Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 24.7.2025 1:45

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*94,00-0,420,000,000,000,0003.06.2024 00:00:00
ADOBE INC.US00724F1012372,33-0,55-0,15372,42372,311 700 913,0023.07.2025 21:59:38
ADV MICRO DEVICESUSAMD160,916,19+4,000,000,0041 416 406,0024.07.2025 01:23:48
AKAMAI TECHNOLOGIESUS00971T101680,690,29+0,3680,7080,691 120 942,0023.07.2025 21:59:41
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO59,790,35+0,5959,8059,796 158 613,0023.07.2025 21:59:36
AMAZON.COM, INC.US0231351067228,170,70+0,31228,18228,1720 824 502,0023.07.2025 21:59:44
AMERICAN EXPRESSUS0258161092308,594,45+1,46308,63308,591 746 663,0023.07.2025 21:59:47
AMGEN, INC.USAMGN309,123,43+1,12309,15309,041 238 251,0023.07.2025 21:59:47
APACHE CORPORATIONUS037411105419,520,000,000,000,000,0003.03.2021 00:00:00
APPLE COMPUTER, INC.USAAPL214,12-0,29-0,13214,13214,1236 627 512,0023.07.2025 21:59:36
APPLIED MATERIALSUSAMAT186,94-0,20-0,11187,01186,983 820 846,0023.07.2025 21:59:46
AT&T INCUST27,740,32+1,1527,7427,7357 064 868,0023.07.2025 21:59:59
AUTODESKUS0527691069300,941,51+0,50300,96300,861 323 264,0023.07.2025 21:59:46
AUTOMATIC DATA PROCEUSADP304,251,27+0,42304,32304,18743 186,0023.07.2025 21:59:45
BAIDU.COM INC ADSUS056752108593,050,60+0,6593,0793,054 604 373,0023.07.2025 21:59:48
BANK OF AMERICA CORPUS060505104648,490,72+1,510,000,0031 366 048,0024.07.2025 01:24:06
BED BATH & BEYONDUSBBBY*5,832,78+91,155,925,91238 626 455,0006.02.2023 21:59:54
BEST BUY COMPANYUS086516101468,460,31+0,450,000,004 195 980,0024.07.2025 01:00:00
BIOGEN IDEC INCUSBIIB130,973,12+2,44131,03130,97920 242,0023.07.2025 21:59:57
BOEING COUSBA233,805,32+2,33233,80233,776 565 808,0023.07.2025 21:59:59
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 SYSUSCDNS326,426,82+2,13326,44326,411 106 342,0023.07.2025 21:59:46
CATERPILLAR INC DELUSCAT427,3310,14+2,43427,44427,162 641 440,0023.07.2025 21:59:48
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
CINTASUS1729081059820,814,39+0,54820,76820,16251 434,0011.09.2024 21:59:41
CISCO SYSTEMS, INC.US17275R102368,580,42+0,6168,5868,579 157 928,0023.07.2025 21:59:49
CITIGROUPUS172967424295,941,94+2,0695,9595,9419 310 017,0023.07.2025 21:59:50
CITRIX SYSTEMSUS1773761002103,900,000,000,000,000,0003.10.2022 00:00:00
COCA COLA COUS191216100769,12-0,54-0,7869,1369,1216 972 021,0023.07.2025 21:59:50
COGNIZANT TECH SOLUTUSCTSH77,100,30+0,390,000,002 508 778,0024.07.2025 01:21:09
COLGATE PALMOLIVE COUSCL88,64-0,06-0,070,000,003 520 255,0024.07.2025 01:19:40
COMCAST CORP CL AUS20030N101935,760,49+1,3835,7735,7610 424 981,0023.07.2025 21:59:50
COSTCO WHOLESALEUS22160K1051941,17-0,44-0,05941,25941,171 466 352,0023.07.2025 21:59:48
C.H. ROBINSONUS12541W2098100,571,63+1,65100,59100,54843 493,0023.07.2025 21:59:48
DENTSPLY SIRONAUS24906P109316,860,45+2,7116,8616,855 443 415,0023.07.2025 21:59:35
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 CLUSDISH5,72-0,050,000,000,000,0003.06.2024 00:00:00
DOW CHEM COUSDOW61,06-5,590,000,000,000,0028.05.2019 00:00:00
EBAYUS278642103081,850,09+0,110,000,005 339 405,0024.07.2025 01:20:42
ERICSSONUS29482160887,650,12+1,537,657,6411 848 168,0023.07.2025 21:59:46
EXPEDIA GROUP INCUS30212P3038192,092,65+1,40192,12192,091 012 147,0023.07.2025 21:59:46
