Kernel Holding SA

KER
🏛️ poland →
18.70
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 13.20 13.34 13.06 13.16 0.0M
2024-12-27 13.08 13.16 13.00 13.00 0.0M
2024-12-23 13.02 13.26 13.02 13.08 0.0M
2024-12-20 13.04 13.20 13.00 13.16 0.0M
2024-12-19 13.08 13.28 13.02 13.28 0.0M
2024-12-18 13.20 13.30 13.08 13.14 0.0M
2024-12-17 13.30 13.30 13.14 13.14 0.0M
2024-12-16 13.08 13.30 13.04 13.28 0.0M
2024-12-13 12.90 13.34 12.86 13.20 0.0M
2024-12-12 13.00 13.14 12.74 13.00 0.0M
2024-12-11 12.94 13.16 12.70 13.00 0.0M
2024-12-10 12.86 12.94 12.70 12.90 0.0M
2024-12-09 13.00 13.18 12.00 12.86 0.1M
2024-12-06 13.28 13.38 13.12 13.28 0.0M
2024-12-05 13.14 13.30 13.06 13.20 0.0M
2024-12-04 13.20 13.30 13.14 13.20 0.0M
2024-12-03 13.30 13.34 13.18 13.20 0.0M
2024-12-02 13.14 13.34 13.14 13.18 0.0M
2024-11-29 13.36 13.38 13.12 13.34 0.0M
2024-11-28 13.36 13.40 13.08 13.38 0.0M
2024-11-27 13.20 13.44 13.08 13.10 0.0M
2024-11-26 13.52 13.52 13.00 13.20 0.0M
2024-11-25 13.20 13.68 13.02 13.38 0.0M
2024-11-22 13.00 13.88 12.90 13.20 0.0M
2024-11-21 13.18 13.24 12.36 12.90 0.0M
2024-11-20 13.06 13.22 12.90 13.20 0.0M
2024-11-19 13.20 13.20 12.80 13.06 0.0M
2024-11-18 13.00 13.24 12.70 13.22 0.0M
2024-11-15 13.06 13.08 12.78 13.00 0.0M
2024-11-14 12.80 13.04 12.62 12.90 0.0M
2024-11-13 12.86 12.90 12.72 12.86 0.0M
2024-11-12 12.90 13.14 12.60 12.66 0.0M
2024-11-08 12.90 12.90 12.82 12.90 0.0M
2024-11-07 13.08 13.20 12.82 12.82 0.0M
2024-11-06 12.82 13.30 12.80 13.02 0.0M
2024-11-05 12.88 12.88 12.68 12.82 0.0M
2024-11-04 12.66 12.94 12.58 12.88 0.0M
2024-10-31 12.56 12.76 12.56 12.62 0.0M
2024-10-30 12.62 12.94 12.56 12.76 0.0M
2024-10-29 12.80 13.04 12.56 13.00 0.0M
2024-10-28 12.54 13.16 12.54 13.12 0.0M
2024-10-25 12.94 13.12 12.52 12.52 0.0M
2024-10-24 12.88 12.98 12.70 12.90 0.0M
2024-10-23 12.62 12.88 12.62 12.88 0.0M
2024-10-22 13.00 13.00 12.52 12.62 0.0M
2024-10-21 13.00 13.00 12.84 12.88 0.0M
2024-10-18 13.14 13.24 12.96 12.96 0.0M
2024-10-17 12.94 13.26 12.82 13.14 0.0M
2024-10-16 12.78 12.98 12.76 12.98 0.0M
2024-10-15 12.78 12.98 12.76 12.98 0.0M
2024-10-14 12.68 12.92 12.62 12.92 0.0M
2024-10-11 12.88 13.00 12.60 12.70 0.0M
2024-10-10 12.88 12.90 12.46 12.90 0.0M
2024-10-09 12.68 12.98 12.60 12.90 0.0M
2024-10-08 12.70 13.10 12.38 12.68 0.0M
2024-10-07 12.94 12.94 12.70 12.92 0.0M
2024-10-04 12.96 13.06 12.70 12.94 0.0M
2024-10-03 12.84 13.06 12.62 12.86 0.0M
2024-10-02 13.16 13.16 12.70 13.06 0.0M
2024-10-01 13.20 13.24 12.92 13.12 0.0M
