Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 28.1.2022 12:27

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 INCUSATVI78,960,18+0,2278,9678,959 526 300,0027.01.2022 21:58:48
ADOBE INC.US00724F1012492,84-7,97-1,59493,19493,085 425 110,0027.01.2022 21:59:55
ADV MICRO DEVICESUSAMD102,60-8,11-7,330,000,00125 954 124,0028.01.2022 02:00:00
AKAMAI TECHNOLOGIESUS00971T1016110,240,30+0,27110,20110,18761 422,0027.01.2022 21:58:45
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO50,350,88+1,7850,3650,337 884 204,0027.01.2022 21:59:58
AMAZON.COM, INC.US02313510672 793,5916,14+0,582 795,952 794,543 489 784,0027.01.2022 21:59:55
AMERICAN EXPRESSUS0258161092172,00-3,32-1,89171,99171,813 186 951,0027.01.2022 22:00:00
AMGEN, INC.USAMGN223,941,40+0,63223,97223,942 215 919,0027.01.2022 21:59:58
APACHE CORPORATIONUS037411105419,520,000,000,000,000,0003.03.2021 00:00:00
APPLE COMPUTER, INC.USAAPL159,00-0,69-0,43159,05159,01100 772 001,0027.01.2022 21:59:58
APPLIED MATERIALSUSAMAT130,07-5,51-4,06130,19130,0912 301 930,0027.01.2022 21:59:56
AT&T INCUST24,12-0,13-0,5424,1324,1281 997 654,0027.01.2022 21:59:52
AUTODESK INCUSADSK228,72-4,56-1,95228,80228,701 358 318,0027.01.2022 21:58:46
AUTOMATIC DATA PROCEUSADP196,40-1,06-0,54196,46196,442 977 073,0027.01.2022 21:59:11
BAIDU.COM INC ADSUS0567521085143,71-4,59-3,10143,79143,752 588 237,0027.01.2022 21:59:55
BANK OF AMERICA CORPUS060505104645,47-0,43-0,940,000,0063 402 378,0028.01.2022 02:04:00
BED BATH & BEYOND, IUSBBBY13,84-0,31-2,1913,8513,845 086 908,0027.01.2022 21:59:54
BEST BUY COMPANYUS086516101496,10-0,82-0,850,000,002 213 632,0028.01.2022 02:04:00
BIOGEN IDEC INCUSBIIB219,02-0,58-0,26219,06218,86851 555,0027.01.2022 21:58:45
BOEING COUSBA189,81-4,46-2,30189,84189,7812 069 151,0027.01.2022 21:59:53
BROADCOM CORP 'A'USBRCM54,670,000,000,000,000,0002.02.2016 00:00:00
C H ROBINSON WORLDWIUSCHRW102,790,14+0,14102,80102,771 031 050,0027.01.2022 21:59:08
CA INC.US12673P10531,82-12,640,000,000,000,0028.05.2019 00:00:00
CADENCE DESIGN SYSUSCDNS138,96-2,53-1,79139,05138,941 228 964,0027.01.2022 21:59:56
CATERPILLAR INC DELUSCAT212,17-2,12-0,99212,30212,173 505 595,0027.01.2022 22:00:01
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 CORPORATIONUS156782104691,360,24+0,2691,3791,364 963 745,0027.01.2022 21:59:55
CINTAS CORPUSCTAS377,87-3,44-0,90378,13377,89494 040,0027.01.2022 21:58:44
CISCO SYSTEMS, INC.US17275R102354,58-0,75-1,3654,6454,6320 873 668,0027.01.2022 21:59:55
CITIGROUPUS172967424264,16-0,59-0,9164,1764,1621 918 756,0027.01.2022 21:59:59
