igmarket
 
 
 
 
 
NZX Daily Trading Summary
Rises 53 Turnover $80,735,353
Falls 28 Volume 23,850,671
Last updated: 30th July 2010 17:34 NZT
 
View:
Indices Sectors
 
COMPANY LAST CHANGE   %   BUY SELL HIGH LOW VOLUME VALUE
Sort from A-Z Sort from Z-A Sort from Lowest-Highest Sort from Highest-Lowest Sort from Lowest-Highest Sort from Highest-Lowest Sort from Lowest-Highest Sort from Highest-Lowest Sort from Lowest-Highest Sort from Highest-Lowest Sort from Lowest-Highest Sort from Highest-Lowest Sort from Lowest-Highest Sort from Highest-Lowest Sort from Lowest-Highest Sort from Highest-Lowest Sort from Lowest-Highest Sort from Highest-Lowest
A2 Corp 0.086 - - 0.086 0.09 - - - -
Abano Health cd 5.30 - - 5.20 5.30 5.30 5.30 10,698 56,699
AFFCO 0.37 - - 0.37 0.38 0.37 0.37 10,783 3,990
Air NZ 1.11 -0.01 -0.89% 1.11 1.12 1.12 1.11 125,454 139,945
Allied Farmers 0.051 0.007 15.91% 0.048 0.051 0.051 0.046 366,368 18,310
Allied Work 0.85 - - 0.85 0.89 0.85 0.85 2,000 1,700
AMP 6.55 0.04 0.61% 6.55 6.68 6.60 6.55 43,602 286,886
AMP Office 0.70 -0.01 -1.41% 0.70 0.71 0.71 0.70 1,216,533 862,299
ANZ Bank 28.75 0.25 0.88% 28.50 28.75 29.00 28.50 235,368 6,734,844
APN News&Media 2.60 0.05 1.96% 2.60 2.95 2.60 2.60 11,907 30,958
ASB Capital cd 0.83 - - 0.81 0.83 - - - -
ASB Capital 2 cd 0.76 0.01 1.33% 0.75 0.76 0.76 0.75 17,000 12,900
Auck Airport 1.98 - - 1.98 1.99 2.00 1.98 1,060,766 2,111,708
Aust Found cd 6.07 0.06 1.00% 6.07 6.13 6.07 6.04 13,712 83,530
Aust Found new - - - - - - - - -
Austral Pacifc 0.06 - - - - - - - -
Bankers Inv Tr 7.95 0.07 0.89% 7.90 8.10 7.95 7.94 2,273 18,063
Barramundi 0.69 0.01 1.47% 0.69 0.70 0.70 0.69 7,294 5,063
Barramundi 2011 war 0.04 - - 0.04 0.048 0.04 0.04 17,000 680
BLIS Tech 0.12 0.025 26.32% 0.12 0.121 0.12 0.12 141,500 16,980
BLIS Tech pref 2.90 0.40 16.00% - 3.20 2.90 2.90 1,000 2,900
Briscoe Group 1.24 - - 1.24 1.28 - - - -
Burger Fuel 0.40 - - 0.41 0.49 - - - -
Caledonia Inv 34.20 - - 34.10 34.30 - - 750 25,575
Cant Building 2.829 - - 2.50 2.90 - - - -
Cavalier Corp 2.52 - - 2.51 2.52 2.52 2.52 2,414 6,083
Cavotec MSL 2.60 0.10 4.00% 2.60 2.78 2.60 2.60 3,000 7,800
CDL Invest 0.27 - - 0.27 0.28 - - - -
Celsius 0.56 - - 0.56 - - - - -
CER Group 0.013 - - 0.011 0.015 0.013 0.013 30,000 390
Charlies 0.085 - - 0.085 0.09 - - - -
City of London cd 5.60 -0.05 -0.88% 5.60 5.70 5.60 5.60 850 4,760
Colonial Motor 2.23 - - 2.21 2.23 - - - -
Comvita 2.15 -0.10 -4.44% 2.06 2.15 2.20 2.05 32,476 68,687
Contact Energy 5.70 -0.03 -0.52% 5.70 5.71 5.75 5.70 407,711 2,327,753
Cooks Food Group 0.11 - - - 0.12 - - - -
Cue Energy 0.35 - - 0.32 0.35 - - - -
Cynotech 0.025 -0.023 -47.92% 0.025 0.048 0.025 0.025 16,641 416
Cynotech pref 0.05 - - - - - - - -
Cynotech war 2011 0.001 - - 0.001 - - - - -
