Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 3.9.2010 0:39
Akcie.cz»Kurzy světových burz»USA

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.

01.09. 17:0002.09. 17:00
|aktuální
NázevSymbolKurzZměnaZměna (%)PoptávkaNabídkaObjemDatum
ACTIVISION INCUSATVI11,100,18+1,6511,1211,012 810 413,0002.09.2010 23:21:53
ADOBE SYSTEMSUSADBE29,460,61+2,1029,7529,061 651 455,0002.09.2010 22:44:14
AKAMAI TECHNOLOGIES,USAKAM50,002,36+4,9450,0749,821 721 200,0003.09.2010 00:12:07
ALCOA INCUSAA10,820,30+2,8510,8310,8031 414 957,0003.09.2010 00:15:08
ALTERA CORPORATIONUSALTR26,350,74+2,8926,5526,232 589 584,0002.09.2010 22:44:14
ALTRIA GROUP INCUSMO22,790,12+0,5322,7822,762 804 102,0003.09.2010 00:13:55
AMAZON.COMUSAMZN135,142,68+2,02135,17134,501 901 350,0003.09.2010 00:02:44
AMERICAN EXPRESS COUSAXP40,71-0,36-0,8841,0640,7311 674 773,0002.09.2010 23:34:43
AMERICAN INTL GROUP*USAIG*1,17-0,16-12,031,181,12353 962 834,0001.07.2009 02:00:07
AMGEN, INC.USAMGN52,49-0,10-0,1952,4551,831 229 580,0003.09.2010 00:02:57
AMYLIN PHARMACEUTICAUSAMLN21,440,50+2,3921,9920,80342 605,0003.09.2010 00:04:05
APOLLO GROUP'A'USAPOL44,631,24+2,8644,7044,22828 228,0002.09.2010 23:27:05
APPLE COMPUTER, INC.USAAPL252,211,88+0,75252,23252,124 690 437,0003.09.2010 00:05:09
APPLIED MATERIALSUSAMAT10,750,03+0,2810,8510,704 907 639,0002.09.2010 23:42:29
AT&T INCUST27,400,05+0,1827,4027,355 179 151,0002.09.2010 23:58:05
AUL CORPORATIONUSUAUA22,300,36+1,6422,3522,171 277 417,0003.09.2010 00:04:06
AUTODESK INCUSADSK29,310,46+1,5929,6728,93645 515,0003.09.2010 00:04:50
AUTOMATIC DATA PROCEUSADP39,720,35+0,8939,8739,19883 975,0002.09.2010 23:50:23
BAIDU.COM INC ADSUSBIDU713,0018,76+2,70713,89711,11563 020,0012.05.2010 01:59:50
BANK OF AMERICA CORPUS060505104613,270,06+0,4713,2713,26154 805 899,0003.09.2010 00:17:55
BED BATH & BEYOND, IUSBBBY38,481,18+3,1638,8938,021 377 364,0002.09.2010 22:44:14
BIOGEN IDEC INCUSBIIB55,25-0,06-0,1155,6854,56596 154,0003.09.2010 00:04:49
BMC SOFTWARE, INC.USBMC37,970,69+1,8538,1537,10613 138,0003.09.2010 00:04:50
BOEING COUSBA63,401,11+1,7863,5963,403 465 475,0003.09.2010 00:16:49
BROADCOM CORP 'A'USBRCM32,711,63+5,2432,8732,714 084 529,0003.09.2010 00:01:25
C H ROBINSON WORLDWIUSCHRW67,170,80+1,2167,4366,52508 370,0002.09.2010 23:50:17
CA INC.US12673P10518,670,11+0,5718,7918,44984 754,0003.09.2010 00:03:21
CADENCE DESIGN SYSUSCDNS7,090,07+1,008,006,20762 009,0003.09.2010 00:03:55
CATERPILLAR INC DELUSCAT68,540,38+0,5668,6568,401 342 589,0003.09.2010 00:13:55
