Biznesradar bez reklam? Sprawdź BR Plus
Transakcje KER (KERNEL)
19.52+0.30(+1.56%)KERNEL HOLDING S.A.
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 05.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 05.06.2026 17:00:00 | 108 | 19.5200 | +0.30 | (+1.56%) | 4 | 78 |
| 05.06.2026 17:00:00 | 107 | 19.5200 | +0.30 | (+1.56%) | 496 | 9 682 |
| 05.06.2026 17:00:00 | 106 | 19.5200 | +0.30 | (+1.56%) | 500 | 9 760 |
| 05.06.2026 17:00:00 | 105 | 19.5200 | +0.30 | (+1.56%) | 4 | 78 |
| 05.06.2026 16:49:54 | 104 | 19.5200 | +0.30 | (+1.56%) | 36 | 703 |
| 05.06.2026 16:49:33 | 103 | 19.5200 | +0.30 | (+1.56%) | 10 | 195 |
| 05.06.2026 16:48:48 | 102 | 19.5800 | +0.36 | (+1.87%) | 261 | 5 110 |
| 05.06.2026 16:37:58 | 101 | 19.5000 | +0.28 | (+1.46%) | 5 | 98 |
| 05.06.2026 16:21:14 | 100 | 19.5800 | +0.36 | (+1.87%) | 50 | 979 |
| 05.06.2026 16:21:14 | 99 | 19.5800 | +0.36 | (+1.87%) | 50 | 979 |
| 05.06.2026 16:15:47 | 98 | 19.5000 | +0.28 | (+1.46%) | 1 | 20 |
| 05.06.2026 16:10:18 | 97 | 19.5000 | +0.28 | (+1.46%) | 102 | 1 989 |
| 05.06.2026 16:09:08 | 96 | 19.5000 | +0.28 | (+1.46%) | 37 | 722 |
| 05.06.2026 16:07:32 | 95 | 19.5000 | +0.28 | (+1.46%) | 18 | 351 |
| 05.06.2026 15:29:32 | 94 | 19.5000 | +0.28 | (+1.46%) | 17 | 332 |
| 05.06.2026 14:49:35 | 93 | 19.6000 | +0.38 | (+1.98%) | 75 | 1 470 |
| 05.06.2026 14:47:32 | 92 | 19.6000 | +0.38 | (+1.98%) | 300 | 5 880 |
| 05.06.2026 14:30:21 | 91 | 19.4000 | +0.18 | (+0.94%) | 898 | 17 421 |
| 05.06.2026 14:30:21 | 90 | 19.4400 | +0.22 | (+1.14%) | 60 | 1 166 |
| 05.06.2026 14:30:21 | 89 | 19.4600 | +0.24 | (+1.25%) | 5 | 97 |
| 05.06.2026 14:25:03 | 88 | 19.8000 | +0.58 | (+3.02%) | 5 | 99 |
| 05.06.2026 14:24:59 | 87 | 19.4600 | +0.24 | (+1.25%) | 50 | 973 |
| 05.06.2026 14:24:59 | 86 | 19.4800 | +0.26 | (+1.35%) | 50 | 974 |
| 05.06.2026 14:19:22 | 85 | 19.8000 | +0.58 | (+3.02%) | 55 | 1 089 |
| 05.06.2026 14:12:01 | 84 | 19.8200 | +0.60 | (+3.12%) | 26 | 515 |
| 05.06.2026 14:11:33 | 83 | 19.8200 | +0.60 | (+3.12%) | 25 | 496 |
| 05.06.2026 14:10:37 | 82 | 19.6800 | +0.46 | (+2.39%) | 49 | 964 |
| 05.06.2026 14:04:04 | 81 | 19.6800 | +0.46 | (+2.39%) | 1 | 20 |
| 05.06.2026 14:04:01 | 80 | 19.4400 | +0.22 | (+1.14%) | 4 | 78 |
| 05.06.2026 14:00:12 | 79 | 19.4400 | +0.22 | (+1.14%) | 7 | 136 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 05.06.2026 14:00:12 | 78 | 19.4600 | +0.24 | (+1.25%) | 60 | 1 168 |
| 05.06.2026 14:00:12 | 77 | 19.5000 | +0.28 | (+1.46%) | 35 | 683 |
| 05.06.2026 13:56:50 | 76 | 19.5000 | +0.28 | (+1.46%) | 60 | 1 170 |
| 05.06.2026 13:52:59 | 75 | 19.5000 | +0.28 | (+1.46%) | 99 | 1 931 |
| 05.06.2026 13:51:35 | 74 | 19.5000 | +0.28 | (+1.46%) | 197 | 3 842 |
| 05.06.2026 13:48:30 | 73 | 19.5000 | +0.28 | (+1.46%) | 70 | 1 365 |