Delegats 1.60 - - 1.60 1.64 1.64 1.60 3,983 6,440
Diligent 0.67 - - 0.62 0.65 - - - -
Dom Finance 0.01 - - - - - - - -
Dorchester 0.095 - - 0.09 0.11 - - - -
Downer EDI - - - - - - - 8,000 49,224
Ebos Group 6.40 0.10 1.59% 6.35 6.40 6.40 6.30 4,523 28,833
Ecoya 0.80 - - 0.40 0.80 - - - -
Ecoya war 1 0.04 - - 0.01 0.15 - - - -
Ecoya war 2 0.08 - - - - - - - -
Energy World 0.64 - - - - - - - -
Euro Invest 10.40 - - 10.40 11.20 - - - -
F&C Investment 5.80 - - 5.70 5.90 5.80 5.80 8,800 51,040
F&C Smaller Coys 9.00 - - 9.15 9.90 - - - -
F&P Appliances 0.53 - - 0.53 0.54 0.54 0.53 531,468 282,223
F&P Healthcare 3.02 - - 3.01 3.02 3.03 2.98 1,225,368 3,697,449
Feltex 0.03 - - - - - - - -
Finzsoft 0.32 - - 0.32 - - - - -
Fletcher Build 7.60 -0.02 -0.26% 7.60 7.63 7.69 7.60 2,624,854 20,010,853
Freightways 2.82 0.07 2.55% 2.81 2.82 2.85 2.76 91,431 258,239
Genesis R&D 0.041 - - 0.041 0.06 - - - -
Geneva Finance 0.05 - - - - - - - -
Glass Earth 0.40 - - 0.40 0.45 - - - -
Goodman Prop 0.92 -0.01 -1.08% 0.92 0.93 0.93 0.92 395,519 366,778
GoodmanFielder 1.65 0.02 1.23% 1.65 1.67 1.66 1.65 15,470 25,626
GuinnessPeat 0.66 0.01 1.54% 0.65 0.66 0.66 0.65 1,034,575 676,288
GuocoLeisure 0.59 - - 0.59 0.63 0.59 0.59 5,231 3,086
Hallenstein 3.68 -0.02 -0.54% 3.68 3.70 3.70 3.68 11,856 43,796
Hellaby 1.85 0.01 0.54% 1.85 1.87 1.85 1.85 2,232 4,129
Henderson Far East cd 6.60 0.25 3.94% 6.45 6.70 6.60 6.60 2,200 14,520
Henderson TR Pacific 3.65 0.07 1.96% 3.65 3.75 3.65 3.65 4,500 16,425
Heritage 0.024 - - 0.024 0.025 - - - -
Horizon Energy 4.06 - - 4.06 - - - - -
Horizon Energy stand 4.06 - - 4.06 - - - - -
Indep News plc - - - - - - - - -
Infratil 1.63 0.01 0.62% 1.62 1.63 1.64 1.63 444,432 722,953
Infratil war 2012 0.018 - - 0.018 0.02 - - - -
ING Medical 1.21 -0.01 -0.82% 1.21 1.22 1.23 1.21 56,538 69,032
ING Property 0.68 -0.01 -1.45% 0.68 0.69 0.69 0.68 157,241 107,692
Insured Group 0.001 -0.001 -50.00% 0.001 0.002 0.001 0.001 300,000 300
IRG 0.011 - - - - - - - -
IRG war 2011 - - - - - - - - -
Jasons Travel Media 0.40 - - - 0.48 - - - -
JPMF O'seas In 16.10 0.20 1.26% 16.10 16.40 16.50 16.10 2,669 43,518
JPMFJapan Inv 3.25 - - 3.15 3.50 - - - -
Just Water 0.21 0.01 5.00% 0.20 0.21 0.21 0.21 25,000 5,250
Kathmandu 2.08 0.03 1.46% 2.08 2.10 2.08 2.08 73,960 153,677
Kermadec cd 0.47 - - 0.47 0.48 - - 11,000 5,280
Kingfish 0.92 0.02 2.22% 0.90 0.92 0.92 0.90 11,512 10,461
Kirkcaldies 2.70 -0.05 -1.82% 2.70 2.75 2.70 2.70 3,000 8,100
Kiwi Income 0.95 - - 0.94 0.95 0.95 0.94 536,228 508,045
Kiwi Income MCN 1.05 - - 1.05 1.06 - - 35,310 37,076
L&M Energy 0.12 - - 0.115 0.12 - - - -
Lend Lease - - - - - - - - -
Livestock 3.10 - - 3.05 3.30 - - - -
Lyttelton Port 2.31 - - 2.31 2.39 - - - -
Mainfreight 6.65 0.10 1.53% 6.65 6.70 6.66 6.61 170,385 1,132,751
