Biznesradar bez reklam? Sprawdź BR Plus
Transakcje KER (KERNEL)
21.05+0.05(+0.24%)KERNEL HOLDING S.A.
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 19.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17:00:00 | 42 | 21.0500 | +0.05 | (+0.24%) | 4 | 84 |
| 16:49:34 | 41 | 21.3000 | +0.30 | (+1.43%) | 1 | 21 |
| 16:40:28 | 40 | 21.1000 | +0.10 | (+0.48%) | 85 | 1 794 |
| 16:39:27 | 39 | 21.1000 | +0.10 | (+0.48%) | 30 | 633 |
| 16:14:29 | 38 | 21.3000 | +0.30 | (+1.43%) | 1 | 21 |
| 16:00:36 | 37 | 21.1000 | +0.10 | (+0.48%) | 2 | 42 |
| 16:00:36 | 36 | 21.1000 | +0.10 | (+0.48%) | 141 | 2 975 |
| 15:58:30 | 35 | 21.3000 | +0.30 | (+1.43%) | 32 | 682 |
| 15:49:07 | 34 | 21.3500 | +0.35 | (+1.67%) | 70 | 1 495 |
| 15:40:53 | 33 | 21.3000 | +0.30 | (+1.43%) | 445 | 9 479 |
| 15:40:36 | 32 | 21.3000 | +0.30 | (+1.43%) | 2 | 43 |
| 15:33:55 | 31 | 21.3000 | +0.30 | (+1.43%) | 134 | 2 854 |
| 15:09:28 | 30 | 21.3000 | +0.30 | (+1.43%) | 88 | 1 874 |
| 14:59:54 | 29 | 21.3000 | +0.30 | (+1.43%) | 10 | 213 |
| 14:43:28 | 28 | 21.4500 | +0.45 | (+2.14%) | 63 | 1 351 |
| 14:43:28 | 27 | 21.4500 | +0.45 | (+2.14%) | 25 | 536 |
| 14:42:48 | 26 | 21.4000 | +0.40 | (+1.90%) | 2 | 43 |
| 14:35:53 | 25 | 21.3000 | +0.30 | (+1.43%) | 235 | 5 006 |
| 14:35:27 | 24 | 21.3000 | +0.30 | (+1.43%) | 200 | 4 260 |
| 14:35:27 | 23 | 21.2500 | +0.25 | (+1.19%) | 2 | 43 |
| 14:35:27 | 22 | 21.2500 | +0.25 | (+1.19%) | 250 | 5 313 |
| 14:35:27 | 21 | 21.2500 | +0.25 | (+1.19%) | 2 | 43 |
| 14:35:27 | 20 | 21.2500 | +0.25 | (+1.19%) | 253 | 5 376 |
| 14:35:27 | 19 | 21.2000 | +0.20 | (+0.95%) | 5 | 106 |
| 13:14:54 | 18 | 21.0000 | 0.00 | (0.00%) | 18 | 378 |
| 12:44:01 | 17 | 21.0000 | 0.00 | (0.00%) | 79 | 1 659 |
| 12:40:54 | 16 | 21.0000 | 0.00 | (0.00%) | 21 | 441 |
| 12:38:04 | 15 | 21.0000 | 0.00 | (0.00%) | 19 | 399 |
| 12:17:30 | 14 | 21.2500 | +0.25 | (+1.19%) | 12 | 255 |
| 12:17:30 | 13 | 21.2500 | +0.25 | (+1.19%) | 1 | 21 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11:58:45 | 12 | 21.2500 | +0.25 | (+1.19%) | 1 | 21 |
| 10:53:25 | 11 | 21.0000 | 0.00 | (0.00%) | 180 | 3 780 |
| 10:53:25 | 10 | 21.0000 | 0.00 | (0.00%) | 92 | 1 932 |
| 10:53:15 | 9 | 20.9500 | -0.05 | (-0.24%) | 6 | 126 |
| 10:47:35 | 8 | 20.8500 | -0.15 | (-0.71%) | 1 | 21 |
| 10:33:49 | 7 | 20.8500 | -0.15 | (-0.71%) | 1 | 21 |