CELGENE CORPUSCELG53,030,25+0,4753,0552,33682 871,0002.09.2010 23:30:00
CEPHALON, INC.USCEPH54,34-1,75-3,1254,3654,351 198 262,0007.10.2009 20:34:10
CERNER CORPORATIONUSCERN76,560,83+1,1077,5774,74178 768,0003.09.2010 00:03:44
CINTAS CORPUSCTAS26,650,34+1,2926,9626,35399 233,0002.09.2010 22:44:14
CISCO SYSTEMSUSCSCO20,560,29+1,4320,5520,5215 974 689,0003.09.2010 00:18:48
CITIGROUP INCUSC3,870,02+0,583,883,87473 462 988,0003.09.2010 00:05:18
CITRIX SYSTEMS, INC.USCTXS61,471,09+1,8162,0061,15853 597,0002.09.2010 23:50:55
COCA COLA COUSKO57,380,07+0,1257,3857,382 656 864,0003.09.2010 00:13:55
COGNIZANT TECH SOLUTUSCTSH61,001,25+2,0861,0060,921 084 471,0002.09.2010 23:24:55
COMCAST CORP. (CLASSUSCMCSA18,080,15+0,8418,0817,917 430 413,0003.09.2010 00:10:40
COSTCO WHOLESALE CORUSCOST58,400,61+1,0658,5558,401 808 818,0002.09.2010 23:53:22
DELL INCUSDELL12,390,26+2,1412,3812,307 177 502,0003.09.2010 00:17:09
DENTSPLY INTL INC NEUSXRAY29,360,80+2,8029,6529,02379 377,0002.09.2010 22:44:15
DIRECTV GROUP INCUS25459L10638,560,46+1,2138,7038,523 168 767,0002.09.2010 22:44:16
DISCOVERY HOLDING COUSDISCA39,410,47+1,2140,3538,40495 293,0003.09.2010 00:04:52
DISH NETWORK CORP CLUSDISH18,430,05+0,2718,6916,86625 214,0003.09.2010 00:04:36
DISNEY WALT COUSDIS33,910,40+1,1934,2034,101 274 813,0003.09.2010 00:14:35
DU PONT (EI) DE NEMOUSDD42,090,11+0,2642,1542,111 152 682,0003.09.2010 00:14:00
EBAY INCUSEBAY24,060,03+0,1224,0223,874 143 000,0003.09.2010 00:03:10
ELECTRONIC ARTSUSERTS16,650,55+3,3816,7216,411 067 815,0003.09.2010 00:02:58
ERICSSON(LM)TEL'B'ADUSERIC10,420,17+1,6610,959,501 020 840,0003.09.2010 00:04:38
EXPEDIA INCUS30212P105725,380,89+3,6325,3825,031 730 104,0002.09.2010 23:21:05
EXPEDITORS INTL,WASHUSEXPD42,011,06+2,5842,4641,51436 292,0002.09.2010 22:44:14
EXPRESS SCRIPTS INCUSESRX103,370,000,00103,3777,530,0008.06.2010 14:47:07
EXXON MOBIL CORPUSXOM61,060,16+0,2661,0761,035 099 763,0003.09.2010 00:13:55
FASTENAL COUSFAST48,931,75+3,7149,4448,35528 978,0002.09.2010 23:51:52
FIRST SOLAR INCUSFSLR134,504,33+3,33134,98134,50824 552,0003.09.2010 00:19:07
FISERV, INC.USFISV52,510,86+1,6753,0051,93426 018,0002.09.2010 23:24:53
FLEXTRONICS INTERNATUSFLEX5,480,29+5,595,505,382 492 889,0003.09.2010 00:04:22
FLIR SYS INCUSFLIR26,270,11+0,4226,3125,93580 595,0002.09.2010 22:44:14
FOSTER WHEELER LTD OBMG36535139122,960,97+4,4123,0022,72630 773,0002.09.2010 23:47:27