Marlin Global 0.89 0.02 2.30% 0.88 0.89 0.89 0.87 96,545 84,489
Marlin Warrants 0.003 -0.002 -40.00% 0.003 0.015 0.003 0.003 350,000 1,050
Media Tech 0.03 - - 0.031 - - - - -
Mercer Group 0.25 - - - 0.29 - - - -
Methven 1.55 0.02 1.31% 1.53 1.56 1.55 1.55 6,250 9,688
Metlifecare 1.87 - - 1.90 2.00 - - - -
Michael Hill 0.67 -0.01 -1.47% 0.67 0.68 0.68 0.67 11,157 7,515
Millennium 0.42 - - 0.39 0.42 - - - -
Mowbray 0.75 - - 0.75 1.00 0.75 0.75 5,500 4,125
Nat Prop Trust 0.54 0.01 1.89% 0.53 0.54 0.54 0.53 15,995 8,577
New Image 0.35 - - 0.36 0.37 - - - -
Northland Port 1.60 - - 1.61 1.64 - - - -
Nuplex Ind 2.95 -0.01 -0.34% 2.95 2.96 2.96 2.95 248,209 733,095
NZ Experience 0.35 0.01 2.94% 0.35 - 0.35 0.35 32,000 11,200
NZ Farming Systems 0.56 - - 0.56 0.58 0.56 0.56 107,246 60,058
NZ Oil&Gas 1.24 0.01 0.81% 1.23 1.24 1.24 1.21 581,157 713,913
NZ Refining 3.02 - - 3.01 3.02 3.02 3.01 52,112 157,262
NZ Windfarm 0.22 0.01 4.76% 0.21 0.22 0.22 0.21 113,417 24,685
NZ Wine Co 1.40 - - - 1.40 - - - -
NZ Wool Serv 0.32 - - 0.33 0.35 - - - -
NZF Group 0.20 - - 0.17 - - - - -
NZX 1.48 0.02 1.37% 1.47 1.48 1.50 1.48 29,532 44,231
OceanaGold 3.55 -0.05 -1.39% 3.51 3.56 3.70 3.55 95,325 341,976
Opus 1.79 0.02 1.13% 1.77 1.78 1.79 1.77 10,000 17,872
Orion Minerals 0.02 - - - - - - - -
Oyster Bay 1.45 - - 1.40 1.42 - - - -
Pacific Brands 1.10 - - 1.10 - 1.10 1.10 950 1,045
Pacific Edge 0.22 - - 0.23 0.25 - - - -
PanPacific 0.23 0.03 15.00% 0.22 0.23 0.23 0.20 270,369 60,024
PGG Wrightson 0.53 -0.01 -1.85% 0.53 0.54 0.55 0.53 239,392 129,333
Pharmacybrands 0.37 - - 0.37 0.39 0.37 0.37 6,074 2,247
Pike River 0.99 - - 0.99 1.00 0.99 0.97 255,558 250,767
Pike River opt 0.14 -0.01 -6.67% 0.13 0.14 0.15 0.14 25,672 3,651
Port of Tga 6.90 0.10 1.47% 6.85 6.90 6.90 6.85 10,984 75,628
Postie Plus 0.37 - - 0.32 0.34 - - - -
Prime Stapled Secs - - - - - - - - -
Prop for Ind 1.14 - - 1.13 1.14 1.14 1.13 99,785 113,685
Pulse Utilities 0.45 - - 0.45 - - - - -
Pumpkin Patch 1.84 0.03 1.66% 1.83 1.84 1.84 1.81 74,152 135,267
PyneGould Corp 0.41 -0.01 -2.38% 0.41 0.42 0.41 0.41 34,846 14,287
Rakon 1.04 -0.01 -0.95% 1.04 1.06 1.06 1.04 29,717 31,326
Renaissance 0.32 -0.01 -3.03% 0.30 0.32 0.33 0.32 55,874 18,130
Restaurant 2.42 0.01 0.41% 2.42 2.44 2.43 2.40 259,934 628,946
RIS Group 0.06 - - 0.013 0.06 - - - -
Rubicon 0.90 0.05 5.88% 0.87 0.90 0.90 0.85 6,496 5,754
Ryman Health 2.03 -0.01 -0.49% 2.03 2.04 2.04 2.02 823,633 1,674,507
Salvus 0.74 - - 0.72 0.74 0.74 0.74 7,000 5,180
Sanford 4.02 -0.01 -0.25% 4.02 4.03 4.03 4.02 16,597 66,860
Satara 0.65 - - 0.65 - - - - -
Savoy Eq 0.012 - - 0.007 0.015 - - - -
Scott Tech 1.20 0.04 3.45% 1.20 1.30 1.20 1.20 3,623 4,348
Sealegs 0.23 - - 0.22 0.23 - - - -