| 10:31:46 | 6 | 20.8500 | -0.15 | (-0.71%) | 269 | 5 609 |
| 10:29:51 | 5 | 20.8500 | -0.15 | (-0.71%) | 478 | 9 966 |
| 09:57:34 | 4 | 20.9500 | -0.05 | (-0.24%) | 64 | 1 341 |
| 09:21:04 | 3 | 20.9500 | -0.05 | (-0.24%) | 536 | 11 229 |
| 09:11:47 | 2 | 20.9500 | -0.05 | (-0.24%) | 485 | 10 161 |
| 09:00:00 | 1 | 21.0000 | 0.00 | (0.00%) | 8 | 168 |
| 18.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.12.2025 17:00:00 | 64 | 21.0000 | 0.00 | (0.00%) | 7 | 147 |
| 18.12.2025 16:49:30 | 63 | 21.0000 | 0.00 | (0.00%) | 33 | 693 |
| 18.12.2025 16:47:26 | 62 | 21.0500 | +0.05 | (+0.24%) | 70 | 1 474 |
| 18.12.2025 16:45:32 | 61 | 21.0500 | +0.05 | (+0.24%) | 60 | 1 263 |
| 18.12.2025 16:44:02 | 60 | 21.0000 | 0.00 | (0.00%) | 67 | 1 407 |
| 18.12.2025 16:44:02 | 59 | 21.0000 | 0.00 | (0.00%) | 3 | 63 |
| 18.12.2025 16:43:48 | 58 | 21.0500 | +0.05 | (+0.24%) | 94 | 1 979 |
| 18.12.2025 16:43:00 | 57 | 21.0500 | +0.05 | (+0.24%) | 94 | 1 979 |
| 18.12.2025 16:42:00 | 56 | 21.0500 | +0.05 | (+0.24%) | 94 | 1 979 |
| 18.12.2025 16:41:01 | 55 | 21.0500 | +0.05 | (+0.24%) | 94 | 1 979 |
| 18.12.2025 16:40:02 | 54 | 21.0500 | +0.05 | (+0.24%) | 94 | 1 979 |
| 18.12.2025 16:39:01 | 53 | 21.0500 | +0.05 | (+0.24%) | 94 | 1 979 |
| 18.12.2025 16:27:39 | 52 | 21.2500 | +0.25 | (+1.19%) | 35 | 744 |
| 18.12.2025 16:27:39 | 51 | 21.2500 | +0.25 | (+1.19%) | 15 | 319 |
| 18.12.2025 16:00:57 | 50 | 21.0500 | +0.05 | (+0.24%) | 94 | 1 979 |
| 18.12.2025 15:59:27 | 49 | 21.0500 | +0.05 | (+0.24%) | 94 | 1 979 |
| 18.12.2025 15:58:22 | 48 | 21.0500 | +0.05 | (+0.24%) | 94 | 1 979 |
| 18.12.2025 15:53:41 | 47 | 21.0500 | +0.05 | (+0.24%) | 47 | 989 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.12.2025 15:53:28 | 46 | 21.2500 | +0.25 | (+1.19%) | 47 | 999 |
| 18.12.2025 15:52:24 | 45 | 21.0500 | +0.05 | (+0.24%) | 47 | 989 |
| 18.12.2025 15:51:15 | 44 | 21.0500 | +0.05 | (+0.24%) | 47 | 989 |
| 18.12.2025 15:47:30 | 43 | 21.2500 | +0.25 | (+1.19%) | 38 | 808 |
| 18.12.2025 15:47:30 | 42 | 21.2500 | +0.25 | (+1.19%) | 9 | 191 |
| 18.12.2025 15:47:18 | 41 | 21.0500 | +0.05 | (+0.24%) | 47 | 989 |
| 18.12.2025 15:44:59 | 40 | 21.0500 | +0.05 | (+0.24%) | 47 | 989 |
| 18.12.2025 15:43:10 | 39 | 21.0500 | +0.05 | (+0.24%) | 47 | 989 |
| 18.12.2025 15:39:22 | 38 | 21.0500 | +0.05 | (+0.24%) | 47 | 989 |
| 18.12.2025 15:29:53 | 37 | 21.2500 | +0.25 | (+1.19%) | 40 | 850 |
