Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 28.1.2023 14:03

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 INCUSATVI76,651,05+1,3976,6876,673 254 777,0027.01.2023 21:59:40
ADOBE INC.US00724F1012370,564,74+1,30370,99370,922 170 437,0027.01.2023 21:59:48
ADV MICRO DEVICESUSAMD75,400,24+0,320,000,0058 118 610,0028.01.2023 02:00:00
AKAMAI TECHNOLOGIESUS00971T101687,41-0,05-0,0687,4687,44614 046,0027.01.2023 21:59:57
ALTERA CORPORATIONUSALTR53,960,000,000,000,000,0029.12.2015 00:00:00
ALTRIA GROUP INCUSMO44,14-0,16-0,3544,0844,077 097 854,0027.01.2023 21:59:55
AMAZON.COM, INC.US0231351067102,323,10+3,12102,23102,2279 008 778,0027.01.2023 21:59:41
AMERICAN EXPRESSUS0258161092172,2516,37+10,50172,13172,1112 972 321,0027.01.2023 21:59:49
AMGEN, INC.USAMGN253,69-1,19-0,47253,67253,641 464 636,0027.01.2023 21:59:39
APACHE CORPORATIONUS037411105419,520,000,000,000,000,0003.03.2021 00:00:00
APPLE COMPUTER, INC.USAAPL145,941,98+1,38145,92145,9160 917 772,0027.01.2023 21:59:41
APPLIED MATERIALSUSAMAT112,53-3,05-2,64112,62112,617 612 221,0027.01.2023 21:59:50
AT&T INCUST19,95-0,05-0,2519,9619,9533 517 819,0027.01.2023 21:59:48
AUTODESKUS0527691069210,862,40+1,15210,85210,791 098 729,0027.01.2023 21:59:50
AUTOMATIC DATA PROCEUSADP220,82-4,61-2,04220,75220,704 416 467,0027.01.2023 21:59:43
BAIDU.COM INC ADSUS0567521085139,070,64+0,46139,05139,031 601 490,0027.01.2023 21:59:50
BANK OF AMERICA CORPUS060505104635,450,11+0,310,000,0029 964 907,0028.01.2023 02:04:00
BED BATH & BEYOND, IUSBBBY2,550,03+1,082,532,5254 378 078,0027.01.2023 21:59:43
BEST BUY COMPANYUS086516101485,181,23+1,470,000,001 986 394,0028.01.2023 02:04:00
BIOGEN IDEC INCUSBIIB290,05-1,87-0,64290,15290,05749 094,0027.01.2023 21:59:56
BOEING COUSBA211,04-1,69-0,79211,07211,044 764 783,0027.01.2023 21:59:51
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 SYSUSCDNS185,01-0,63-0,34184,96184,94887 749,0027.01.2023 21:59:51
CATERPILLAR INC DELUSCAT264,422,30+0,88264,38264,352 448 590,0027.01.2023 21:59:43
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
CINTASUS1729081059437,42-3,67-0,83437,58437,30149 283,0027.01.2023 21:59:43
CISCO SYSTEMS, INC.US17275R102348,500,16+0,3248,5148,509 486 172,0027.01.2023 21:59:53
CITIGROUPUS172967424251,86-0,33-0,6351,8751,8615 864 995,0027.01.2023 21:59:43
CITRIX SYSTEMSUS1773761002103,900,000,000,000,000,0003.10.2022 00:00:00
COCA COLA COUS191216100760,45-0,36-0,5960,4660,4511 435 910,0027.01.2023 21:59:43
COGNIZANT TECH SOLUTUSCTSH65,711,05+1,620,000,003 849 081,0028.01.2023 02:00:00
COLGATE PALMOLIVE COUSCL71,59-3,94-5,220,000,0013 482 949,0028.01.2023 02:04:00
COMCAST CORP CL AUS20030N101939,57-0,84-2,0839,5939,5814 549 182,0027.01.2023 21:59:46
COSTCO WHOLESALEUS22160K1051502,934,63+0,93503,69503,511 682 337,0027.01.2023 21:59:46
C.H. ROBINSONUS12541W209898,030,55+0,5698,0498,031 063 798,0027.01.2023 21:59:50
DENTSPLY SIRONAUS24906P109337,020,16+0,4337,0036,991 428 022,0027.01.2023 21:59:45
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 CLUSDISH14,40-0,02-0,1014,4014,394 819 807,0027.01.2023 21:59:44
DOW CHEM COUSDOW61,06-5,590,000,000,000,0028.05.2019 00:00:00
EBAYUS278642103049,00-0,16-0,330,000,003 901 451,0028.01.2023 02:00:00
ERICSSONUS29482160885,83-0,05-0,775,835,829 553 002,0027.01.2023 21:59:40
