Biznesradar bez reklam? Sprawdź BR Plus
Transakcje KER (KERNEL)
20.10+0.10(+0.50%)KERNEL HOLDING S.A.
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 04.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 10:22:06 | 15 | 20.1000 | +0.10 | (+0.50%) | 4 | 80 |
| 10:17:40 | 14 | 20.0000 | 0.00 | (0.00%) | 10 | 200 |
| 09:38:10 | 13 | 20.0000 | 0.00 | (0.00%) | 30 | 600 |
| 09:38:06 | 12 | 20.0000 | 0.00 | (0.00%) | 30 | 600 |
| 09:37:30 | 11 | 19.5400 | -0.46 | (-2.30%) | 229 | 4 475 |
| 09:37:30 | 10 | 19.5600 | -0.44 | (-2.20%) | 42 | 822 |
| 09:37:30 | 9 | 19.5600 | -0.44 | (-2.20%) | 144 | 2 817 |
| 09:37:30 | 8 | 19.6000 | -0.40 | (-2.00%) | 25 | 490 |
| 09:37:30 | 7 | 19.7000 | -0.30 | (-1.50%) | 25 | 493 |
| 09:37:30 | 6 | 19.7000 | -0.30 | (-1.50%) | 100 | 1 970 |
| 09:37:30 | 5 | 19.7200 | -0.28 | (-1.40%) | 25 | 493 |
| 09:37:17 | 4 | 20.0000 | 0.00 | (0.00%) | 207 | 4 140 |
| 09:37:17 | 3 | 20.0000 | 0.00 | (0.00%) | 495 | 9 900 |
| 09:35:56 | 2 | 19.9800 | -0.02 | (-0.10%) | 333 | 6 653 |
| 09:00:00 | 1 | 20.0000 | 0.00 | (0.00%) | 5 | 100 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 30.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.04.2026 17:00:00 | 71 | 20.0000 | +0.30 | (+1.52%) | 362 | 7 240 |
| 30.04.2026 17:00:00 | 70 | 20.0000 | +0.30 | (+1.52%) | 7 | 140 |
| 30.04.2026 17:00:00 | 69 | 20.0000 | +0.30 | (+1.52%) | 32 | 640 |
| 30.04.2026 17:00:00 | 68 | 20.0000 | +0.30 | (+1.52%) | 48 | 960 |
| 30.04.2026 17:00:00 | 67 | 20.0000 | +0.30 | (+1.52%) | 4 | 80 |
| 30.04.2026 17:00:00 | 66 | 20.0000 | +0.30 | (+1.52%) | 1 | 20 |
| 30.04.2026 16:49:33 | 65 | 19.8600 | +0.16 | (+0.81%) | 13 | 258 |
| 30.04.2026 16:31:33 | 64 | 19.8600 | +0.16 | (+0.81%) | 3 | 60 |
| 30.04.2026 16:24:03 | 63 | 19.8600 | +0.16 | (+0.81%) | 14 | 278 |
| 30.04.2026 16:24:03 | 62 | 19.8600 | +0.16 | (+0.81%) | 312 | 6 196 |
| 30.04.2026 16:24:03 | 61 | 19.8600 | +0.16 | (+0.81%) | 215 | 4 270 |
| 30.04.2026 16:24:03 | 60 | 19.8600 | +0.16 | (+0.81%) | 36 | 715 |
| 30.04.2026 16:10:48 | 59 | 19.8600 | +0.16 | (+0.81%) | 10 | 199 |
| 30.04.2026 16:10:24 | 58 | 20.0000 | +0.30 | (+1.52%) | 45 | 900 |
| 30.04.2026 16:10:24 | 57 | 20.0000 | +0.30 | (+1.52%) | 3 | 60 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.04.2026 16:05:38 | 56 | 20.0000 | +0.30 | (+1.52%) | 17 | 340 |
| 30.04.2026 15:42:34 | 55 | 19.9800 | +0.28 | (+1.42%) | 312 | 6 234 |
| 30.04.2026 15:42:34 | 54 | 19.9800 | +0.28 | (+1.42%) | 219 | 4 376 |
