Biznesradar bez reklam? Sprawdź BR Plus
Transakcje KER (KERNEL)
19.68-0.08(-0.40%)KERNEL HOLDING S.A.
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 15.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 15.05.2026 17:00:00 | 22 | 19.6800 | -0.08 | (-0.40%) | 23 | 453 |
| 15.05.2026 16:07:07 | 21 | 19.7200 | -0.04 | (-0.20%) | 75 | 1 479 |
| 15.05.2026 15:53:55 | 20 | 19.7800 | +0.02 | (+0.10%) | 25 | 495 |
| 15.05.2026 15:15:43 | 19 | 19.6800 | -0.08 | (-0.40%) | 95 | 1 870 |
| 15.05.2026 14:00:37 | 18 | 19.6800 | -0.08 | (-0.40%) | 230 | 4 526 |
| 15.05.2026 13:59:58 | 17 | 19.6800 | -0.08 | (-0.40%) | 100 | 1 968 |
| 15.05.2026 13:20:39 | 16 | 19.6600 | -0.10 | (-0.51%) | 2814 | 55 323 |
| 15.05.2026 13:20:39 | 15 | 19.6600 | -0.10 | (-0.51%) | 200 | 3 932 |
| 15.05.2026 13:20:39 | 14 | 19.6600 | -0.10 | (-0.51%) | 16 | 315 |
| 15.05.2026 13:20:39 | 13 | 19.7000 | -0.06 | (-0.30%) | 120 | 2 364 |
| 15.05.2026 11:21:53 | 12 | 19.7800 | +0.02 | (+0.10%) | 12 | 237 |
| 15.05.2026 11:21:53 | 11 | 19.7800 | +0.02 | (+0.10%) | 43 | 851 |
| 15.05.2026 11:02:00 | 10 | 19.8800 | +0.12 | (+0.61%) | 40 | 795 |
| 15.05.2026 10:16:18 | 9 | 19.7800 | +0.02 | (+0.10%) | 32 | 633 |
| 15.05.2026 09:39:21 | 8 | 19.7800 | +0.02 | (+0.10%) | 34 | 673 |
| 15.05.2026 09:39:21 | 7 | 19.8000 | +0.04 | (+0.20%) | 66 | 1 307 |
| 15.05.2026 09:38:12 | 6 | 19.8000 | +0.04 | (+0.20%) | 700 | 13 860 |
| 15.05.2026 09:28:44 | 5 | 19.7800 | +0.02 | (+0.10%) | 6 | 119 |
| 15.05.2026 09:28:44 | 4 | 19.7600 | 0.00 | (0.00%) | 185 | 3 656 |
| 15.05.2026 09:06:07 | 3 | 19.7600 | 0.00 | (0.00%) | 20 | 395 |
| 15.05.2026 09:00:00 | 2 | 19.6000 | -0.16 | (-0.81%) | 2 | 39 |
| 15.05.2026 09:00:00 | 1 | 19.6000 | -0.16 | (-0.81%) | 53 | 1 039 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 14.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.05.2026 17:00:00 | 28 | 19.7600 | +0.12 | (+0.61%) | 345 | 6 817 |
| 14.05.2026 17:00:00 | 27 | 19.7600 | +0.12 | (+0.61%) | 11 | 217 |
| 14.05.2026 17:00:00 | 26 | 19.7600 | +0.12 | (+0.61%) | 10 | 198 |
| 14.05.2026 17:00:00 | 25 | 19.7600 | +0.12 | (+0.61%) | 5 | 99 |
| 14.05.2026 16:29:03 | 24 | 19.6000 | -0.04 | (-0.20%) | 855 | 16 758 |
| 14.05.2026 15:23:11 | 23 | 19.7400 | +0.10 | (+0.51%) | 32 | 632 |
| 14.05.2026 15:21:46 | 22 | 19.6000 | -0.04 | (-0.20%) | 120 | 2 352 |
| 14.05.2026 14:02:30 | 21 | 19.6000 | -0.04 | (-0.20%) | 468 | 9 173 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.05.2026 13:56:09 | 20 | 19.7400 | +0.10 | (+0.51%) | 1 | 20 |
| 14.05.2026 13:52:13 | 19 | 19.7400 | +0.10 | (+0.51%) | 2 | 39 |