EXPEDITORS INTL.US3021301094115,461,13+0,99115,48115,40547 864,0023.07.2025 21:59:46
EXPRESS SCRIPTS HOLDUSESRX*92,330,000,000,000,000,0024.12.2018 00:00:00
EXXON MOBIL CORPUSXOM109,931,39+1,280,000,0012 000 813,0024.07.2025 01:22:35
FIRST SOLAR, INC.US3364331070179,83-0,16-0,09179,86179,751 708 827,0023.07.2025 21:59:38
FISERV, INC.USFISV114,230,000,000,000,000,0008.06.2023 00:00:00
FLEXTRONICS INTERNATUSFLEX53,811,36+2,5953,8353,825 157 701,0023.07.2025 21:59:47
FLIR SYS INCUSFLIR57,36-0,17-0,2957,3757,362 098 269,0013.05.2021 21:59:24
FORD MTR CO DELUSF11,360,17+1,520,000,0076 155 133,0024.07.2025 01:23:48
GARMINCH0114405324232,004,29+1,88232,00231,89532 264,0023.07.2025 22:00:02
GENERAL ELECTRICUS369604103312,99-0,30-2,2612,9912,9849 295 221,0030.07.2021 21:59:07
GOLDMAN SACHS GROUPUSGS716,7916,38+2,340,000,002 395 112,0024.07.2025 01:24:00
GOOGLE INC CLASS AUSGOOG191,53-0,58-0,30191,68191,6621 791 024,0023.07.2025 21:59:59
HEWLETT PACKARD COUSHPQ25,880,47+1,8525,8925,885 806 950,0023.07.2025 21:59:46
HOLOGICUS436440101265,930,56+0,8665,9465,931 019 123,0023.07.2025 21:59:47
HOME DEPOT INCUSHD376,405,39+1,45376,41376,302 593 070,0023.07.2025 21:59:36
HONEYWELL INTL.US4385161066239,312,73+1,15239,38239,352 513 914,0023.07.2025 21:59:49
CHECK POINT SOFTWAREUSCHKP223,060,17+0,07223,17222,98471 242,0023.07.2025 21:59:47
CHEVRONUS1667641005153,103,06+2,04153,11153,0911 273 018,0023.07.2025 21:59:47
INFOSYS LTD. (ADR)US456788108518,460,20+1,100,000,0024 739 675,0024.07.2025 01:21:20
INTEL CORPUSINTC17,03-6,79-28,520,000,0049 291 555,0011.07.2025 23:39:42
INTL. BUSINESS MACH.US4592001014282,120,16+0,05282,18282,066 044 845,0023.07.2025 21:59:56
INTUITUS4612021034776,069,28+1,21776,02775,811 599 586,0023.07.2025 21:59:40
INTUITIVE SURGICALUS46120E107501,98-9,02-1,77501,87501,504 024 071,0023.07.2025 21:59:48
JOHNSON & JOHNSONUSJNJ169,071,14+0,68169,08169,068 559 378,0023.07.2025 21:59:42
JP MORGAN CHASE & COUSJPM296,765,33+1,83296,68296,676 894 240,0023.07.2025 22:00:02
JUNIPER NETWORKS, INUSJNPR39,950,02+0,0539,9539,948 490 636,0001.07.2025 21:59:59
J.B. HUNT TRANSPORTUS4456581077149,78-2,15-1,42149,82149,751 034 296,0023.07.2025 21:59:46
KIMBERLY CLARK CORPUSKMB127,76-1,13-0,880,000,001 947 526,0024.07.2025 01:15:41
KLA INSTRUMENTS CORPUSKLAC896,844,62+0,52896,94896,291 018 821,0023.07.2025 21:59:47
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCHUSLRCX*814,090,000,000,000,000,0004.10.2024 00:00:00
LAMAR ADVERTISING COUSLAMR126,211,04+0,83126,27126,19294 532,0023.07.2025 21:59:51
LEVEL 3 COMUNICATIONUSLVLT53,630,000,000,000,000,0024.06.2019 00:00:00
LIBERTY GLOBAL CL. AUSLBTYA*16,740,910,000,000,000,0003.06.2024 00:00:00
LIFELINE SYSTEMSUSLIFE0,370,000,000,000,000,0002.07.2019 00:00:00
LOGITECH INTERNATIONUSLOGI97,381,60+1,6797,4297,38846 810,0023.07.2025 21:59:43
MARVELL TECHNOLOGY GUS57385110245,82-0,83-1,7845,8245,819 841 448,0020.04.2021 21:59:44
MASTERCARD INCUSMA561,752,99+0,530,000,002 180 523,0024.07.2025 01:22:39
MATTEL INCUS577081102520,200,31+1,5320,2020,195 117 516,0023.07.2025 21:59:59
MCDONALDS CORPUSMCD298,00-1,17-0,390,000,002 467 533,0024.07.2025 01:21:19
MERCK & COMPANYUS58933Y105583,962,35+2,8783,9683,959 165 152,0023.07.2025 21:59:42
