Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 9.9.2010 21:13
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.

08.03. 17:0009.03. 17:00
11.03. 17:0012.03. 17:00|aktuální
NázevSymbolKurzZměnaZměna (%)PoptávkaNabídkaObjemDatum
ACTIVISION INCUSATVI11,160,04+0,3611,1911,161 565 251,0009.09.2010 20:51:41
ADOBE SYSTEMSUSADBE33,073,76+12,8333,0833,078 599 844,0009.09.2010 20:52:05
AKAMAI TECHNOLOGIES,USAKAM50,13-0,38-0,7550,1650,13593 690,0009.09.2010 20:51:46
ALCOA INCUSAA11,210,14+1,2211,2111,197 757 942,0009.09.2010 20:51:43
ALTERA CORPORATIONUSALTR26,21-0,85-3,1426,2226,212 875 856,0009.09.2010 20:51:46
ALTRIA GROUP INCUSMO23,660,20+0,8523,6723,672 650 711,0009.09.2010 20:51:56
AMAZON.COMUSAMZN140,261,12+0,80140,18140,161 494 608,0009.09.2010 20:51:47
AMERICAN EXPRESS COUSAXP40,570,50+1,2540,5740,575 503 936,0009.09.2010 20:52:03
AMERICAN INTL GROUP*USAIG*1,17-0,16-12,031,181,12353 962 834,0001.07.2009 02:00:07
AMGEN, INC.USAMGN53,770,83+1,5753,7853,76835 953,0009.09.2010 20:51:56
AMYLIN PHARMACEUTICAUSAMLN21,35-0,40-1,8421,3621,33198 693,0009.09.2010 20:51:42
APOLLO GROUP'A'USAPOL46,900,85+1,8546,9146,89683 452,0009.09.2010 20:52:07
APPLE COMPUTER, INC.USAAPL264,671,75+0,67264,74264,684 099 136,0009.09.2010 20:51:54
APPLIED MATERIALSUSAMAT10,810,23+2,1710,8210,815 094 602,0009.09.2010 20:51:48
AT&T INCUST27,890,50+1,8227,8727,856 243 181,0009.09.2010 20:51:44
AUL CORPORATIONUSUAUA20,76-1,30-5,8920,7720,751 629 833,0009.09.2010 20:51:46
AUTODESK INCUSADSK30,330,26+0,8630,3430,33467 491,0009.09.2010 20:51:29
AUTOMATIC DATA PROCEUSADP39,930,27+0,6839,9439,92489 288,0009.09.2010 20:52:03
BAIDU.COM INC ADSUSBIDU713,0018,76+2,70713,89711,11563 020,0012.05.2010 01:59:50
BANK OF AMERICA CORPUS060505104613,570,23+1,6913,5713,5648 641 192,0009.09.2010 20:52:02
BED BATH & BEYOND, IUSBBBY39,450,22+0,5539,4439,43628 884,0009.09.2010 20:51:50
BIOGEN IDEC INCUSBIIB56,87-0,28-0,4956,8856,85614 319,0009.09.2010 20:52:16
BMC SOFTWARE, INC.USBMC38,710,03+0,0838,7238,71376 514,0009.09.2010 20:52:14
BOEING COUSBA63,19-1,27-1,9763,1963,182 658 011,0009.09.2010 20:52:01
BROADCOM CORP 'A'USBRCM34,030,48+1,4334,0434,032 268 257,0009.09.2010 20:51:42
C H ROBINSON WORLDWIUSCHRW67,54-0,13-0,1967,5467,52319 717,0009.09.2010 20:51:34
CA INC.US12673P10519,360,06+0,3119,3719,36989 521,0009.09.2010 20:50:49
CADENCE DESIGN SYSUSCDNS7,320,13+1,817,337,321 067 916,0009.09.2010 20:51:54
CATERPILLAR INC DELUSCAT70,42-0,30-0,4270,4270,424 149 341,0009.09.2010 20:51:53