2024-09-30 13.12 13.20 12.84 13.14 0.0M
2024-09-27 13.00 13.20 12.80 13.10 0.0M
2024-09-26 13.06 13.06 12.54 13.04 0.0M
2024-09-25 13.08 13.10 12.74 13.10 0.0M
2024-09-24 12.88 13.10 12.76 12.84 0.0M
2024-09-23 13.16 13.16 12.88 12.90 0.0M
2024-09-20 13.10 13.46 13.00 13.00 0.0M
2024-09-19 13.14 13.50 13.10 13.10 0.0M
2024-09-18 13.16 13.50 12.88 13.36 0.0M
2024-09-17 13.20 13.46 12.96 13.16 0.0M
2024-09-16 13.46 13.46 13.06 13.30 0.0M
2024-09-13 13.30 13.58 13.20 13.34 0.0M
2024-09-12 13.20 13.42 12.94 13.30 0.0M
2024-09-11 13.14 13.20 12.82 13.14 0.0M
2024-09-10 13.14 13.24 12.88 13.14 0.0M
2024-09-09 12.76 13.50 12.76 13.14 0.0M
2024-09-06 13.58 13.58 12.80 12.96 0.0M
2024-09-05 13.52 13.70 13.30 13.30 0.0M
2024-09-04 13.74 13.78 13.50 13.74 0.0M
2024-09-03 13.94 13.94 13.54 13.78 0.0M
2024-09-02 13.60 13.96 13.52 13.86 0.0M
2024-08-30 13.76 13.80 13.40 13.64 0.0M
2024-08-29 13.32 13.80 13.32 13.72 0.0M
2024-08-28 13.50 13.86 13.34 13.34 0.0M
2024-08-27 13.68 13.80 13.40 13.60 0.0M
2024-08-26 13.50 13.90 13.50 13.80 0.0M
2024-08-23 13.46 13.84 13.26 13.70 0.0M
2024-08-22 13.50 13.50 13.20 13.46 0.0M
2024-08-21 13.46 13.54 13.14 13.40 0.0M
2024-08-20 13.26 13.60 13.02 13.46 0.0M
2024-08-19 13.18 13.48 12.98 13.26 0.0M
2024-08-16 12.76 13.26 12.66 12.98 0.0M
2024-08-14 12.76 12.80 12.42 12.78 0.0M
2024-08-13 12.66 12.88 12.40 12.76 0.0M
2024-08-12 12.30 12.66 12.30 12.66 0.0M
2024-08-09 12.38 12.80 12.14 12.20 0.0M
2024-08-08 12.36 12.48 12.12 12.38 0.0M
2024-08-07 12.30 12.38 12.02 12.30 0.0M
2024-08-06 11.92 12.48 11.92 12.16 0.0M
2024-08-05 12.36 12.38 11.34 11.92 0.0M
2024-08-02 12.98 12.98 12.34 12.68 0.0M
2024-08-01 12.90 14.18 12.62 12.76 0.2M
2024-07-31 12.16 12.28 11.96 12.26 0.0M
2024-07-30 12.08 12.16 11.90 12.16 0.0M
2024-07-29 12.10 12.32 12.00 12.08 0.0M
2024-07-26 12.02 12.28 12.02 12.16 0.0M
2024-07-25 12.10 12.20 11.88 12.06 0.0M
2024-07-24 11.86 12.30 11.80 12.28 0.0M
2024-07-23 11.84 11.84 11.48 11.62 0.0M
2024-07-22 11.82 11.82 11.40 11.70 0.0M
2024-07-19 11.76 11.86 11.40 11.84 0.0M
2024-07-18 11.54 11.86 11.20 11.78 0.0M
2024-07-17 11.26 11.78 11.26 11.54 0.0M
2024-07-16 11.50 11.92 11.06 11.26 0.0M
2024-07-15 11.84 12.00 11.28 11.52 0.0M
2024-07-12 12.14 12.14 11.70 11.90 0.0M
2024-07-11 12.02 12.18 11.86 12.08 0.0M
2024-07-10 11.96 12.08 11.80 12.02 0.0M
2024-07-09 12.10 12.16 11.86 12.08 0.0M
2024-07-08 12.14 12.16 12.02 12.16 0.0M
2024-07-05 12.18 12.20 11.98 12.14 0.0M
2024-07-04 12.16 12.30 12.00 12.20 0.0M