EXPEDIA GROUP INCUS30212P3038116,05-0,68-0,58116,16116,141 544 691,0027.01.2023 21:59:46
EXPEDITORS INTL,WASHUSEXPD107,71-0,50-0,46107,75107,74713 204,0027.01.2023 21:59:43
EXPRESS SCRIPTS HOLDUSESRX*92,330,000,000,000,000,0024.12.2018 00:00:00
EXXON MOBIL CORPUSXOM115,61-2,15-1,830,000,0015 179 207,0028.01.2023 02:04:00
FIRST SOLAR, INC.US3364331070179,313,88+2,21179,42179,351 572 075,0027.01.2023 21:59:49
FISERV, INC.USFISV106,540,28+0,26106,53106,511 612 309,0027.01.2023 21:59:44
FLEXTRONICS INTERNATUSFLEX23,53-0,41-1,6923,5323,526 913 949,0027.01.2023 21:59:55
FLIR SYS INCUSFLIR57,36-0,17-0,2957,3757,362 098 269,0013.05.2021 21:59:24
FORD MTR CO DELUSF13,270,35+2,710,000,0062 114 602,0028.01.2023 02:04:00
GARMIN LIMITEDCH011440532498,620,31+0,3198,6298,61545 651,0027.01.2023 21:59:43
GENERAL ELECTRICUS369604103312,99-0,30-2,2612,9912,9849 295 221,0030.07.2021 21:59:07
GOLDMAN SACHS GROUPUSGS353,70-1,27-0,360,000,002 427 638,0028.01.2023 02:04:00
GOOGLE INC CLASS AUSGOOG100,711,55+1,56100,70100,6923 287 135,0027.01.2023 21:59:44
HEWLETT PACKARD COUSHPQ29,240,23+0,7929,2329,225 894 292,0027.01.2023 21:59:59
HOLOGICUS436440101282,83-0,10-0,1282,9082,891 219 941,0027.01.2023 21:59:51
HOME DEPOT INCUSHD316,662,85+0,91316,71316,672 230 226,0027.01.2023 21:59:48
HONEYWELL INTL.US4385161066208,22-1,13-0,54208,08208,071 363 858,0027.01.2023 21:59:44
CHECK POINT SOFTWAREUSCHKP128,91-0,53-0,41128,97128,96373 068,0027.01.2023 21:59:54
CHEVRONUS1667641005179,48-8,32-4,43179,51179,5018 216 490,0027.01.2023 21:59:53
INFOSYS LTD. (ADR)US456788108518,66-0,28-1,480,000,005 411 150,0028.01.2023 02:04:00
INTEL CORPUSINTC28,16-1,93-6,410,000,00148 548 189,0028.01.2023 02:00:00
INTL. BUSINESS MACH.US4592001014134,38-0,08-0,06134,32134,317 047 191,0027.01.2023 21:59:46
INTUITUS4612021034422,5610,01+2,43422,49422,301 450 349,0027.01.2023 21:59:50
INTUITIVE SURGICALUS46120E107247,33-3,22-1,29247,36247,291 208 645,0027.01.2023 21:59:45
JOHNSON & JOHNSONUSJNJ168,12-0,77-0,46168,13168,114 663 079,0027.01.2023 21:59:52
JP MORGAN CHASE & COUSJPM140,250,27+0,19140,34140,326 150 243,0027.01.2023 21:59:51
JUNIPER NETWORKS, INUSJNPR32,00-0,32-0,9932,0232,012 758 010,0027.01.2023 21:59:39
J.B. HUNT TRANSPORTUS4456581077191,652,93+1,55191,66191,59643 410,0027.01.2023 21:59:43
KIMBERLY CLARK CORPUSKMB128,92-1,35-1,040,000,002 373 969,0028.01.2023 00:40:00
KLA INSTRUMENTS CORPUSKLAC399,48-29,28-6,83400,14400,022 145 976,0027.01.2023 21:59:44
KRAFT FOODS GROUPUSKRFT88,19-0,11-0,1288,2088,191 328 245,0003.07.2015 02:10:00
LAM RESEARCH CORPORAUSLRCX482,66-15,09-3,03482,96482,711 447 882,0027.01.2023 21:59:48
LAMAR ADVERTISING COUSLAMR104,580,37+0,35104,55104,51302 353,0027.01.2023 21:59:42
LEVEL 3 COMUNICATIONUSLVLT53,630,000,000,000,000,0024.06.2019 00:00:00
LIBERTY GLOBAL, INC.US530555101321,39-0,06-0,280,000,00765 391,0027.01.2023 22:30:00
LIFELINE SYSTEMSUSLIFE0,370,000,000,000,000,0002.07.2019 00:00:00
LOGITECH INTERNATIONUSLOGI59,310,31+0,5359,2759,26727 751,0027.01.2023 21:59:54
MARVELL TECHNOLOGY GUS57385110245,82-0,83-1,7845,8245,819 841 448,0020.04.2021 21:59:44
MASTERCARD INCUSMA374,03-3,21-0,850,000,003 405 833,0028.01.2023 02:04:00
MATTEL INCUS577081102520,15-0,15-0,7420,1420,136 770 313,0027.01.2023 21:59:55
MCDONALDS CORPUSMCD272,46-2,26-0,820,000,002 203 174,0028.01.2023 02:04:00