CELGENE CORPUSCELG53,92-0,06-0,1153,9353,92405 704,0009.09.2010 20:52:09
CEPHALON, INC.USCEPH54,34-1,75-3,1254,3654,351 198 262,0007.10.2009 20:34:10
CERNER CORPORATIONUSCERN78,450,17+0,2278,4778,4495 963,0009.09.2010 20:51:57
CINTAS CORPUSCTAS27,040,05+0,1927,0427,03228 715,0009.09.2010 20:51:48
CISCO SYSTEMSUSCSCO20,650,01+0,0520,6520,649 439 339,0009.09.2010 20:51:55
CITIGROUP INCUSC3,910,07+1,823,913,90136 562 081,0009.09.2010 20:51:38
CITRIX SYSTEMS, INC.USCTXS62,83-0,69-1,0962,8462,83762 884,0009.09.2010 20:51:41
COCA COLA COUSKO58,320,51+0,8858,3358,321 946 252,0009.09.2010 20:51:31
COGNIZANT TECH SOLUTUSCTSH61,39-1,87-2,9661,4061,391 009 487,0009.09.2010 20:51:54
COMCAST CORP. (CLASSUSCMCSA17,970,05+0,2817,9817,972 749 816,0009.09.2010 20:52:08
COSTCO WHOLESALE CORUSCOST59,06-0,15-0,2559,0659,05568 852,0009.09.2010 20:51:52
DELL INCUSDELL12,42-0,12-0,9612,4212,403 186 965,0009.09.2010 20:51:47
DENTSPLY INTL INC NEUSXRAY29,550,33+1,1329,5529,54124 224,0009.09.2010 20:51:44
DIRECTV GROUP INCUS25459L10639,74-0,03-0,0839,7439,732 400 836,0009.09.2010 20:51:57
DISCOVERY HOLDING COUSDISCA39,160,02+0,0539,1639,15310 640,0009.09.2010 20:51:59
DISH NETWORK CORP CLUSDISH18,500,13+0,7118,5118,50350 215,0009.09.2010 20:51:23
DISNEY WALT COUSDIS34,140,31+0,9034,1434,134 367 768,0009.09.2010 20:51:44
DU PONT (EI) DE NEMOUSDD42,27-0,12-0,2842,2742,263 418 803,0009.09.2010 20:52:06
EBAY INCUSEBAY24,17-0,40-1,6324,1824,173 064 743,0009.09.2010 20:52:08
ELECTRONIC ARTSUSERTS16,300,05+0,2816,3016,29451 291,0009.09.2010 20:51:42
ERICSSON(LM)TEL'B'ADUSERIC10,970,23+2,1410,9710,961 263 880,0009.09.2010 20:51:47
EXPEDIA INCUS30212P105725,520,33+1,3125,5325,521 056 562,0009.09.2010 20:52:05
EXPEDITORS INTL,WASHUSEXPD42,88-0,34-0,7942,8842,88282 346,0009.09.2010 20:51:59
EXPRESS SCRIPTS INCUSESRX103,370,000,00103,3777,530,0008.06.2010 14:47:07
EXXON MOBIL CORPUSXOM61,100,35+0,5861,1061,099 976 250,0009.09.2010 20:52:03
FASTENAL COUSFAST50,170,47+0,9550,1750,15239 464,0009.09.2010 20:51:41
FIRST SOLAR INCUSFSLR138,901,65+1,20138,93138,87344 652,0009.09.2010 20:52:00
FISERV, INC.USFISV52,100,11+0,2152,1352,12112 082,0009.09.2010 20:51:59
FLEXTRONICS INTERNATUSFLEX5,550,09+1,655,575,551 735 407,0009.09.2010 20:51:39
FLIR SYS INCUSFLIR26,13-0,23-0,8726,1426,13339 754,0009.09.2010 20:51:58
FOSTER WHEELER LTD OBMG36535139123,320,13+0,5623,3323,32315 499,0009.09.2010 20:52:06