| 30.04.2026 15:07:58 | 53 | 19.9800 | +0.28 | (+1.42%) | 372 | 7 433 |
| 30.04.2026 15:07:58 | 52 | 19.9800 | +0.28 | (+1.42%) | 20 | 400 |
| 30.04.2026 15:07:58 | 51 | 19.9600 | +0.26 | (+1.32%) | 65 | 1 297 |
| 30.04.2026 15:07:57 | 50 | 19.9400 | +0.24 | (+1.22%) | 15 | 299 |
| 30.04.2026 15:07:57 | 49 | 19.9400 | +0.24 | (+1.22%) | 15 | 299 |
| 30.04.2026 15:07:32 | 48 | 19.9200 | +0.22 | (+1.12%) | 160 | 3 187 |
| 30.04.2026 15:07:32 | 47 | 19.9000 | +0.20 | (+1.02%) | 5 | 100 |
| 30.04.2026 15:05:26 | 46 | 19.8800 | +0.18 | (+0.91%) | 17 | 338 |
| 30.04.2026 14:36:44 | 45 | 19.6800 | -0.02 | (-0.10%) | 179 | 3 523 |
| 30.04.2026 14:36:44 | 44 | 19.6800 | -0.02 | (-0.10%) | 2 | 39 |
| 30.04.2026 14:36:44 | 43 | 19.6800 | -0.02 | (-0.10%) | 1 | 20 |
| 30.04.2026 14:32:25 | 42 | 19.6600 | -0.04 | (-0.20%) | 22 | 433 |
| 30.04.2026 14:01:09 | 41 | 19.6800 | -0.02 | (-0.10%) | 100 | 1 968 |
| 30.04.2026 13:53:30 | 40 | 19.6800 | -0.02 | (-0.10%) | 5 | 98 |
| 30.04.2026 13:53:20 | 39 | 19.7000 | 0.00 | (0.00%) | 5 | 99 |
| 30.04.2026 13:48:36 | 38 | 19.6800 | -0.02 | (-0.10%) | 490 | 9 643 |
| 30.04.2026 13:39:18 | 37 | 19.7000 | 0.00 | (0.00%) | 10 | 197 |
| 30.04.2026 12:49:29 | 36 | 19.7000 | 0.00 | (0.00%) | 20 | 394 |
| 30.04.2026 12:49:06 | 35 | 20.0000 | +0.30 | (+1.52%) | 5 | 100 |
| 30.04.2026 12:49:06 | 34 | 19.9800 | +0.28 | (+1.42%) | 13 | 260 |
| 30.04.2026 12:49:06 | 33 | 19.9600 | +0.26 | (+1.32%) | 65 | 1 297 |
| 30.04.2026 12:49:06 | 32 | 19.9400 | +0.24 | (+1.22%) | 15 | 299 |
| 30.04.2026 12:49:06 | 31 | 19.8800 | +0.18 | (+0.91%) | 22 | 437 |
| 30.04.2026 12:13:50 | 30 | 19.6600 | -0.04 | (-0.20%) | 10 | 197 |
| 30.04.2026 12:06:03 | 29 | 19.7000 | 0.00 | (0.00%) | 60 | 1 182 |
| 30.04.2026 10:31:26 | 28 | 19.7000 | 0.00 | (0.00%) | 5 | 99 |
| 30.04.2026 09:48:52 | 27 | 19.7000 | 0.00 | (0.00%) | 15 | 296 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.04.2026 09:47:15 | 26 | 19.7000 | 0.00 | (0.00%) | 30 | 591 |
| 30.04.2026 09:46:48 | 25 | 20.1000 | +0.40 | (+2.03%) | 15 | 302 |
| 30.04.2026 09:46:48 | 24 | 20.1000 | +0.40 | (+2.03%) | 5 | 101 |
| 30.04.2026 09:46:48 | 23 | 20.0000 | +0.30 | (+1.52%) | 25 | 500 |
| 30.04.2026 09:46:48 | 22 | 19.9800 | +0.28 | (+1.42%) | 10 | 200 |
| 30.04.2026 09:44:42 | 21 | 19.7000 | 0.00 | (0.00%) | 15 | 296 |
| 30.04.2026 09:44:34 | 20 | 19.7000 | 0.00 | (0.00%) | 20 | 394 |
| 30.04.2026 09:43:52 | 19 | 20.0000 | +0.30 | (+1.52%) | 5 | 100 |
| 30.04.2026 09:43:52 | 18 | 20.0000 | +0.30 | (+1.52%) | 30 | 600 |