| 18.12.2025 15:29:53 | 36 | 21.2500 | +0.25 | (+1.19%) | 18 | 383 |
| 18.12.2025 15:27:16 | 35 | 21.0500 | +0.05 | (+0.24%) | 50 | 1 053 |
| 18.12.2025 14:56:40 | 34 | 21.0500 | +0.05 | (+0.24%) | 150 | 3 158 |
| 18.12.2025 14:09:06 | 33 | 21.0500 | +0.05 | (+0.24%) | 95 | 2 000 |
| 18.12.2025 14:08:12 | 32 | 21.0500 | +0.05 | (+0.24%) | 90 | 1 895 |
| 18.12.2025 13:28:04 | 31 | 21.0500 | +0.05 | (+0.24%) | 50 | 1 053 |
| 18.12.2025 12:54:01 | 30 | 21.3000 | +0.30 | (+1.43%) | 331 | 7 050 |
| 18.12.2025 12:54:01 | 29 | 21.3000 | +0.30 | (+1.43%) | 200 | 4 260 |
| 18.12.2025 12:54:01 | 28 | 21.3000 | +0.30 | (+1.43%) | 4284 | 91 249 |
| 18.12.2025 12:52:17 | 27 | 21.3000 | +0.30 | (+1.43%) | 117 | 2 492 |
| 18.12.2025 12:52:11 | 26 | 21.2500 | +0.25 | (+1.19%) | 17 | 361 |
| 18.12.2025 12:52:11 | 25 | 21.2500 | +0.25 | (+1.19%) | 866 | 18 403 |
| 18.12.2025 12:52:11 | 24 | 21.2000 | +0.20 | (+0.95%) | 60 | 1 272 |
| 18.12.2025 12:52:11 | 23 | 21.2500 | +0.25 | (+1.19%) | 634 | 13 473 |
| 18.12.2025 12:52:11 | 22 | 21.2500 | +0.25 | (+1.19%) | 66 | 1 403 |
| 18.12.2025 12:52:11 | 21 | 21.2000 | +0.20 | (+0.95%) | 57 | 1 208 |
| 18.12.2025 12:52:11 | 20 | 21.2000 | +0.20 | (+0.95%) | 68 | 1 442 |
| 18.12.2025 12:05:02 | 19 | 21.2000 | +0.20 | (+0.95%) | 10 | 212 |
| 18.12.2025 11:58:24 | 18 | 21.2000 | +0.20 | (+0.95%) | 2 | 42 |
| 18.12.2025 11:18:21 | 17 | 21.0000 | 0.00 | (0.00%) | 2 | 42 |
| 18.12.2025 11:05:19 | 16 | 21.0000 | 0.00 | (0.00%) | 200 | 4 200 |
| 18.12.2025 10:57:46 | 15 | 21.0000 | 0.00 | (0.00%) | 59 | 1 239 |
| 18.12.2025 10:57:46 | 14 | 21.0000 | 0.00 | (0.00%) | 491 | 10 311 |
| 18.12.2025 10:17:42 | 13 | 21.0000 | 0.00 | (0.00%) | 90 | 1 890 |
| 18.12.2025 10:02:36 | 12 | 21.0000 | 0.00 | (0.00%) | 28 | 588 |
| 18.12.2025 09:51:54 | 11 | 21.0000 | 0.00 | (0.00%) | 13 | 273 |
| 18.12.2025 09:42:24 | 10 | 21.0000 | 0.00 | (0.00%) | 50 | 1 050 |
| 18.12.2025 09:13:31 | 9 | 21.2500 | +0.25 | (+1.19%) | 134 | 2 848 |
| 18.12.2025 09:13:31 | 8 | 21.2500 | +0.25 | (+1.19%) | 65 | 1 381 |
| 18.12.2025 09:13:31 | 7 | 21.2500 | +0.25 | (+1.19%) | 1 | 21 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | LU0327357389 |
|---|---|
| Data debiutu: | 23.11.2007 |
| Liczba akcji: | 293 429 230 |
| Kapitalizacja: | 6 176 685 292 |
| Enterprise Value: | 6 629 424 397 |
| 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