GARMIN LTDUSG3726010928,010,13+0,4727,9827,98227 125,0009.09.2010 20:51:56
GENERAL ELECTRIC COUSGE15,900,20+1,2715,9115,9015 159 750,0009.09.2010 20:52:04
GENERAL MOTORSUSGM0,69-0,06-8,000,710,69341 588 570,0002.06.2009 02:00:06
GENZYME CORPORATIONUSGENZ70,510,04+0,0670,5270,501 231 170,0009.09.2010 20:51:39
GILEAD SCIENCESUSGILD33,940,03+0,0933,9533,941 066 982,0009.09.2010 20:52:00
GOOGLE INC CLASS AUSGOOG477,997,41+1,57478,06477,97548 803,0009.09.2010 20:51:55
HEWLETT PACKARD COUSHPQ38,890,08+0,2138,8938,884 415 409,0009.09.2010 20:52:12
HOLOGIC INCUSHOLX15,190,20+1,3315,1915,18510 444,0009.09.2010 20:51:10
HOME DEPOT INCUSHD29,460,02+0,0529,4629,461 233 724,0009.09.2010 20:52:12
HONEYWELL INTL INCUSHON41,88-0,32-0,7541,8941,882 995 176,0009.09.2010 20:51:59
HUNT(JB)TRANSPORTUSJBHT33,99-0,39-1,1334,0033,99553 219,0009.09.2010 20:52:01
CHECK POINT SOFTWAREUSCHKP34,080,04+0,1234,1134,10484 621,0009.09.2010 20:51:48
CHEVRON CORP NEWUSCVX77,590,31+0,4077,6077,59956 852,0009.09.2010 20:52:09
ILLUMINA, INC. - COMUS45232710945,000,000,0045,0044,99187 765,0009.09.2010 20:51:52
INFOSYS TECHNOLOGIESUSINFY62,100,47+0,7662,1362,11298 674,0009.09.2010 20:51:47
INTEL CORPUSINTC18,000,10+0,5618,0118,0011 463 669,0009.09.2010 20:52:06
INTERNATIONAL BUSINEUSIBM126,620,54+0,43126,64126,63399 939,0009.09.2010 20:51:53
INTUIT CORPORATIONUSINTU43,95-0,38-0,8643,9643,94868 328,0009.09.2010 20:51:41
INTUITIVE SURGICALUS46120E107283,543,32+1,18283,70283,42147 977,0009.09.2010 20:52:05
JOHNSON & JOHNSONUSJNJ59,921,05+1,7959,9259,912 642 011,0009.09.2010 20:51:46
JOY GLOBAL INCUSJOYG64,54-0,78-1,1964,5564,53545 709,0009.09.2010 20:51:54
JP MORGAN CHASE & COUSJPM39,940,82+2,1039,9539,946 338 173,0009.09.2010 20:51:41
JUNIPER NETWORKS, INUSJNPR28,31-0,54-1,8728,3028,303 159 844,0009.09.2010 20:51:35
KLA INSTRUMENTS CORPUSKLAC28,72-0,04-0,1428,7528,74359 389,0009.09.2010 20:51:52
KRAFT FOODS INCUS50075N10430,660,09+0,2930,6630,644 852 462,0009.09.2010 20:51:52
LAM RESEARCH CORPORAUSLRCX36,39-0,21-0,5736,4036,40463 969,0009.09.2010 20:51:56
LAMAR ADVERTISING COUSLAMR28,88-0,07-0,2428,9028,8749 989,0009.09.2010 20:51:46
LEAPNET INCUSLEAP11,300,64+6,0011,3111,301 168 174,0009.09.2010 20:51:51
LEVEL 3 COMUNICATIONUSLVLT1,120,01+0,451,121,11919 893,0009.09.2010 20:52:03
LIBERTY GLOBAL, INC.US530555101329,110,29+1,0129,1129,11593 784,0009.09.2010 20:52:09
LIBERTY MEDIA HLDG IUSLINTA11,650,13+1,1311,6511,65849 667,0009.09.2010 20:51:49
LIFELINE SYSTEMSUSLIFE46,310,78+1,7146,3346,31301 193,0009.09.2010 20:51:50
