GEVORKYAN, s.r.o. (GEV.PR)
Prague - Prague Delayed price. Currency in CZK
Add to watchlist
At close: 03:57PM CEST
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in CZKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | 482 |
| 12 Sept 2024 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 1,954 |
| 11 Sept 2024 | 256.00 | 260.00 | 254.00 | 260.00 | 260.00 | 5,946 |
| 10 Sept 2024 | 256.00 | 258.00 | 256.00 | 256.00 | 256.00 | 3,248 |
| 09 Sept 2024 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 1,139 |
| 06 Sept 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 31 |
| 05 Sept 2024 | 254.00 | 256.00 | 254.00 | 254.00 | 254.00 | 713 |
| 04 Sept 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 18 |
| 03 Sept 2024 | 258.00 | 260.00 | 254.00 | 260.00 | 260.00 | 2,655 |
| 02 Sept 2024 | 256.00 | 258.00 | 254.00 | 258.00 | 258.00 | 2,770 |
| 30 Aug 2024 | 254.00 | 260.00 | 254.00 | 256.00 | 256.00 | 14,709 |
| 29 Aug 2024 | 256.00 | 258.00 | 254.00 | 254.00 | 254.00 | 3,374 |
| 28 Aug 2024 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 494 |
| 27 Aug 2024 | 256.00 | 256.00 | 254.00 | 256.00 | 256.00 | 761 |
| 26 Aug 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 4 |
| 23 Aug 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 22 |
| 22 Aug 2024 | 256.00 | 256.00 | 252.00 | 256.00 | 256.00 | 5,768 |
| 21 Aug 2024 | 250.00 | 256.00 | 250.00 | 250.00 | 250.00 | 340 |
| 20 Aug 2024 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | 300 |
| 19 Aug 2024 | 256.00 | 256.00 | 246.00 | 256.00 | 256.00 | 7,056 |
| 16 Aug 2024 | 252.00 | 256.00 | 252.00 | 252.00 | 252.00 | 1,207 |
| 15 Aug 2024 | 254.00 | 256.00 | 252.00 | 256.00 | 256.00 | 203 |
| 14 Aug 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| 13 Aug 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| 12 Aug 2024 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 206 |
| 09 Aug 2024 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 175 |
| 08 Aug 2024 | 256.00 | 258.00 | 252.00 | 252.00 | 252.00 | 659 |
| 07 Aug 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 10 |
| 06 Aug 2024 | 250.00 | 256.00 | 250.00 | 256.00 | 256.00 | 966 |
| 05 Aug 2024 | 256.00 | 256.00 | 250.00 | 250.00 | 250.00 | 2,554 |
| 02 Aug 2024 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | 1,084 |
| 01 Aug 2024 | 254.00 | 258.00 | 254.00 | 258.00 | 258.00 | 737 |
| 31 July 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 1,000 |
| 30 July 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| 29 July 2024 | 258.00 | 260.00 | 258.00 | 258.00 | 258.00 | 1,393 |
| 26 July 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 57 |
| 25 July 2024 | 258.00 | 260.00 | 256.00 | 260.00 | 260.00 | 269 |
| 24 July 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 2 |
| 23 July 2024 | 260.00 | 260.00 | 254.00 | 260.00 | 260.00 | 5,871 |
| 22 July 2024 | 258.00 | 264.00 | 258.00 | 264.00 | 264.00 | 8,785 |
| 19 July 2024 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | 660 |
| 18 July 2024 | 258.00 | 258.00 | 254.00 | 258.00 | 258.00 | 1,940 |
| 17 July 2024 | 256.00 | 258.00 | 256.00 | 256.00 | 256.00 | 167 |
| 16 July 2024 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | 280 |
| 15 July 2024 | 256.00 | 258.00 | 254.00 | 258.00 | 258.00 | 3,805 |
| 12 July 2024 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | 1,675 |
| 11 July 2024 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 250 |
| 10 July 2024 | 258.00 | 258.00 | 252.00 | 256.00 | 256.00 | 2,333 |
| 09 July 2024 | 258.00 | 258.00 | 256.00 | 258.00 | 258.00 | 154 |