MERCK & COMPANYUS58933Y1055105,42-1,45-1,36105,38105,366 214 075,0027.01.2023 22:00:00
MICROCHIP TECHNOLOGYUSMCHP77,62-0,64-0,8277,6177,602 954 296,0027.01.2023 21:59:39
MICROSOFT CORPUSMSFT248,160,16+0,060,000,0026 498 939,0028.01.2023 02:00:00
MYLAN N.V.USMYL*15,860,000,000,000,000,0018.11.2020 00:00:00
NETAPPUS64110D104665,45-0,34-0,5265,5865,571 375 326,0027.01.2023 21:59:50
NEWS CORPUSNWSA20,54-0,18-0,8720,5420,532 384 648,0027.01.2023 21:59:44
NIKEUS6541061031127,530,000,000,000,005 730 012,0028.01.2023 02:04:01
NVIDIAUS67066G1040203,835,81+2,93203,79203,7851 134 545,0027.01.2023 21:59:39
ORACLE CORPORATIONUSORCL88,99-0,84-0,9488,9988,984 631 107,0027.01.2023 21:59:59
O'REILLY AUTOMOTIVE,USORLY771,48-29,15-3,64771,78771,46793 984,0027.01.2023 21:59:46
PACCAR INCUSPCAR110,62-1,61-1,43110,67110,662 438 642,0027.01.2023 21:59:55
PATTERSON COMPANIESUSPDCO30,40-0,13-0,4330,4030,39471 147,0027.01.2023 21:59:56
PATTERSON-UTI ENERGYUS703481101516,77-0,16-0,9216,7816,772 478 046,0027.01.2023 21:59:52
PAYCHEX INCUSPAYX113,04-2,07-1,79113,13113,121 768 952,0027.01.2023 21:59:45
PEPSICOUS7134481081169,62-0,60-0,350,000,005 451 407,0028.01.2023 02:00:00
PFIZERUS717081103543,79-0,46-1,0443,8143,8018 460 082,0027.01.2023 21:59:49
PHILIP MORRISUS7181721090103,76-0,56-0,540,000,004 133 437,0028.01.2023 02:04:00
PROCTER & GAMBLE COUSPG140,55-0,60-0,43140,54140,525 676 874,0027.01.2023 21:59:59
QUAIGEN N.V.USQGEN49,28-0,63-1,2649,2449,23607 708,0027.01.2023 21:59:45
QUALCOMMUS7475251036133,39-0,57-0,43133,39133,385 398 279,0027.01.2023 21:59:45
RYANAIR HOLDINGS ADSUS783513203395,690,08+0,0895,6995,68199 108,0027.01.2023 21:59:42
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.USHSIC86,170,66+0,7786,1786,16652 316,0027.01.2023 21:59:46
SIGMA-ALDRICHUSSIAL139,760,000,000,000,000,0020.11.2015 00:00:00
SIRIUS XM HOLDINGSUS82968B10355,920,02+0,345,935,928 696 000,0027.01.2023 21:59:43
STAPLES INCUSSPLS8,98-1,270,000,000,000,0028.05.2019 00:00:00
STARBUCKS CORP.US8552441094109,030,27+0,25109,03109,025 910 742,0027.01.2023 21:59:56
STERICYCLE INCUSSRCL52,500,01+0,0252,5152,49156 111,0027.01.2023 21:59:42
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 INDUSUS881624209810,380,11+1,0210,4010,397 231 069,0027.01.2023 21:59:57
THE WALT DISNEYUS2546871060109,52-0,18-0,16109,52109,519 025 094,0027.01.2023 21:59:46
TIFFANY & CO.US8865471085131,460,000,000,000,000,0008.01.2021 00:00:00
TRAVELERS COMPANIESUSTRV188,62-3,49-1,82188,62188,601 125 176,0027.01.2023 21:59:42
UNITED STATES STL COUSX28,83-0,43-1,470,000,005 388 218,0028.01.2023 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 INCUSVRSN218,520,63+0,29218,56218,46266 099,0027.01.2023 21:59:55
VERIZON COMMUNICATIOUS92343V104440,620,35+0,8740,6140,6014 535 337,0027.01.2023 21:59:50
VERTEX PHARMACEUTICAUSVRTX321,390,37+0,11321,51321,281 047 257,0027.01.2023 21:59:48
VISA INC. VISA INC.US92826C8394231,426,71+2,99231,51231,509 567 717,0027.01.2023 21:59:50
VODAFONE GROUP PLCUS92857W308811,600,14+1,2211,6111,605 041 575,0027.01.2023 21:59:37
WALMART INCUS9311421039143,221,01+0,71143,24143,224 655 427,0027.01.2023 21:59:50
WYNN RESORTS LTDUSWYNN102,980,13+0,13102,94102,931 717 803,0027.01.2023 21:59:52
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 COUS88579Y1010115,241,69+1,48115,25115,242 969 317,0027.01.2023 21:59:43