GARMIN LTDUSG3726010927,61-0,06-0,2228,5027,41359 762,0003.09.2010 00:01:57
GENERAL ELECTRIC COUSGE15,130,12+0,8015,1315,1254 263 627,0002.09.2010 23:50:29
GENERAL MOTORSUSGM0,69-0,06-8,000,710,69341 588 570,0002.06.2009 02:00:06
GENZYME CORPORATIONUSGENZ70,700,29+0,4170,9370,501 534 152,0003.09.2010 00:01:10
GILEAD SCIENCESUSGILD33,160,13+0,3933,5032,822 473 097,0003.09.2010 00:04:38
GOOGLE INC CLASS AUSGOOG461,080,75+0,16463,00460,55526 853,0003.09.2010 00:12:34
HEWLETT PACKARD COUSHPQ39,680,47+1,2039,6539,595 723 555,0003.09.2010 00:14:03
HOLOGIC INCUSHOLX14,810,22+1,5114,9513,50489 362,0002.09.2010 23:01:12
HOME DEPOT INCUSHD29,410,74+2,5829,4029,304 223 950,0003.09.2010 00:14:00
HONEYWELL INTL INCUSHON42,011,13+2,7642,0841,301 697 303,0003.09.2010 00:06:08
HUNT(JB)TRANSPORTUSJBHT34,580,33+0,9635,0234,13627 439,0002.09.2010 22:44:15
CHECK POINT SOFTWAREUSCHKP36,030,26+0,7336,3435,16509 233,0003.09.2010 00:03:24
CHEVRON CORP NEWUSCVX77,450,68+0,8977,5277,481 177 337,0003.09.2010 00:13:55
ILLUMINA, INC. - COMUS45232710944,750,86+1,9649,7741,00398 415,0002.09.2010 22:56:32
INFOSYS TECHNOLOGIESUSINFY59,780,08+0,1361,4158,96407 409,0003.09.2010 00:04:50
INTEL CORPUSINTC18,270,12+0,6618,2718,2211 975 331,0003.09.2010 00:17:32
INTERNATIONAL BUSINEUSIBM125,04-0,73-0,58125,15125,131 186 583,0003.09.2010 00:14:00
INTUIT CORPORATIONUSINTU44,000,38+0,8744,4343,441 675 595,0002.09.2010 22:44:16
INTUITIVE SURGICALUS46120E107277,323,26+1,19283,80276,00188 617,0003.09.2010 00:00:38
JOHNSON & JOHNSONUSJNJ58,560,27+0,4658,6558,578 079 603,0003.09.2010 00:01:22
JOY GLOBAL INCUSJOYG62,402,24+3,7262,4062,311 050 510,0002.09.2010 23:48:15
JP MORGAN CHASE & COUSJPM38,140,40+1,0638,1438,1031 231 293,0002.09.2010 23:56:37
JUNIPER NETWORKS, INUSJNPR28,140,51+1,8628,4028,191 476 302,0002.09.2010 23:40:48
KLA INSTRUMENTS CORPUSKLAC29,770,78+2,6929,9329,44917 243,0003.09.2010 00:00:17
KRAFT FOODS INCUS50075N10430,35-0,05-0,1630,3530,012 832 686,0002.09.2010 23:50:14
LAM RESEARCH CORPORAUSLRCX37,710,91+2,4738,1437,26513 271,0002.09.2010 23:15:41
LAMAR ADVERTISING COUSLAMR29,791,55+5,4930,7928,54222 824,0002.09.2010 22:59:32
LEAPNET INCUSLEAP10,34-0,09-0,8610,5710,25397 268,0002.09.2010 22:44:14
LEVEL 3 COMUNICATIONUSLVLT1,100,02+1,851,101,091 543 422,0003.09.2010 00:07:56
LIBERTY GLOBAL, INC.US530555101328,590,36+1,2829,4727,01561 053,0002.09.2010 23:56:47
LIBERTY MEDIA HLDG IUSLINTA11,470,20+1,7711,7511,091 049 939,0003.09.2010 00:03:22
