GEVORKYAN, s.r.o. (GEV.PR)
Prague - Prague Delayed price. Currency in CZK
Add to watchlist
At close: 11:42AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CZKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | 220 |
| 20 Jun 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 50 |
| 19 Jun 2024 | 258.00 | 258.00 | 254.00 | 258.00 | 258.00 | 222 |
| 18 Jun 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 186 |
| 17 Jun 2024 | 258.00 | 258.00 | 252.00 | 252.00 | 252.00 | 604 |
| 14 Jun 2024 | 254.00 | 258.00 | 252.00 | 258.00 | 258.00 | 5,511 |
| 13 Jun 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 427 |
| 12 Jun 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 443 |
| 11 Jun 2024 | 256.00 | 256.00 | 254.00 | 256.00 | 256.00 | 290 |
| 10 Jun 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| 07 Jun 2024 | 256.00 | 256.00 | 254.00 | 256.00 | 256.00 | 139 |
| 06 Jun 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 107 |
| 05 Jun 2024 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | 169 |
| 04 Jun 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 500 |
| 03 Jun 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 |
| 23 Apr 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 20 |
| 22 Apr 2024 | 254.00 | 264.00 | 254.00 | 258.00 | 258.00 | 1,999 |
| 19 Apr 2024 | 258.00 | 266.00 | 254.00 | 254.00 | 254.00 | 12,497 |
| 18 Apr 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 110 |
| 17 Apr 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 43 |
| 16 Apr 2024 | 256.00 | 260.00 | 248.00 | 260.00 | 260.00 | 7,007 |
| 15 Apr 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 59 |
| 12 Apr 2024 | 254.00 | 256.00 | 252.00 | 256.00 | 256.00 | 751 |
| 11 Apr 2024 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | 450 |
| 10 Apr 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 319 |
| 09 Apr 2024 | 254.00 | 254.00 | 250.00 | 254.00 | 254.00 | 2,483 |
| 08 Apr 2024 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | 2,048 |
| 05 Apr 2024 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 591 |
| 04 Apr 2024 | 254.00 | 260.00 | 254.00 | 254.00 | 254.00 | 928 |
| 03 Apr 2024 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 1,230 |
| 02 Apr 2024 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 1,133 |
| 28 Mar 2024 | 256.00 | 258.00 | 254.00 | 258.00 | 258.00 | 1,926 |
| 27 Mar 2024 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 616 |
| 26 Mar 2024 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 510 |
| 25 Mar 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 515 |
| 22 Mar 2024 | 264.00 | 264.00 | 256.00 | 256.00 | 256.00 | 310 |
| 21 Mar 2024 | 262.00 | 264.00 | 260.00 | 262.00 | 262.00 | 2,570 |
| 20 Mar 2024 | 260.00 | 264.00 | 260.00 | 264.00 | 264.00 | 1,024 |
| 19 Mar 2024 | 262.00 | 262.00 | 260.00 | 262.00 | 262.00 | 56 |
| 18 Mar 2024 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | 97 |
| 15 Mar 2024 | 262.00 | 264.00 | 254.00 | 264.00 | 264.00 | 7,402 |
| 14 Mar 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 103 |
| 13 Mar 2024 | 262.00 | 264.00 | 260.00 | 260.00 | 260.00 | 1,113 |
| 12 Mar 2024 | 262.00 | 266.00 | 262.00 | 264.00 | 264.00 | 1,290 |
| 11 Mar 2024 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | 1,077 |
| 08 Mar 2024 | 264.00 | 266.00 | 262.00 | 266.00 | 266.00 | 1,195 |
| 07 Mar 2024 | 268.00 | 268.00 | 262.00 | 262.00 | 262.00 | 1,321 |
| 06 Mar 2024 | 268.00 | 268.00 | 266.00 | 268.00 | 268.00 | 850 |
| 05 Mar 2024 | 268.00 | 270.00 | 266.00 | 270.00 | 270.00 | 121 |
| 04 Mar 2024 | 272.00 | 272.00 | 264.00 | 270.00 | 270.00 | 814 |
| 01 Mar 2024 | 272.00 | 272.00 | 266.00 | 272.00 | 272.00 | 433 |
| 29 Feb 2024 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | 552 |
| 28 Feb 2024 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | 109 |
| 27 Feb 2024 | 268.00 | 270.00 | 268.00 | 268.00 | 268.00 | 1,721 |
| 26 Feb 2024 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | 220 |
| 23 Feb 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 110 |
| 22 Feb 2024 | 268.00 | 270.00 | 266.00 | 270.00 | 270.00 | 1,897 |
| 21 Feb 2024 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 271 |
| 20 Feb 2024 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | 398 |
| 19 Feb 2024 | 270.00 | 270.00 | 266.00 | 270.00 | 270.00 | 922 |
| 16 Feb 2024 | 270.00 | 270.00 | 264.00 | 266.00 | 266.00 | 1,255 |
| 15 Feb 2024 | 268.00 | 270.00 | 264.00 | 270.00 | 270.00 | 2,262 |
| 14 Feb 2024 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | 80 |
| 13 Feb 2024 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 310 |
| 12 Feb 2024 | 274.00 | 274.00 | 264.00 | 270.00 | 270.00 | 3,095 |
| 09 Feb 2024 | 276.00 | 276.00 | 270.00 | 276.00 | 276.00 | 1,230 |
| 08 Feb 2024 | 272.00 | 276.00 | 272.00 | 276.00 | 276.00 | 224 |
| 07 Feb 2024 | 274.00 | 276.00 | 270.00 | 276.00 | 276.00 | 1,503 |
| 06 Feb 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 39 |
| 05 Feb 2024 | 270.00 | 276.00 | 268.00 | 274.00 | 274.00 | 1,522 |
| 02 Feb 2024 | 276.00 | 276.00 | 270.00 | 276.00 | 276.00 | 627 |
| 01 Feb 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
| 31 Jan 2024 | 278.00 | 280.00 | 276.00 | 276.00 | 276.00 | 389 |
| 30 Jan 2024 | 266.00 | 278.00 | 264.00 | 278.00 | 278.00 | 43,556 |
| *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.