LINEAR TECHNOLOGY COUSLLTC30,670,05+0,1630,6830,66669 558,0009.09.2010 20:51:38
LOGITECH INTERNATIONUSLOGI15,86-0,13-0,8115,8715,85251 782,0009.09.2010 20:51:49
MARVELL TECHNOLOGY GUS57385110217,35-0,04-0,2317,3517,343 177 487,0009.09.2010 20:52:09
MATTEL INCUS577081102522,040,35+1,6122,0522,04958 027,0009.09.2010 20:52:12
MAXIM INTEGRATED PROUSMXIM33,41-0,49-1,4533,6333,186 239 761,0029.06.2007 23:12:50
MCDONALDS CORPUSMCD74,20-1,88-2,4774,2074,1912 272 449,0009.09.2010 20:52:04
MERCK & CO., INCUS58933Y105536,090,28+0,7836,1036,092 733 962,0009.09.2010 20:52:02
MICROCHIP TECHNOLOGYUSMCHP29,100,45+1,5729,1029,09764 593,0009.09.2010 20:51:49
MICROSOFT CORPUSMSFT24,150,23+0,9624,1524,1310 820 627,0009.09.2010 20:51:43
MILLICOM INTL CELLULUSMICC98,15-0,51-0,5298,4798,3878 021,0009.09.2010 20:51:49
MONSTER WORLDWIDE INUSMNST12,060,07+0,5815,0811,743 207 114,0007.11.2008 23:59:27
MYLAN INC.USMYL17,590,02+0,1117,6017,59493 765,0009.09.2010 20:51:49
NETWORK APPLIANCE COUSNTAP46,40-0,03-0,0646,4346,412 142 942,0009.09.2010 20:52:03
NEWS CORPUSNWSA13,410,23+1,7513,4213,411 920 673,0009.09.2010 20:51:50
NII HLDGS INCUSNIHD38,00-0,18-0,4737,9937,97263 689,0009.09.2010 20:51:51
NVIDIA CORPUSNVDA10,16-0,16-1,5510,1610,144 316 111,0009.09.2010 20:51:49
ORACLE CORPORATIONUSORCL24,360,22+0,9124,3624,355 819 618,0009.09.2010 20:51:44
O'REILLY AUTOMOTIVE,USORLY50,11-0,15-0,3050,0950,07196 656,0009.09.2010 20:52:05
PACCAR INCUSPCAR44,29-0,45-1,0144,3044,29443 981,0009.09.2010 20:51:49
PATTERSON COMPANIESUSPDCO26,280,05+0,1926,2826,27173 314,0009.09.2010 20:51:49
PATTERSON UTI ENERGYUSPTEN15,86-0,01-0,0615,8615,85845 159,0009.09.2010 20:51:54
PAYCHEX INCUSPAYX25,75-0,01-0,0425,7625,73662 169,0009.09.2010 20:51:49
PETSMART INCUSPETM34,36-0,30-0,8734,3734,35218 798,0009.09.2010 20:51:52
PFIZER INCUS717081103516,840,27+1,6416,8516,8410 039 278,0009.09.2010 20:52:04
PRICELINE.COM INCUSPCLN322,91-5,86-1,78322,86322,65370 644,0009.09.2010 20:51:57
PROCTER & GAMBLE COUSPG60,410,05+0,0860,4260,411 026 253,0009.09.2010 20:51:38
QUAIGEN N.V.USQGEN18,770,10+0,5418,7918,78177 323,0009.09.2010 20:51:49
QUALCOMM INCUSQCOM40,74-0,18-0,4440,7440,732 730 935,0009.09.2010 20:51:51
RESEARCH IN MOTIONUSRIMM45,160,49+1,1045,1845,172 736 257,0009.09.2010 20:51:51
ROSS STORESUSROST51,68-0,09-0,1751,6951,68322 775,0009.09.2010 20:51:48
RYANAIR HOLDINGS ADSUSRYAAY28,660,20+0,7028,6728,6680 488,0009.09.2010 20:51:45