| 30.04.2026 09:43:52 | 17 | 19.9800 | +0.28 | (+1.42%) | 15 | 300 |
| 30.04.2026 09:42:23 | 16 | 19.7000 | 0.00 | (0.00%) | 20 | 394 |
| 30.04.2026 09:41:49 | 15 | 20.0000 | +0.30 | (+1.52%) | 51 | 1 020 |
| 30.04.2026 09:41:49 | 14 | 20.0000 | +0.30 | (+1.52%) | 100 | 2 000 |
| 30.04.2026 09:41:49 | 13 | 20.0000 | +0.30 | (+1.52%) | 396 | 7 920 |
| 30.04.2026 09:41:49 | 12 | 19.9800 | +0.28 | (+1.42%) | 333 | 6 653 |
| 30.04.2026 09:41:49 | 11 | 19.9800 | +0.28 | (+1.42%) | 20 | 400 |
| 30.04.2026 09:24:12 | 10 | 20.0000 | +0.30 | (+1.52%) | 6 | 120 |
| 30.04.2026 09:24:12 | 9 | 19.9800 | +0.28 | (+1.42%) | 16 | 320 |
| 30.04.2026 09:24:12 | 8 | 19.8800 | +0.18 | (+0.91%) | 25 | 497 |
| 30.04.2026 09:24:12 | 7 | 19.8800 | +0.18 | (+0.91%) | 10 | 199 |
| 30.04.2026 09:24:12 | 6 | 19.8400 | +0.14 | (+0.71%) | 13 | 258 |
| 30.04.2026 09:24:12 | 5 | 19.8400 | +0.14 | (+0.71%) | 70 | 1 389 |
| 30.04.2026 09:21:35 | 4 | 19.8200 | +0.12 | (+0.61%) | 5 | 99 |
| 30.04.2026 09:21:35 | 3 | 19.7800 | +0.08 | (+0.41%) | 195 | 3 857 |
| 30.04.2026 09:00:00 | 2 | 19.5800 | -0.12 | (-0.61%) | 5 | 98 |
| 30.04.2026 09:00:00 | 1 | 19.5800 | -0.12 | (-0.61%) | 4 | 78 |
| 29.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.04.2026 16:49:53 | 31 | 19.7000 | +0.02 | (+0.10%) | 6 | 118 |
| 29.04.2026 16:05:15 | 30 | 19.6200 | -0.06 | (-0.30%) | 5 | 98 |
| 29.04.2026 16:05:15 | 29 | 19.6200 | -0.06 | (-0.30%) | 79 | 1 550 |
| 29.04.2026 15:49:36 | 28 | 19.7800 | +0.10 | (+0.51%) | 5 | 99 |
| 29.04.2026 15:12:30 | 27 | 19.6200 | -0.06 | (-0.30%) | 21 | 412 |
| 29.04.2026 14:52:49 | 26 | 19.6000 | -0.08 | (-0.41%) | 1 | 20 |
| 29.04.2026 14:49:02 | 25 | 19.6000 | -0.08 | (-0.41%) | 5 | 98 |
| 29.04.2026 14:49:02 | 24 | 19.6000 | -0.08 | (-0.41%) | 65 | 1 274 |
| 29.04.2026 14:48:49 | 23 | 19.6000 | -0.08 | (-0.41%) | 65 | 1 274 |
| 29.04.2026 14:48:40 | 22 | 19.6000 | -0.08 | (-0.41%) | 65 | 1 274 |
| 29.04.2026 14:22:48 | 21 | 19.6000 | -0.08 | (-0.41%) | 16 | 314 |
| 29.04.2026 14:22:48 | 20 | 19.6000 | -0.08 | (-0.41%) | 65 | 1 274 |
| 29.04.2026 14:22:48 | 19 | 19.6000 | -0.08 | (-0.41%) | 19 | 372 |
| 29.04.2026 14:20:48 | 18 | 19.6000 | -0.08 | (-0.41%) | 387 | 7 585 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | LU0327357389 |
|---|---|
| Data debiutu: | 23.11.2007 |
| Liczba akcji: | 293 429 230 |
| Kapitalizacja: | 5 897 927 523 |
| Enterprise Value: | 7 510 842 856 |
| 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