LIFELINE SYSTEMSUSLIFE44,960,36+0,8145,3644,45489 331,0002.09.2010 22:44:14
LINEAR TECHNOLOGY COUSLLTC30,230,62+2,0930,5429,85940 700,0002.09.2010 22:44:14
LOGITECH INTERNATIONUSLOGI15,780,48+3,1416,5015,20333 438,0003.09.2010 00:03:51
MARVELL TECHNOLOGY GUS57385110216,830,58+3,5716,8616,823 453 347,0003.09.2010 00:13:08
MATTEL INCUS577081102521,630,40+1,8821,9221,351 397 658,0002.09.2010 22:44:16
MAXIM INTEGRATED PROUSMXIM33,41-0,49-1,4533,6333,186 239 761,0029.06.2007 23:12:50
MCDONALDS CORPUSMCD75,020,48+0,6475,2275,021 399 551,0002.09.2010 23:58:10
MERCK & CO., INCUS58933Y105535,35-0,27-0,7635,3135,303 275 401,0003.09.2010 00:13:55
MICROCHIP TECHNOLOGYUSMCHP28,550,19+0,6728,6828,20549 533,0003.09.2010 00:01:34
MICROSOFT CORPUSMSFT23,970,06+0,2523,9623,9412 179 352,0003.09.2010 00:02:54
MILLICOM INTL CELLULUSMICC96,311,92+2,0397,9991,86169 437,0002.09.2010 22:41:18
MONSTER WORLDWIDE INUSMNST12,060,07+0,5815,0811,743 207 114,0007.11.2008 23:59:27
MYLAN INC.USMYL17,43-0,02-0,1117,5417,20803 332,0002.09.2010 23:50:01
NETWORK APPLIANCE COUSNTAP43,061,18+2,8243,0743,002 181 029,0002.09.2010 23:40:16
NEWS CORPUSNWSA13,260,26+2,0013,4313,082 939 245,0002.09.2010 22:59:47
NII HLDGS INCUSNIHD36,96-0,28-0,7537,9235,94490 764,0003.09.2010 00:03:24
NVIDIA CORPUSNVDA9,600,19+2,029,589,553 964 038,0003.09.2010 00:18:37
ORACLE CORPORATIONUSORCL22,52-0,12-0,5322,5222,435 775 054,0002.09.2010 23:37:43
O'REILLY AUTOMOTIVE,USORLY49,640,77+1,5850,2048,95477 675,0002.09.2010 22:48:51
PACCAR INCUSPCAR44,400,98+2,2544,8343,84924 922,0002.09.2010 22:44:14
PATTERSON COMPANIESUSPDCO26,190,48+1,8726,4825,89350 197,0002.09.2010 22:44:16
PATTERSON UTI ENERGYUSPTEN15,500,19+1,2415,5915,40914 075,0002.09.2010 22:44:16
PAYCHEX INCUSPAYX26,010,52+2,0226,0025,72827 335,0003.09.2010 00:04:50
PETSMART INCUSPETM33,760,68+2,0634,0030,01291 751,0003.09.2010 00:18:39
PFIZER INCUS717081103516,400,12+0,7416,4216,3912 353 819,0003.09.2010 00:13:55
PRICELINE.COM INCUSPCLN311,794,95+1,61314,20311,41321 502,0002.09.2010 23:56:48
PROCTER & GAMBLE COUSPG60,070,27+0,4560,1859,802 133 246,0003.09.2010 00:13:55
QUAIGEN N.V.USQGEN18,440,13+0,7121,1517,64268 751,0003.09.2010 00:01:20
QUALCOMM INCUSQCOM39,960,37+0,9339,9939,903 822 557,0003.09.2010 00:01:29
RESEARCH IN MOTIONUSRIMM44,440,24+0,5444,4944,402 706 206,0002.09.2010 23:50:12
ROSS STORESUSROST52,201,10+2,1555,0047,59637 036,0002.09.2010 23:35:39
RYANAIR HOLDINGS ADSUSRYAAY29,18-0,12-0,4131,0028,2354 312,0003.09.2010 00:18:53