| 08 July 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 183 |
| 04 July 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 240 |
| 03 July 2024 | 256.00 | 258.00 | 252.00 | 256.00 | 256.00 | 908 |
| 02 July 2024 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | 55 |
| 01 July 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 180 |
| 28 June 2024 | 258.00 | 258.00 | 254.00 | 258.00 | 258.00 | 415 |
| 27 June 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
| 26 June 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 100 |
| 25 June 2024 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 574 |
| 24 June 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 70 |
| 21 June 2024 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | 220 |
| 20 June 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 50 |
| 19 June 2024 | 258.00 | 258.00 | 254.00 | 258.00 | 258.00 | 222 |
| 18 June 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 186 |
| 17 June 2024 | 258.00 | 258.00 | 252.00 | 252.00 | 252.00 | 604 |
| 14 June 2024 | 254.00 | 258.00 | 252.00 | 258.00 | 258.00 | 5,511 |
| 13 June 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 427 |
| 12 June 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 443 |
| 11 June 2024 | 256.00 | 256.00 | 254.00 | 256.00 | 256.00 | 290 |
| 10 June 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| 07 June 2024 | 256.00 | 256.00 | 254.00 | 256.00 | 256.00 | 139 |
| 06 June 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 107 |
| 05 June 2024 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | 169 |
| 04 June 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 500 |
| 03 June 2024 | 256.00 | 256.00 | 252.00 | 256.00 | 256.00 | 773 |
| 31 May 2024 | 256.00 | 256.00 | 254.00 | 256.00 | 256.00 | 357 |
| 30 May 2024 | 256.00 | 256.00 | 252.00 | 256.00 | 256.00 | 1,029 |
| 29 May 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 56 |
| 28 May 2024 | 252.00 | 256.00 | 252.00 | 254.00 | 254.00 | 1,056 |
| 27 May 2024 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | 1,897 |
| 24 May 2024 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 86 |
| 23 May 2024 | 252.00 | 256.00 | 252.00 | 252.00 | 252.00 | 410 |
| 22 May 2024 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | 1,574 |
| 21 May 2024 | 256.00 | 256.00 | 254.00 | 256.00 | 256.00 | 209 |
| 20 May 2024 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 824 |
| 17 May 2024 | 258.00 | 258.00 | 254.00 | 256.00 | 256.00 | 2,635 |
| 16 May 2024 | 258.00 | 260.00 | 252.00 | 256.00 | 256.00 | 5,132 |
| 15 May 2024 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 59 |
| 14 May 2024 | 256.00 | 256.00 | 254.00 | 256.00 | 256.00 | 286 |
| 13 May 2024 | 258.00 | 258.00 | 252.00 | 256.00 | 256.00 | 1,318 |
| 10 May 2024 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | 520 |
| 09 May 2024 | 258.00 | 258.00 | 252.00 | 252.00 | 252.00 | 229 |
| 07 May 2024 | 256.00 | 258.00 | 250.00 | 258.00 | 258.00 | 554 |
| 06 May 2024 | 256.00 | 258.00 | 256.00 | 256.00 | 256.00 | 591 |
| 03 May 2024 | 254.00 | 256.00 | 250.00 | 250.00 | 250.00 | 2,243 |
| 02 May 2024 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | 4,388 |
| 30 Apr 2024 | 254.00 | 258.00 | 254.00 | 258.00 | 258.00 | 3,057 |
| 29 Apr 2024 | 254.00 | 254.00 | 248.00 | 252.00 | 252.00 | 2,450 |
| 26 Apr 2024 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | 160 |
| 25 Apr 2024 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 100 |
| 24 Apr 2024 | 254.00 | 256.00 | 252.00 | 252.00 | 252.00 | 1,379 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.