2024-07-03 12.26 12.30 11.82 12.16 0.0M
2024-07-02 12.08 12.36 11.90 12.28 0.0M
2024-07-01 12.00 12.28 11.80 11.82 0.0M
2024-06-28 12.10 12.36 12.04 12.12 0.0M
2024-06-27 12.26 12.26 12.04 12.18 0.0M
2024-06-26 12.38 12.40 12.04 12.26 0.0M
2024-06-25 12.30 12.54 12.20 12.38 0.0M
2024-06-24 12.30 12.54 12.20 12.30 0.0M
2024-06-21 12.54 12.60 12.12 12.30 0.0M
2024-06-20 12.98 13.18 12.28 12.58 0.1M
2024-06-19 11.94 13.00 11.80 12.98 0.1M
2024-06-18 11.86 11.94 11.50 11.94 0.0M
2024-06-17 11.80 11.98 11.60 11.86 0.0M
2024-06-14 12.00 12.00 11.40 11.92 0.0M
2024-06-13 12.00 12.10 11.70 11.90 0.0M
2024-06-12 11.70 12.20 11.34 12.00 0.1M
2024-06-11 11.34 12.10 11.14 11.60 0.0M
2024-06-10 11.44 11.46 11.16 11.34 0.0M
2024-06-07 11.46 11.46 11.20 11.38 0.0M
2024-06-06 11.32 11.44 11.06 11.36 0.0M
2024-06-05 11.32 11.38 10.70 11.32 0.0M
2024-06-04 11.10 11.46 10.90 11.10 0.0M
2024-06-03 11.14 11.38 10.96 10.98 0.0M
2024-05-31 11.16 11.30 10.90 11.14 0.0M
2024-05-29 11.66 11.66 11.04 11.04 0.0M
2024-05-28 11.10 11.28 11.06 11.16 0.0M
2024-05-27 10.80 11.52 10.80 11.00 0.0M
2024-05-24 10.50 11.10 10.42 10.64 0.0M
2024-05-23 10.70 11.00 10.32 10.50 0.0M
2024-05-22 10.96 10.96 10.70 10.76 0.0M
2024-05-21 11.14 11.22 10.36 10.96 0.0M
2024-05-20 11.72 12.12 10.80 11.14 0.1M
2024-05-17 10.28 12.20 10.18 11.68 0.1M
2024-05-16 10.12 10.30 10.12 10.24 0.0M
2024-05-15 10.14 10.28 10.00 10.18 0.0M
2024-05-14 10.14 10.30 10.06 10.12 0.0M
2024-05-13 10.30 10.32 10.10 10.30 0.0M
2024-05-10 10.20 10.32 10.10 10.30 0.0M
2024-05-09 10.22 10.28 10.12 10.24 0.0M
2024-05-08 10.02 10.34 10.02 10.22 0.1M
2024-05-07 10.18 10.20 9.96 10.02 0.0M
2024-05-06 10.32 10.42 9.99 10.18 0.0M
2024-05-02 10.12 10.44 10.00 10.32 0.0M
2024-04-30 10.10 10.10 9.95 10.02 0.0M
2024-04-29 10.12 10.38 9.97 10.10 0.0M
2024-04-26 10.10 10.50 10.00 10.10 0.0M
2024-04-25 10.56 10.70 10.10 10.10 0.0M
2024-04-24 10.46 10.68 10.14 10.58 0.0M
2024-04-23 10.48 10.52 10.08 10.46 0.0M
2024-04-22 10.34 10.46 10.06 10.10 0.0M
2024-04-19 10.20 10.50 10.02 10.34 0.0M
2024-04-18 10.04 10.50 10.04 10.18 0.0M
2024-04-17 10.14 10.72 10.12 10.48 0.0M
2024-04-16 10.50 10.70 9.84 10.50 0.1M
2024-04-15 11.30 11.30 10.50 10.54 0.0M
2024-04-12 10.90 11.30 10.84 11.24 0.0M
2024-04-11 10.80 11.42 10.52 11.06 0.0M
2024-04-10 11.28 11.28 10.28 10.68 0.0M
2024-04-09 9.41 11.74 9.41 11.10 0.3M
2024-04-08 9.42 9.52 9.22 9.40 0.0M
2024-04-05 9.09 9.57 9.02 9.15 0.0M
2024-04-04 8.87 9.50 8.62 9.20 0.1M