CITRIX SYSTEMSUS1773761002100,62-1,86-1,81100,77100,751 438 321,0027.01.2022 21:59:55
COCA COLA COUS191216100759,650,05+0,0859,6559,6418 159 028,0027.01.2022 22:00:01
COGNIZANT TECH SOLUTUSCTSH81,79-0,04-0,050,000,002 838 914,0028.01.2022 02:00:00
COLGATE PALMOLIVE COUSCL82,701,31+1,610,000,006 243 860,0028.01.2022 02:04:00
COMCAST CORP CL AUS20030N101947,98-0,49-1,0047,9747,9644 427 041,0027.01.2022 21:58:51
COSTCO WHOLESALEUS22160K1051482,83-0,65-0,13482,79482,661 967 179,0027.01.2022 21:59:54
DENTSPLY SIRONAUS24906P109352,820,31+0,5952,8252,81837 974,0027.01.2022 21:58:48
DIRECTV GROUP INCUS25459L10693,550,000,000,000,000,0013.12.2018 00:00:00
DISCOVERY INC - AUS25470F104925,240,84+3,440,000,0010 094 399,0028.01.2022 02:00:00
DISH NETWORK CORP CLUSDISH30,27-0,40-1,3030,2730,261 769 140,0027.01.2022 21:59:58
DOW CHEM COUSDOW61,06-5,590,000,000,000,0028.05.2019 00:00:00
EBAYUS278642103056,70-1,01-1,750,000,004 948 479,0028.01.2022 02:00:00
ERICSSONUS294821608812,090,27+2,2812,1012,0914 069 582,0027.01.2022 21:59:56
EXPEDIA GROUP INCUS30212P3038171,20-5,90-3,33171,39171,331 648 958,0027.01.2022 21:59:59
EXPEDITORS INTL,WASHUSEXPD110,66-1,76-1,56110,69110,59970 945,0027.01.2022 21:59:54
EXPRESS SCRIPTS HOLDUSESRX*92,330,000,000,000,000,0024.12.2018 00:00:00
EXXON MOBIL CORPUSXOM75,120,95+1,280,000,0029 174 687,0028.01.2022 02:04:00
FIRST SOLAR, INC.US336433107072,21-4,16-5,4572,2272,202 498 741,0027.01.2022 21:59:56
FISERV, INC.USFISV100,320,35+0,35100,30100,293 247 437,0027.01.2022 21:58:47
FLEXTRONICS INTERNATUSFLEX15,70-0,06-0,3815,7215,7112 419 064,0027.01.2022 21:59:56
FLIR SYS INCUSFLIR57,36-0,17-0,2957,3757,362 098 269,0013.05.2021 21:59:24
FORD MTR CO DELUSF19,55-0,36-1,810,000,00105 674 407,0028.01.2022 02:04:00
GARMIN LIMITEDCH0114405324118,82-1,70-1,41118,83118,74531 302,0027.01.2022 21:59:10
GENERAL ELECTRICUS369604103312,99-0,30-2,2612,9912,9849 295 221,0030.07.2021 21:59:07
GOLDMAN SACHS GROUPUSGS341,03-1,65-0,480,000,002 577 150,0028.01.2022 01:56:01
GOOGLE INC CLASS AUSGOOG2 581,73-3,08-0,122 582,262 580,751 337 986,0027.01.2022 21:59:57
HEWLETT PACKARD COUSHPQ35,21-0,02-0,0635,2235,218 135 707,0027.01.2022 21:59:59
HOLOGIC INCUSHOLX68,06-0,17-0,2468,0968,082 109 660,0027.01.2022 21:59:55
HOME DEPOT INCUSHD356,52-0,76-0,21356,63356,393 250 172,0027.01.2022 21:59:53
HONEYWELL INTL.US4385161066200,62-0,03-0,01200,81200,722 190 760,0027.01.2022 21:59:57
CHECK POINT SOFTWAREUSCHKP117,490,37+0,32117,50117,43729 530,0027.01.2022 21:59:59
CHEVRONUS1667641005135,322,63+1,98135,37135,2918 613 389,0027.01.2022 21:59:57