| 14.05.2026 13:26:01 | 18 | 19.6000 | -0.04 | (-0.20%) | 5 | 98 |
| 14.05.2026 12:15:10 | 17 | 19.7400 | +0.10 | (+0.51%) | 4 | 79 |
| 14.05.2026 11:55:18 | 16 | 19.5400 | -0.10 | (-0.51%) | 51 | 997 |
| 14.05.2026 11:55:18 | 15 | 19.5600 | -0.08 | (-0.41%) | 450 | 8 802 |
| 14.05.2026 11:55:18 | 14 | 19.5600 | -0.08 | (-0.41%) | 50 | 978 |
| 14.05.2026 11:28:20 | 13 | 19.5600 | -0.08 | (-0.41%) | 5 | 98 |
| 14.05.2026 10:36:24 | 12 | 19.7600 | +0.12 | (+0.61%) | 18 | 356 |
| 14.05.2026 10:34:41 | 11 | 19.7600 | +0.12 | (+0.61%) | 54 | 1 067 |
| 14.05.2026 10:27:45 | 10 | 19.6600 | +0.02 | (+0.10%) | 52 | 1 022 |
| 14.05.2026 10:16:15 | 9 | 19.5400 | -0.10 | (-0.51%) | 368 | 7 191 |
| 14.05.2026 10:16:15 | 8 | 19.5800 | -0.06 | (-0.31%) | 10 | 196 |
| 14.05.2026 10:03:13 | 7 | 19.5400 | -0.10 | (-0.51%) | 115 | 2 247 |
| 14.05.2026 10:03:13 | 6 | 19.5400 | -0.10 | (-0.51%) | 20 | 391 |
| 14.05.2026 10:03:13 | 5 | 19.5600 | -0.08 | (-0.41%) | 20 | 391 |
| 14.05.2026 10:01:24 | 4 | 19.7000 | +0.06 | (+0.31%) | 50 | 985 |
| 14.05.2026 09:00:01 | 3 | 19.6400 | 0.00 | (0.00%) | 723 | 14 200 |
| 14.05.2026 09:00:00 | 2 | 19.6400 | 0.00 | (0.00%) | 8 | 157 |
| 14.05.2026 09:00:00 | 1 | 19.6400 | 0.00 | (0.00%) | 2 | 39 |
| 13.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.05.2026 17:00:00 | 81 | 19.6400 | -0.02 | (-0.10%) | 12 | 236 |
| 13.05.2026 17:00:00 | 80 | 19.6400 | -0.02 | (-0.10%) | 3 | 59 |
| 13.05.2026 17:00:00 | 79 | 19.6400 | -0.02 | (-0.10%) | 47 | 923 |
| 13.05.2026 17:00:00 | 78 | 19.6400 | -0.02 | (-0.10%) | 68 | 1 336 |
| 13.05.2026 16:49:46 | 77 | 19.7800 | +0.12 | (+0.61%) | 5 | 99 |
| 13.05.2026 16:23:41 | 76 | 19.5800 | -0.08 | (-0.41%) | 7 | 137 |
| 13.05.2026 16:17:55 | 75 | 19.7800 | +0.12 | (+0.61%) | 2 | 40 |
| 13.05.2026 16:17:31 | 74 | 19.7800 | +0.12 | (+0.61%) | 128 | 2 532 |
| 13.05.2026 16:17:31 | 73 | 19.7800 | +0.12 | (+0.61%) | 184 | 3 640 |
| 13.05.2026 16:17:19 | 72 | 19.7200 | +0.06 | (+0.31%) | 40 | 789 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.05.2026 16:01:53 | 71 | 19.6000 | -0.06 | (-0.31%) | 367 | 7 193 |
| 13.05.2026 16:01:53 | 70 | 19.6200 | -0.04 | (-0.20%) | 500 | 9 810 |
| 13.05.2026 16:01:53 | 69 | 19.6400 | -0.02 | (-0.10%) | 300 | 5 892 |
| 13.05.2026 16:01:53 | 68 | 19.6600 | 0.00 | (0.00%) | 90 | 1 769 |
| 13.05.2026 16:01:53 | 67 | 19.6600 | 0.00 | (0.00%) | 38 | 747 |
| 13.05.2026 16:01:53 | 66 | 19.6800 | +0.02 | (+0.10%) | 55 | 1 082 |
| 13.05.2026 15:19:09 | 65 | 19.6600 | 0.00 | (0.00%) | 12 | 236 |