Seeka 2.99 - - 2.85 2.99 - - - -
Skellerup 0.74 - - 0.74 0.75 0.75 0.74 170,000 127,200
Sky TV 4.83 0.03 0.62% 4.80 4.83 4.83 4.79 372,384 1,789,139
SKYCITY 3.03 -0.01 -0.33% 3.02 3.04 3.08 3.03 1,237,385 3,785,440
smartFONZ 1.242 - - 1.238 1.247 1.242 1.242 12,961 16,098
smartMIDZ 2.04 - - 2.04 2.09 2.04 2.04 857 1,748
smartMOZY 4.95 - - 4.95 4.99 4.95 4.95 1,750 8,662
smartOZZY 3.37 0.01 0.30% 3.37 3.39 3.37 3.37 4,193 14,130
Smartpay 0.031 0.001 3.33% 0.03 0.032 0.031 0.031 60,000 1,860
smartTENZ 0.805 - - 0.805 0.815 - - - -
Smiths City cd 0.37 - - 0.34 0.36 - - - -
Solution Dynam 0.40 - - 0.34 0.40 - - - -
South Port 2.70 - - 2.64 2.69 - - - -
Southern Trav 0.10 - - 0.10 0.14 - - - -
Speirs Group 0.40 - - - 0.40 - - - -
Spotless Group 3.87 - - - - - - - -
Steel & Tube 2.21 -0.04 -1.78% 2.20 2.21 2.22 2.21 3,377 7,491
Tag Pacific 0.18 - - - - - - - -
TeamTalk 2.10 0.05 2.44% 2.09 2.10 2.10 2.05 5,000 10,433
Telecom 1.99 - - 1.99 2.00 2.01 1.99 4,732,576 9,440,468
Telstra 4.03 0.05 1.26% 4.03 4.07 4.03 4.00 553,706 2,230,822
Tem.Emerging 12.15 0.11 0.91% 12.13 12.18 12.15 12.05 7,580 91,938
Tenon 1.01 - - 0.80 1.01 1.01 0.96 41,654 41,790
Tourism Hold 0.75 - - 0.74 0.75 0.75 0.75 30,000 22,500
Tower 1.87 0.03 1.63% 1.85 1.87 1.87 1.84 92,576 171,428
Transpacific Ind 8.65 - - - - - - 32,500 43,452
TRS Investments 0.001 - - - 0.001 - - - -
TrustPower 7.20 -0.03 -0.41% 7.20 7.23 7.23 7.20 5,121 36,946
Turners Auctions 1.32 0.02 1.54% 1.32 1.60 1.32 1.32 2,000 2,640
Turners&Growers 1.35 - - 1.35 1.36 1.35 1.35 32,000 43,200
Vector 2.08 -0.01 -0.48% 2.07 2.09 2.09 2.08 291,326 608,634
VTL Group 0.015 - - - - - - - -
Wakefield 6.75 0.05 0.75% 6.75 6.79 6.75 6.70 416 2,793
Warehouse 3.53 0.02 0.57% 3.53 3.55 3.55 3.53 48,351 171,006
Westpac 29.83 0.03 0.10% 29.70 29.89 30.00 29.70 518,185 15,423,315
Wgtn Drive 0.09 0.007 8.43% 0.082 0.098 0.09 0.09 10,000 900
Widesprd Energy 0.16 - - - 0.155 - - - -
Widesprd Energy opt 0.043 - - 0.016 0.06 - - - -
Widesprd Portf war 0.012 - - - 0.009 - - - -
Widesprd Portfolios 0.123 0.003 2.50% 0.123 0.14 0.123 0.123 10,000 1,230
Windflow 0.88 - - 0.88 1.00 - - - -
Witan Invest 8.65 - - - - - - - -
Wool Equities 0.174 - - 0.174 - 0.174 0.174 1,439 250
World Index 1.04 0.015 1.46% 1.03 1.048 1.04 1.04 10,348 10,762
Xero 1.52 0.02 1.33% 1.47 1.52 1.52 1.50 13,500 20,353
Zintel 0.26 - - 0.26 0.59 - - - -
©ShareInfo, All Rights Reserved
Disclaimer:The presentation of information by Shareinfo is not a recommendation to buy, sell, hold or otherwise deal with any securities or investments. Shareinfo does not warrant the accuracy or completeness of the information and is not liable for any investment decisions by readers. Shareinfo may receive fees and/or commissions for presenting the information.