SANDISK CORPUSSNDK36,141,33+3,8236,1336,024 209 367,0003.09.2010 00:16:12
SEAGATE TECHNOLOGY (USG7945J10410,970,24+2,2410,9810,902 587 192,0003.09.2010 00:17:53
SEARS HOLDINGS CORPOUSSHLD64,44-0,09-0,1466,7264,44196 609,0002.09.2010 23:27:32
SEPRACOR, INC.USSEPR22,980,000,0023,0522,99474 989,0020.10.2009 22:37:59
SCHEIN (HENRY), INC.USHSIC54,730,15+0,2756,1153,19186 833,0002.09.2010 22:42:18
SIGMA-ALDRICHUSSIAL55,170,24+0,4455,6654,53126 285,0002.09.2010 22:44:16
SIRIUS SATELLITE RADUS82966U1030,990,01+0,761,000,999 259 091,0002.09.2010 23:59:14
STAPLES INCUSSPLS18,740,34+1,8219,0918,442 325 067,0003.09.2010 00:03:20
STARBUCKS CORPORATIOUSSBUX25,702,02+8,5324,9024,352 324 526,0002.09.2010 23:26:26
STERICYCLE INCUSSRCL66,51-0,04-0,0667,1765,81166 815,0002.09.2010 22:44:16
SUN MICROSYSTEMSUSJAVAD20,370,000,000,000,000,0011.02.2008 00:00:00
SYMANTEC CORPUSSYMC13,97-0,12-0,8514,1713,902 843 284,0002.09.2010 22:44:14
TELLABS, INC.USTLAB7,490,27+3,747,497,471 321 470,0002.09.2010 22:34:26
TEVA PHARMACTL INDUSUS881624209851,750,64+1,2551,7051,601 097 010,0002.09.2010 23:21:05
TRAVELERS COMPANIESUSTRV50,21-0,10-0,2050,4050,053 595 832,0002.09.2010 22:45:10
UNITED TECHNOLOGIESUSUTX67,440,07+0,1067,6466,911 023 511,0003.09.2010 00:13:55
URBAN OUTFITTERSUSURBN24,16-0,23-0,9624,5224,103 782 593,0029.06.2007 23:32:29
USA INTERACTIVEUSIACI25,620,40+1,5926,8324,87324 706,0003.09.2010 00:02:15
VERISIGN INCUSVRSN29,740,17+0,5730,1229,35923 433,0002.09.2010 22:44:15
VERIZON COMMUNICATIOUS92343V104430,11-0,15-0,5030,1130,103 760 737,0002.09.2010 23:58:10
VERTEX PHARMACEUTICAUSVRTX35,440,53+1,5235,4634,29427 641,0003.09.2010 00:04:50
VIRGIN MEDIA INCUSVMED21,87-0,05-0,2321,9820,92900 693,0003.09.2010 00:04:00
VISA INC.US92826C839471,981,45+2,0671,9771,78981 015,0003.09.2010 00:07:53
VODAFONE GROUP PLC NUSVOD24,340,02+0,0824,7523,971 049 498,0002.09.2010 22:44:15
WAL MART STORES INCUSWMT51,760,56+1,0951,8051,763 106 049,0003.09.2010 00:13:55
WARNER CHILCOTT PLCUS363240102029,320,42+1,4529,5028,70318 843,0002.09.2010 22:55:21
WHOLE FOODS MARKETUSWFMI36,000,67+1,9036,0434,79824 003,0003.09.2010 00:15:12
WORLDWIDE MEDICAL COUSWMED0,010,000,000,000,000,0011.02.2008 00:00:00
WYNN RESORTS LTDUSWYNN84,582,01+2,4384,7884,20741 052,0003.09.2010 00:03:47
XILINX INCUSXLNX25,160,49+1,9925,4824,911 787 991,0002.09.2010 23:06:43
YAHOO INCUSYHOO13,540,17+1,2713,5613,524 085 824,0003.09.2010 00:01:11
3M COUSMMM81,870,86+1,0682,0781,45570 448,0003.09.2010 00:13:55