SANDISK CORPUSSNDK38,130,62+1,6538,1338,132 324 996,0009.09.2010 20:51:52
SEAGATE TECHNOLOGY (USG7945J10411,120,08+0,7211,1111,111 776 532,0009.09.2010 20:52:02
SEARS HOLDINGS CORPOUSSHLD64,68-0,59-0,9064,6464,59197 981,0009.09.2010 20:51:54
SEPRACOR, INC.USSEPR22,980,000,0023,0522,99474 989,0020.10.2009 22:37:59
SCHEIN (HENRY), INC.USHSIC55,460,43+0,7855,4855,4573 915,0009.09.2010 20:52:01
SIGMA-ALDRICHUSSIAL56,65-0,11-0,1956,6656,63148 700,0009.09.2010 20:51:24
SIRIUS SATELLITE RADUS82966U1031,05-0,01-0,481,051,044 146 332,0009.09.2010 20:52:09
STAPLES INCUSSPLS19,040,000,0019,0519,031 124 676,0009.09.2010 20:51:39
STARBUCKS CORPORATIOUSSBUX24,76-0,02-0,0824,7724,761 322 657,0009.09.2010 20:52:00
STERICYCLE INCUSSRCL68,200,71+1,0568,2068,18157 046,0009.09.2010 20:51:38
SUN MICROSYSTEMSUSJAVAD20,370,000,000,000,000,0011.02.2008 00:00:00
SYMANTEC CORPUSSYMC14,700,12+0,7914,7014,692 268 792,0009.09.2010 20:51:47
TELLABS, INC.USTLAB7,22-0,10-1,377,227,211 006 281,0009.09.2010 20:52:01
TEVA PHARMACTL INDUSUS881624209854,19-0,13-0,2454,1954,191 395 094,0009.09.2010 20:51:44
TRAVELERS COMPANIESUSTRV50,250,44+0,8850,2550,24319 446,0009.09.2010 20:51:32
UNITED TECHNOLOGIESUSUTX68,39-0,08-0,1268,3968,381 692 189,0009.09.2010 20:52:11
URBAN OUTFITTERSUSURBN24,16-0,23-0,9624,5224,103 782 593,0029.06.2007 23:32:29
USA INTERACTIVEUSIACI26,040,11+0,4226,0426,03213 581,0009.09.2010 20:51:59
VERISIGN INCUSVRSN30,630,14+0,4630,6330,62588 656,0009.09.2010 20:51:54
VERIZON COMMUNICATIOUS92343V104430,800,34+1,1230,8030,7910 321 489,0009.09.2010 20:51:51
VERTEX PHARMACEUTICAUSVRTX36,050,000,0036,0636,05342 265,0009.09.2010 20:51:51
VIRGIN MEDIA INCUSVMED21,270,34+1,6221,3021,29492 922,0009.09.2010 20:52:10
VISA INC.US92826C839466,29-2,21-3,2366,2966,293 677 569,0009.09.2010 20:50:49
VODAFONE GROUP PLC NUSVOD24,870,11+0,4424,8924,88961 755,0009.09.2010 20:52:01
WAL MART STORES INCUSWMT51,990,16+0,3151,9851,98906 697,0009.09.2010 20:51:49
WARNER CHILCOTT PLCUS363240102021,630,85+4,0921,6421,631 503 570,0009.09.2010 20:51:54
WHOLE FOODS MARKETUSWFMI35,21-0,06-0,1735,2235,21292 348,0009.09.2010 20:51:46
WORLDWIDE MEDICAL COUSWMED0,010,000,000,000,000,0011.02.2008 00:00:00
WYNN RESORTS LTDUSWYNN88,950,53+0,6088,9688,89576 730,0009.09.2010 20:51:14
XILINX INCUSXLNX24,75-0,38-1,5124,7624,751 577 229,0009.09.2010 20:52:06
YAHOO INCUSYHOO13,68-0,08-0,5513,6813,673 241 447,0009.09.2010 20:52:01
3M COUSMMM82,800,03+0,0482,8182,80367 994,0009.09.2010 20:51:47