2024-04-03 9.05 9.25 8.74 8.89 0.0M
2024-04-02 9.01 9.07 8.82 9.05 0.0M
2024-03-28 8.96 9.10 8.82 9.06 0.0M
2024-03-27 8.90 9.27 8.90 9.00 0.0M
2024-03-26 9.00 9.18 8.90 9.08 0.0M
2024-03-25 9.14 9.39 8.92 9.17 0.0M
2024-03-22 9.27 10.02 9.12 9.14 0.1M
2024-03-21 9.20 9.20 9.00 9.09 0.0M
2024-03-20 9.15 9.49 9.10 9.11 0.0M
2024-03-19 9.15 9.40 8.92 9.20 0.0M
2024-03-18 9.49 10.10 8.85 9.11 0.3M
2024-03-15 11.48 11.68 9.32 9.32 0.7M
2024-03-14 12.28 13.10 11.06 11.06 0.1M
2024-03-13 12.36 12.40 12.00 12.28 0.0M
2024-03-12 12.48 12.67 12.10 12.40 0.0M
2024-03-11 12.36 12.90 12.19 12.48 0.0M
2024-03-08 12.89 12.89 12.11 12.27 0.0M
2024-03-07 12.80 13.24 12.19 12.41 0.0M
2024-03-06 12.95 12.95 12.00 12.80 0.0M
2024-03-05 13.30 13.42 12.41 12.98 0.1M
2024-03-04 11.51 13.29 11.50 13.00 0.1M
2024-03-01 13.27 13.27 11.16 11.50 0.1M
2024-02-29 13.80 14.20 12.82 13.00 0.1M
2024-02-28 10.49 13.90 10.30 13.30 0.3M
2024-02-27 10.40 10.64 10.35 10.50 0.0M
2024-02-26 10.50 10.50 10.32 10.40 0.0M
2024-02-23 10.44 10.80 10.26 10.50 0.1M
2024-02-22 10.26 10.45 10.25 10.44 0.0M
2024-02-21 10.20 10.78 10.03 10.26 0.0M
2024-02-20 10.20 10.90 10.00 10.03 0.1M
2024-02-19 10.00 10.20 9.94 10.20 0.0M
2024-02-16 9.97 10.20 9.97 10.09 0.0M
2024-02-15 10.15 10.17 9.53 9.90 0.0M
2024-02-14 10.16 10.17 9.89 10.00 0.0M
2024-02-13 10.02 10.20 9.70 9.70 0.0M
2024-02-12 10.10 10.19 10.00 10.19 0.0M
2024-02-09 10.00 10.21 9.85 10.10 0.0M
2024-02-08 10.10 10.40 10.00 10.00 0.0M
2024-02-07 10.49 10.49 10.03 10.03 0.0M
2024-02-06 9.98 10.12 9.83 9.91 0.0M
2024-02-05 10.04 10.14 9.86 9.86 0.0M
2024-02-02 10.00 10.19 10.00 10.14 0.0M
2024-02-01 10.33 10.33 9.90 10.14 0.0M
2024-01-31 10.49 10.53 10.22 10.33 0.0M
2024-01-30 10.55 10.55 10.01 10.40 0.0M
2024-01-29 10.50 10.65 10.20 10.43 0.1M
2024-01-26 9.24 10.50 9.05 10.27 0.1M
2024-01-25 9.26 9.28 9.10 9.24 0.0M
2024-01-24 9.13 9.30 9.00 9.26 0.0M
2024-01-23 9.25 9.40 9.00 9.12 0.0M
2024-01-22 9.00 9.25 9.00 9.25 0.0M
2024-01-19 8.60 8.99 8.55 8.95 0.0M
2024-01-18 8.75 9.00 8.66 8.80 0.0M
2024-01-17 9.27 9.27 8.71 8.75 0.0M
2024-01-16 9.34 9.34 8.88 9.27 0.0M
2024-01-15 9.28 9.38 9.05 9.34 0.0M
2024-01-12 9.24 9.39 9.24 9.27 0.0M
2024-01-11 9.30 9.40 9.24 9.24 0.0M
2024-01-10 9.30 9.39 9.25 9.25 0.0M
2024-01-09 9.28 9.50 9.24 9.25 0.0M
2024-01-08 9.10 9.29 9.10 9.16 0.0M
2024-01-05 9.50 9.50 9.10 9.42 0.0M
2024-01-04 9.58 9.58 9.10 9.49 0.0M
2024-01-03 9.34 9.53 9.33 9.38 0.0M
2024-01-02 9.21 9.60 9.21 9.34 0.0M