| 05.06.2026 13:46:52 | 72 | 19.5000 | +0.28 | (+1.46%) | 850 | 16 575 |
| 05.06.2026 13:40:15 | 71 | 19.5000 | +0.28 | (+1.46%) | 251 | 4 895 |
| 05.06.2026 13:40:15 | 70 | 19.5000 | +0.28 | (+1.46%) | 300 | 5 850 |
| 05.06.2026 13:39:22 | 69 | 19.5000 | +0.28 | (+1.46%) | 50 | 975 |
| 05.06.2026 13:39:22 | 68 | 19.5000 | +0.28 | (+1.46%) | 15 | 293 |
| 05.06.2026 13:39:22 | 67 | 19.5200 | +0.30 | (+1.56%) | 300 | 5 856 |
| 05.06.2026 13:39:22 | 66 | 19.5400 | +0.32 | (+1.66%) | 9 | 176 |
| 05.06.2026 13:39:22 | 65 | 19.7000 | +0.48 | (+2.50%) | 60 | 1 182 |
| 05.06.2026 13:23:11 | 64 | 19.7000 | +0.48 | (+2.50%) | 40 | 788 |
| 05.06.2026 13:22:24 | 63 | 19.7000 | +0.48 | (+2.50%) | 200 | 3 940 |
| 05.06.2026 12:45:46 | 62 | 19.8800 | +0.66 | (+3.43%) | 15 | 298 |
| 05.06.2026 12:44:22 | 61 | 19.8800 | +0.66 | (+3.43%) | 6 | 119 |
| 05.06.2026 12:44:22 | 60 | 19.8600 | +0.64 | (+3.33%) | 14 | 278 |
| 05.06.2026 12:38:07 | 59 | 19.4000 | +0.18 | (+0.94%) | 10 | 194 |
| 05.06.2026 12:38:07 | 58 | 19.4200 | +0.20 | (+1.04%) | 25 | 486 |
| 05.06.2026 12:38:07 | 57 | 19.4400 | +0.22 | (+1.14%) | 60 | 1 166 |
| 05.06.2026 12:38:07 | 56 | 19.4600 | +0.24 | (+1.25%) | 5 | 97 |
| 05.06.2026 12:31:52 | 55 | 19.8600 | +0.64 | (+3.33%) | 283 | 5 620 |
| 05.06.2026 12:31:52 | 54 | 19.8600 | +0.64 | (+3.33%) | 100 | 1 986 |
| 05.06.2026 12:31:52 | 53 | 19.8600 | +0.64 | (+3.33%) | 73 | 1 450 |
| 05.06.2026 12:31:52 | 52 | 19.7000 | +0.48 | (+2.50%) | 44 | 867 |
| 05.06.2026 12:25:09 | 51 | 19.7000 | +0.48 | (+2.50%) | 6 | 118 |
| 05.06.2026 12:25:09 | 50 | 19.6200 | +0.40 | (+2.08%) | 294 | 5 768 |
| 05.06.2026 12:21:11 | 49 | 19.6200 | +0.40 | (+2.08%) | 5 | 98 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 05.06.2026 12:21:11 | 48 | 19.5600 | +0.34 | (+1.77%) | 15 | 293 |
| 05.06.2026 12:21:11 | 47 | 19.5000 | +0.28 | (+1.46%) | 200 | 3 900 |
| 05.06.2026 12:14:09 | 46 | 19.6200 | +0.40 | (+2.08%) | 44 | 863 |
| 05.06.2026 12:14:09 | 45 | 19.6000 | +0.38 | (+1.98%) | 66 | 1 294 |
| 05.06.2026 12:06:23 | 44 | 19.5600 | +0.34 | (+1.77%) | 500 | 9 780 |
| 05.06.2026 11:51:00 | 43 | 19.5600 | +0.34 | (+1.77%) | 582 | 11 384 |
| 05.06.2026 11:23:31 | 42 | 19.6000 | +0.38 | (+1.98%) | 100 | 1 960 |
| 05.06.2026 11:19:37 | 41 | 19.6000 | +0.38 | (+1.98%) | 100 | 1 960 |
| 05.06.2026 11:19:37 | 40 | 19.6000 | +0.38 | (+1.98%) | 59 | 1 156 |
| 05.06.2026 11:13:54 | 39 | 19.5800 | +0.36 | (+1.87%) | 25 | 490 |
| 05.06.2026 11:13:54 | 38 | 19.5800 | +0.36 | (+1.87%) | 926 | 18 131 |
| 05.06.2026 11:13:54 | 37 | 19.5800 | +0.36 | (+1.87%) | 12 | 235 |
| 05.06.2026 11:10:10 | 36 | 19.4400 | +0.22 | (+1.14%) | 96 | 1 866 |
| 05.06.2026 11:10:10 | 35 | 19.5000 | +0.28 | (+1.46%) | 6 | 117 |
| 05.06.2026 11:08:05 | 34 | 19.5800 | +0.36 | (+1.87%) | 5 | 98 |
