0,2053,7453,73486 991,0021.01.2021 22:00:03
QUALCOMM INCUSQCOM164,760,16+0,10164,71164,654 313 154,0021.01.2021 21:59:59
RYANAIR HOLDINGS ADSUS7835132033104,77-2,15-2,01104,80104,74361 071,0021.01.2021 21:59:59
SANDISK CORPUSSNDK*76,180,000,000,000,000,0013.05.2016 00:00:00
SEAGATE TECHNOLOGY (USG7945J10462,831,41+2,2962,8562,815 125 000,0021.01.2021 21:59:06
SEARS HOLDINGS CORPOUSSHLD0,370,000,000,000,000,0005.11.2018 00:00:00
SCHEIN (HENRY), INC.USHSIC68,47-1,71-2,4468,4768,46384 399,0021.01.2021 21:59:05
SIGMA-ALDRICHUSSIAL139,760,000,000,000,000,0020.11.2015 00:00:00
SIRIUS SATELLITE RADUS82966U1036,000,04+0,676,005,9919 390 908,0021.01.2021 21:59:57
STAPLES INCUSSPLS8,98-1,270,000,000,000,0028.05.2019 00:00:00
STARBUCKS CORP.US8552441094104,58-0,88-0,83104,62104,594 439 686,0021.01.2021 21:59:56
STERICYCLE INCUSSRCL68,900,92+1,3568,9168,88375 356,0021.01.2021 21:59:53
SYMANTEC CORPUSSYMC23,750,000,000,000,000,0006.11.2019 00:00:00
TEVA PHARMACTL INDUSUS881624209811,97-0,21-1,7211,9811,975 556 693,0021.01.2021 21:59:55
THE WALT DISNEY COMPUS2546871060171,33-2,31-1,33171,35171,327 176 886,0021.01.2021 21:59:06
TIFFANY & CO.US8865471085131,460,000,000,000,000,0008.01.2021 00:00:00
TRAVELERS COMPANIESUSTRV148,803,78+2,61148,82148,672 492 069,0021.01.2021 21:59:59
UNITED STATES STL COUSX19,23-1,33-6,470,000,0016 650 891,0022.01.2021 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 INCUSVRSN197,33-2,61-1,31197,31197,24360 424,0021.01.2021 21:59:13
VERIZON COMMUNICATIOUS92343V104457,370,11+0,1957,3757,3611 141 729,0021.01.2021 21:58:58
VERTEX PHARMACEUTICAUSVRTX238,972,27+0,96239,10238,981 295 193,0021.01.2021 21:59:12
VISA INC. VISA INC.US92826C8394205,40-0,61-0,30205,19205,165 562 194,0021.01.2021 21:59:15
VODAFONE GROUP PLCUS92857W308817,620,11+0,6317,6317,622 559 463,0021.01.2021 21:59:58
WALMART INCUS9311421039144,88-0,63-0,43144,85144,824 057 116,0021.01.2021 21:59:55
WYNN RESORTS LTDUSWYNN109,24-0,84-0,76109,22109,211 941 813,0021.01.2021 21:59:08
XEROX CORPUS98412110336,930,000,000,000,000,0015.06.2017 08:01:27
XILINX INCUSXLNX141,223,22+2,33141,28141,222 916 448,0021.01.2021 21:59:06
3M COUS88579Y1010170,710,49+0,29170,75170,702 119 948,0021.01.2021 21:59:59