INFOSYS LTD. (ADR)US456788108521,81-0,58-2,590,000,0017 087 024,0028.01.2022 02:04:00
INTEL CORPUSINTC48,05-3,64-7,040,000,0089 642 770,0028.01.2022 02:00:00
INTL. BUSINESS MACH.US4592001014132,48-1,78-1,33132,56132,534 856 772,0027.01.2022 21:59:58
INTUITUS4612021034518,7111,23+2,21518,62518,381 983 338,0027.01.2022 21:58:48
INTUITIVE SURGICALUS46120E107970,54-38,97-3,86971,14970,26573 433,0004.10.2021 21:59:40
JOHNSON & JOHNSONUSJNJ170,592,21+1,31170,62170,607 280 425,0027.01.2022 21:59:53
JP MORGAN CHASE & COUSJPM145,32-2,60-1,76145,34145,2915 223 096,0027.01.2022 21:59:57
JUNIPER NETWORKS, INUSJNPR31,450,02+0,0631,4631,447 106 557,0027.01.2022 21:59:53
J.B. HUNT TRANSPORTUS4456581077188,08-7,42-3,80188,08188,00870 715,0027.01.2022 21:58:44
KIMBERLY CLARK CORPUSKMB137,482,64+1,960,000,002 829 300,0028.01.2022 00:23:04
KLA INSTRUMENTS CORPUSKLAC361,84-18,76-4,93362,43361,852 484 536,0027.01.2022 21:58:49
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX555,85-40,82-6,84556,17555,842 621 844,0027.01.2022 21:58:46
LAMAR ADVERTISING COUSLAMR104,61-2,66-2,48104,71104,61371 086,0027.01.2022 21:59:07
LEVEL 3 COMUNICATIONUSLVLT53,630,000,000,000,000,0024.06.2019 00:00:00
LIBERTY GLOBAL, INC.US530555101325,44-0,34-1,320,000,001 418 694,0027.01.2022 22:02:19
LIFELINE SYSTEMSUSLIFE0,370,000,000,000,000,0002.07.2019 00:00:00
LOGITECH INTERNATIONUSLOGI80,791,13+1,4280,8480,791 450 350,0027.01.2022 21:59:59
MARVELL TECHNOLOGY GUS57385110245,82-0,83-1,7845,8245,819 841 448,0020.04.2021 21:59:44
MASTERCARD INCUSMA350,535,87+1,700,000,008 417 289,0028.01.2022 02:04:00
MATTEL INCUS577081102519,91-0,55-2,6919,9019,895 232 684,0027.01.2022 21:59:53
MCDONALDS CORPUSMCD248,74-1,11-0,440,000,005 201 054,0028.01.2022 02:04:00
MERCK & COMPANYUS58933Y105580,551,41+1,7880,5680,5515 808 729,0027.01.2022 21:59:54
MICROCHIP TECHNOLOGYUSMCHP71,04-3,35-4,5071,0571,034 281 900,0027.01.2022 21:59:59
MICROSOFT CORPUSMSFT299,843,13+1,050,000,0053 481 317,0028.01.2022 02:00:00
MYLAN N.V.USMYL*15,860,000,000,000,000,0018.11.2020 00:00:00
NETAPPUS64110D104683,79-0,85-1,0083,8083,781 352 872,0027.01.2022 21:59:56
NEWS CORPUSNWSA21,07-0,29-1,3621,0921,082 458 065,0027.01.2022 21:59:57
NIKEUS6541061031144,640,65+0,450,000,006 397 336,0028.01.2022 02:04:01
NVIDIAUS67066G1040219,40-8,32-3,65219,54219,5054 566 875,0027.01.2022 21:59:53
ORACLE CORPORATIONUSORCL79,800,21+0,2679,7979,789 411 957,0027.01.2022 21:59:59
O'REILLY AUTOMOTIVE,USORLY634,653,83+0,61635,43634,63448 299,0027.01.2022 21:59:57
PACCAR INCUSPCAR93,36-0,52-0,5593,3593,321 497 541,0027.01.2022 21:58:48