| 05.06.2026 10:28:57 | 33 | 19.5800 | +0.36 | (+1.87%) | 74 | 1 449 |
| 05.06.2026 10:01:55 | 32 | 19.6000 | +0.38 | (+1.98%) | 41 | 804 |
| 05.06.2026 10:01:55 | 31 | 19.6000 | +0.38 | (+1.98%) | 61 | 1 196 |
| 05.06.2026 10:01:19 | 30 | 19.6000 | +0.38 | (+1.98%) | 25 | 490 |
| 05.06.2026 09:56:20 | 29 | 19.6000 | +0.38 | (+1.98%) | 7 | 137 |
| 05.06.2026 09:56:10 | 28 | 19.6000 | +0.38 | (+1.98%) | 7 | 137 |
| 05.06.2026 09:53:36 | 27 | 19.5600 | +0.34 | (+1.77%) | 100 | 1 956 |
| 05.06.2026 09:53:31 | 26 | 19.5400 | +0.32 | (+1.66%) | 5 | 98 |
| 05.06.2026 09:53:31 | 25 | 19.5400 | +0.32 | (+1.66%) | 100 | 1 954 |
| 05.06.2026 09:52:51 | 24 | 19.5000 | +0.28 | (+1.46%) | 50 | 975 |
| 05.06.2026 09:52:51 | 23 | 19.5000 | +0.28 | (+1.46%) | 200 | 3 900 |
| 05.06.2026 09:52:51 | 22 | 19.4800 | +0.26 | (+1.35%) | 100 | 1 948 |
| 05.06.2026 09:52:51 | 21 | 19.4400 | +0.22 | (+1.14%) | 184 | 3 577 |
| 05.06.2026 09:52:43 | 20 | 19.4400 | +0.22 | (+1.14%) | 2266 | 44 051 |
| 05.06.2026 09:52:43 | 19 | 19.4400 | +0.22 | (+1.14%) | 75 | 1 458 |
| 05.06.2026 09:52:43 | 18 | 19.4200 | +0.20 | (+1.04%) | 291 | 5 651 |
| 05.06.2026 09:45:18 | 17 | 19.4200 | +0.20 | (+1.04%) | 10 | 194 |
| 05.06.2026 09:40:26 | 16 | 19.3800 | +0.16 | (+0.83%) | 19 | 368 |
| 05.06.2026 09:33:45 | 15 | 19.4200 | +0.20 | (+1.04%) | 10 | 194 |
| 05.06.2026 09:23:20 | 14 | 19.4200 | +0.20 | (+1.04%) | 50 | 971 |
| 05.06.2026 09:19:11 | 13 | 19.4200 | +0.20 | (+1.04%) | 73 | 1 418 |
| 05.06.2026 09:17:15 | 12 | 19.4400 | +0.22 | (+1.14%) | 10 | 194 |
| 05.06.2026 09:06:32 | 11 | 19.4400 | +0.22 | (+1.14%) | 9 | 175 |
| 05.06.2026 09:04:00 | 10 | 19.4400 | +0.22 | (+1.14%) | 10 | 194 |
| 05.06.2026 09:03:31 | 9 | 19.2200 | 0.00 | (0.00%) | 868 | 16 683 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | LU0327357389 |
|---|---|
| Data debiutu: | 23.11.2007 |
| Liczba akcji: | 293 429 230 |
| Kapitalizacja: | 5 727 738 570 |
| Enterprise Value: | 6 281 148 781 |
| Branża: | Artykuły spożywcze |
Kernel to holding działająca w sektorze rolno-przemysłowym. Działalność grupy obejmuje m.in. uprawę produktów rolnych, produkcję olejów jadalnych i... Kernel to holding działająca w sektorze rolno-przemysłowym. Działalność grupy obejmuje m.in. uprawę produktów rolnych, produkcję olejów jadalnych i śruty, a także usługi przechowywania zboża w elewatorach na rzecz producentów rolnych oraz usługi przeładunku i eksportu zboża, oleju i śruty w terminalach portowych nad Morzem Czarnym. Grupa jest jednym z największych dostawców oleju słonecznikowego na Ukrainie.
| Nazwa: | KERNEL HOLDING S.A. |
|---|---|
| Adres: | Tarasa Shevchenka lane 3, 01-001, Kijów, Ukraina |
| CEO: | Andriej Verewski |
| Telefon: | +38 (44) 461 88 01 |
| WWW: | http://www.kernel.ua/ |
Biznesradar bez reklam? Sprawdź BR Plus