| 13.05.2026 14:30:57 | 64 | 19.8800 | +0.22 | (+1.12%) | 35 | 696 |
| 13.05.2026 14:03:47 | 63 | 19.8800 | +0.22 | (+1.12%) | 50 | 994 |
| 13.05.2026 13:31:18 | 62 | 19.8800 | +0.22 | (+1.12%) | 60 | 1 193 |
| 13.05.2026 13:24:39 | 61 | 19.8600 | +0.20 | (+1.02%) | 100 | 1 986 |
| 13.05.2026 13:10:31 | 60 | 19.8600 | +0.20 | (+1.02%) | 1 | 20 |
| 13.05.2026 12:52:02 | 59 | 19.5800 | -0.08 | (-0.41%) | 67 | 1 312 |
| 13.05.2026 12:48:12 | 58 | 19.8800 | +0.22 | (+1.12%) | 71 | 1 411 |
| 13.05.2026 12:48:12 | 57 | 19.7800 | +0.12 | (+0.61%) | 50 | 989 |
| 13.05.2026 12:44:50 | 56 | 19.5800 | -0.08 | (-0.41%) | 307 | 6 011 |
| 13.05.2026 12:44:50 | 55 | 19.5800 | -0.08 | (-0.41%) | 20 | 392 |
| 13.05.2026 12:38:28 | 54 | 19.6000 | -0.06 | (-0.31%) | 12 | 235 |
| 13.05.2026 12:31:05 | 53 | 19.6000 | -0.06 | (-0.31%) | 28 | 549 |
| 13.05.2026 12:05:25 | 52 | 19.6000 | -0.06 | (-0.31%) | 100 | 1 960 |
| 13.05.2026 10:59:27 | 51 | 19.5400 | -0.12 | (-0.61%) | 238 | 4 651 |
| 13.05.2026 10:59:27 | 50 | 19.5400 | -0.12 | (-0.61%) | 50 | 977 |
| 13.05.2026 10:58:11 | 49 | 19.5600 | -0.10 | (-0.51%) | 1000 | 19 560 |
| 13.05.2026 10:58:11 | 48 | 19.5600 | -0.10 | (-0.51%) | 100 | 1 956 |
| 13.05.2026 10:58:11 | 47 | 19.5800 | -0.08 | (-0.41%) | 100 | 1 958 |
| 13.05.2026 10:58:11 | 46 | 19.6000 | -0.06 | (-0.31%) | 20 | 392 |
| 13.05.2026 10:55:21 | 45 | 19.6200 | -0.04 | (-0.20%) | 50 | 981 |
| 13.05.2026 10:55:21 | 44 | 19.6200 | -0.04 | (-0.20%) | 20 | 392 |
| 13.05.2026 10:55:21 | 43 | 19.6200 | -0.04 | (-0.20%) | 67 | 1 315 |
| 13.05.2026 10:17:42 | 42 | 19.6200 | -0.04 | (-0.20%) | 22 | 432 |
| 13.05.2026 09:58:14 | 41 | 19.8000 | +0.14 | (+0.71%) | 5 | 99 |
| 13.05.2026 09:32:25 | 40 | 19.8000 | +0.14 | (+0.71%) | 50 | 990 |
| 13.05.2026 09:14:32 | 39 | 19.6200 | -0.04 | (-0.20%) | 11 | 216 |
| 13.05.2026 09:14:32 | 38 | 19.6200 | -0.04 | (-0.20%) | 20 | 392 |
| 13.05.2026 09:14:32 | 37 | 19.6400 | -0.02 | (-0.10%) | 2 | 39 |
| 13.05.2026 09:14:32 | 36 | 19.6400 | -0.02 | (-0.10%) | 13 | 255 |
| 13.05.2026 09:14:32 | 35 | 19.7200 | +0.06 | (+0.31%) | 1000 | 19 720 |
| 13.05.2026 09:13:51 | 34 | 19.7400 | +0.08 | (+0.41%) | 23 | 454 |
| 13.05.2026 09:13:51 | 33 | 19.7400 | +0.08 | (+0.41%) | 429 | 8 468 |
| 13.05.2026 09:13:51 | 32 | 19.7400 | +0.08 | (+0.41%) | 33 | 651 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | LU0327357389 |
|---|---|
| Data debiutu: | 23.11.2007 |
| Liczba akcji: | 293 429 230 |
| Kapitalizacja: | 5 774 687 246 |
| Enterprise Value: | 7 387 602 579 |
| 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