PATTERSON COMPANIESUSPDCO27,800,20+0,7227,8327,82451 095,0027.01.2022 21:59:59
PATTERSON-UTI ENERGYUS70348110159,90-0,24-2,379,919,902 772 891,0027.01.2022 21:59:59
PAYCHEX INCUSPAYX111,58-1,99-1,75111,57111,552 343 473,0027.01.2022 21:58:48
PEPSICOUS7134481081169,37-0,16-0,090,000,006 545 927,0028.01.2022 02:00:00
PFIZERUS717081103553,360,35+0,6653,3653,3529 632 717,0027.01.2022 21:59:57
PHILIP MORRISUS7181721090102,250,87+0,860,000,007 345 939,0028.01.2022 01:00:00
PROCTER & GAMBLE COUSPG159,161,01+0,64159,19159,186 913 967,0027.01.2022 21:59:53
QUAIGEN N.V.USQGEN47,32-0,09-0,1947,3547,33590 074,0027.01.2022 21:59:54
QUALCOMMUS7475251036161,19-5,81-3,48161,43161,388 688 643,0027.01.2022 21:59:09
RYANAIR HOLDINGS ADSUS7835132033110,633,16+2,94110,66110,59531 815,0027.01.2022 21:58:50
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.USHSIC74,760,31+0,4274,7774,752 422 693,0027.01.2022 21:59:08
SIGMA-ALDRICHUSSIAL139,760,000,000,000,000,0020.11.2015 00:00:00
SIRIUS SATELLITE RADUS82966U1036,130,15+2,426,136,1227 099 504,0027.01.2022 21:59:11
STAPLES INCUSSPLS8,98-1,270,000,000,000,0028.05.2019 00:00:00
STARBUCKS CORP.US855244109495,36-0,22-0,2395,4095,396 026 868,0027.01.2022 21:59:08
STERICYCLE INCUSSRCL55,77-0,01-0,0255,7755,72316 555,0027.01.2022 21:59:02
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 INDUSUS88162420988,24-0,17-2,028,248,236 687 398,0027.01.2022 21:58:46
THE WALT DISNEYUS2546871060135,451,85+1,38135,47135,4410 248 331,0027.01.2022 21:59:54
TIFFANY & CO.US8865471085131,460,000,000,000,000,0008.01.2021 00:00:00
TRAVELERS COMPANIESUSTRV165,70-2,16-1,29165,66165,641 850 313,0027.01.2022 21:58:45
UNITED STATES STL COUSX18,59-0,02-0,110,000,0028 805 133,0028.01.2022 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 INCUSVRSN207,65-0,78-0,37207,63207,55385 970,0027.01.2022 21:58:46
VERIZON COMMUNICATIOUS92343V104451,180,16+0,3051,1851,1730 220 085,0027.01.2022 21:58:51
VERTEX PHARMACEUTICAUSVRTX228,011,43+0,63228,06227,961 868 052,0027.01.2022 21:58:46
VISA INC. VISA INC.US92826C8394207,101,23+0,60206,77206,529 089 669,0027.01.2022 21:59:12
VODAFONE GROUP PLCUS92857W308816,790,06+0,3616,8016,796 771 634,0027.01.2022 21:59:59
WALMART INCUS9311421039135,830,08+0,06135,83135,828 088 685,0027.01.2022 21:58:46
WYNN RESORTS LTDUSWYNN82,86-3,27-3,8082,8282,802 612 155,0027.01.2022 21:58:45
XEROX CORPUS98412110336,930,000,000,000,000,0015.06.2017 08:01:27
XILINX INCUSXLNX173,53-1,85-1,05173,71173,5915 806 539,0027.01.2022 21:59:55
3M COUS88579Y1010170,240,94+0,56170,15170,072 397 989,0027.01.2022 22:00:00