MICROCHIP TECHNOLOGYUSMCHP70,24-5,03-6,6870,2470,2317 124 677,0023.07.2025 21:59:44
MICROSOFT CORPUSMSFT505,830,56+0,11505,89505,8812 588 965,0023.07.2025 21:59:57
MYLAN N.V.USMYL*15,860,000,000,000,000,0018.11.2020 00:00:00
NETAPPUS64110D1046105,860,91+0,87105,88105,861 514 875,0023.07.2025 21:59:38
NEWS CLASS AUS65249B109829,40-0,03-0,1029,4129,401 874 236,0023.07.2025 21:59:55
NIKEUS654106103176,501,11+1,470,000,0016 410 039,0024.07.2025 01:23:46
NVIDIAUS67066G1040170,653,62+2,16170,65170,64136 108 320,0023.07.2025 21:59:47
ORACLE CORPORATIONUSORCL241,913,80+1,60242,05241,916 370 121,0023.07.2025 21:59:59
O'REILLY AUTOMOTIVE,USORLY1 347,70-30,02-2,181 348,221 347,38305 148,0009.06.2025 21:59:59
PACCAR INCUSPCAR101,082,50+2,54101,08101,065 956 462,0023.07.2025 21:59:56
PATTERSON COMPANIESUS703395103631,340,02+0,0631,3431,333 387 992,0016.04.2025 21:59:57
PATTERSON-UTI ENERGYUS70348110156,180,32+5,386,186,1712 107 671,0023.07.2025 21:59:46
PAYCHEX INCUSPAYX145,210,63+0,44145,22145,211 147 040,0023.07.2025 21:59:54
PEPSICOUS7134481081145,45-0,59-0,400,000,006 165 419,0024.07.2025 01:23:25
PFIZERUS717081103525,340,20+0,7825,3425,3335 804 612,0023.07.2025 21:59:36
PHILIP MORRISUS7181721090164,66-0,61-0,370,000,009 894 929,0024.07.2025 01:23:08
PROCTER & GAMBLE COUSPG158,24-0,08-0,05158,24158,233 739 181,0023.07.2025 21:59:39
QUAIGEN N.V.USQGEN39,61-4,180,000,000,000,0003.06.2024 00:00:00
QUALCOMMUS7475251036159,811,82+1,15159,81159,805 408 827,0023.07.2025 21:59:48
RYANAIR HOLD. (ADR)US783513203362,500,79+1,2762,5162,482 744 488,0023.07.2025 21:59:40
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.USHSIC74,171,97+2,7374,1974,181 876 657,0023.07.2025 21:59:49
SIGMA-ALDRICHUSSIAL139,760,000,000,000,000,0020.11.2015 00:00:00
SIRIUS XM HOLDINGSUS82968B10352,670,000,000,000,000,0011.09.2024 00:00:00
STAPLES INCUSSPLS8,98-1,270,000,000,000,0028.05.2019 00:00:00
STARBUCKS CORP.US855244109495,89-1,06-1,0995,8995,8810 149 066,0023.07.2025 21:59:44
STERICYCLE INCUS858912108161,980,000,000,000,000,0005.11.2024 00:00:00
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 INDUSUS881624209816,580,29+1,7516,5816,5710 624 573,0023.07.2025 21:59:39
THE WALT DISNEYUS2546871060122,881,82+1,50122,88122,874 902 707,0023.07.2025 21:59:38
TIFFANY & CO.US8865471085131,460,000,000,000,000,0008.01.2021 00:00:00
TRAVELERS COMPANIESUSTRV264,66-2,12-0,79264,70264,621 217 202,0023.07.2025 21:59:48
UNITED STATES STL COUSX54,850,010,000,000,000,0020.06.2025 00:00:00
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 INCUSVRSN289,321,40+0,48289,46289,25473 956,0023.07.2025 21:59:52
VERIZON COMMUNICATIOUS92343V104442,83-0,13-0,3042,8342,8218 802 358,0023.07.2025 21:59:50
VERTEX PHARMACEUTICAUSVRTX476,656,52+1,39476,75476,56708 573,0023.07.2025 21:59:44
VISA INC. VISA INC.US92826C8394355,643,78+1,07355,64355,473 739 048,0023.07.2025 22:00:00
VODAFONE GROUP PLCUS92857W308811,29-0,03-0,2711,3011,297 271 989,0023.07.2025 21:59:45
WALMART INCUS931142103995,60-0,26-0,2795,6095,598 010 082,0023.07.2025 21:59:46
WYNN RESORTS LTDUSWYNN107,61-0,10-0,09107,61107,591 127 970,0023.07.2025 21:59:45
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 COUS88579Y1010150,78-0,43-0,28150,78150,773 968 897,0023.07.2025 21:59:42