Satellate Direct
 
 
 
 
 
NZX Daily Trading Summary
Rises 28 Turnover $25,690,515
Falls 21 Volume 10,655,502
Last updated: 10th March 2010 11:21 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 0.076 - - 0.055 0.11 - - - -
Abano Health 5.45 -0.01 -0.18% 5.45 5.50 5.46 5.45 1,000 5,450
AFFCO 0.39 - - 0.38 0.39 - - - -
Air NZ cd 1.33 - - 1.33 1.34 1.33 1.33 903 1,201
Allied Farmers 0.076 0.001 1.33% 0.075 0.076 0.078 0.076 447,066 34,027
Allied Farmers opt 0.014 - - - - - - - -
Allied Work 0.88 - - 0.68 0.88 - - - -
AMP xd 7.91 0.01 0.13% 7.91 8.05 7.91 7.90 27,672 219,512
AMP Office 0.76 - - 0.76 0.77 0.76 0.76 18,356 13,951
ANZ Bank 31.01 -0.04 -0.13% 30.85 31.00 31.01 31.01 19,097 590,455
APN News&Media cd 3.19 - - 3.10 3.25 - - - -
ASB Capital 0.80 -0.005 -0.62% 0.78 0.80 0.80 0.80 10,000 8,000
ASB Capital 2 0.77 - - 0.77 0.775 - - - -
Auck Airport cd 1.93 - - 1.93 1.94 1.94 1.93 92,778 179,119
Aust. Found 6.60 - - 6.60 6.67 6.60 6.60 10,955 72,668
Austral Pacifc 0.06 - - - - - - - -
Bankers Inv Tr 8.15 -0.15 -1.81% 8.06 8.30 8.15 8.15 484 3,945
Barramundi xd 0.75 0.02 2.74% 0.74 0.75 0.75 0.74 39,000 28,960
Barramundi 2011 war 0.108 0.008 8.00% 0.101 0.11 0.108 0.10 175,000 17,900
BLIS Tech 0.10 - - 0.10 0.103 - - - -
BLIS Tech pref 2.80 - - - 2.65 - - - -
Botry-Zen 0.012 - - - 0.02 - - - -
Briscoe Group 1.37 0.02 1.48% 1.35 1.37 1.37 1.37 52,200 71,514
Burger Fuel 0.41 - - 0.41 0.60 - - - -
Caledonia Inv 35.50 - - 34.80 34.95 - - - -
Cant Building 3.00 - - 3.00 3.09 - - - -
Cavalier Corp xd 2.79 0.04 1.45% 2.76 2.78 2.79 2.79 78 218
Cavotec MSL cd 2.79 0.04 1.45% 2.75 2.83 2.79 2.79 13,800 38,502
CDL Invest cd 0.26 - - 0.26 0.28 - - - -
Celsius 0.55 - - 0.55 - - - - -
CER Group 0.012 - - 0.01 0.012 0.012 0.012 240,000 2,880
Charlies 0.099 - - 0.097 0.099 - - - -
City of London 5.55 - - 5.45 5.65 - - - -
Colonial Motor cd 2.15 - - 2.20 2.25 - - - -
Comvita 1.82 - - 1.82 1.90 - - - -
Contact Energy cd 6.04 -0.11 -1.79% 6.02 6.04 6.04 6.04 5,830 35,213
Cooks Food Group 0.25 - - - 0.15 - - - -
Cue Energy 0.30 0.02 7.14% 0.27 0.30 0.30 0.30 1,000 300
Cynotech 0.06 - - 0.06 0.075 0.06 0.06 29,877 1,793
Cynotech pref 0.055 -0.005 -8.33% 0.055 0.125 0.055 0.055 5,076 279
Cynotech war 2011 0.01 - - 0.001 0.005 - - 8,045 8
Dairy Equity 0.078 - - 0.072 0.092 - - - -
Delegats 2.00 - - 2.00 2.10 2.00 2.00 14,283 28,566
Diligent 0.45 - - 0.43 0.45 - - - -
Dom Finance 0.01 - - - - - - - -
Dorchester 0.09 - - 0.09 0.10 - - - -
Downer EDI cd - - - - - - - - -
Eastern Hi-Fi 0.08 - - - - - - - -
Ebos Group cd 6.40 - - 6.36 6.39 - - - -
Energy World 0.56 - - - - - - - -
Euro Invest 11.59 - - 11.51 11.70 - - - -
F&C Investment 6.12 -0.03 -0.49% 6.13 6.20 6.12 6.11 1,270 7,771
F&C Smaller Coys 9.40 - - 9.00 9.45 - - - -
F&P Appliances 0.64 - - 0.64 0.65 0.65 0.64 106,712 68,316
F&P Healthcare 3.29 - - 3.29 3.30 3.31 3.29 16,409 54,162
Feltex 0.03 - - - - - - - -
Finzsoft 0.171 - - 0.21 - - - - -
Fletcher Build cd 8.13 0.03 0.37% 8.13 8.17 8.13 8.08 133,859 1,089,159
Freightways cd 3.10 - - 3.09 3.10 - - - -
Genesis R&D 0.06 - - 0.033 0.06 - - - -
Geneva Finance 0.05 - - 0.05 - - - - -
Glass Earth 0.06 - - 0.042 0.08 0.06 0.06 73,000 4,380
Goodman Prop xd 1.02 - - 1.02 1.03 1.03 1.02 44,431 45,582
GoodmanFielder cd 2.03 0.03 1.50% 2.03 2.06 2.03 2.03 1,060 2,152
GuinnessPeat cd 0.91 -0.01 -1.09% 0.91 0.92 0.92 0.91 209,302 190,471
GuocoLeisure 0.61 -0.01 -1.61% 0.61 0.63 0.61 0.61 2,562 1,563
Hallenstein cd 3.54 - - 3.53 3.54 - - - -
Hellaby cd 1.66 0.01 0.61% 1.67 1.69 1.66 1.66 13,489 22,392
Henderson Far East 6.58 -0.12 -1.79% 6.59 6.75 6.58 6.58 1,280 8,422
Henderson TR Pacific cd 3.72 - - 3.57 3.68 - - - -
Heritage 0.026 - - 0.025 0.029 - - - -
Horizon Energy 3.75 - - 3.25 3.65 - - - -
Indep News plc - - - - - - - - -
Infratil 1.66 - - 1.65 1.66 1.66 1.66 13,149 21,827
Infratil war 2010 0.52 - - 0.522 0.54 - - - -
Infratil war 2012 0.034 - - 0.034 0.05 0.034 0.034 240 8
ING Medical xd 1.19 - - 1.19 1.20 1.19 1.19 18,073 21,507
ING Property xd 0.75 - - 0.74 0.75 - - 278,224 208,546
IRG 0.014 - - 0.012 0.03 - - - -
IRG war 2011 - - - - - - - - -
Jasons Travel Media 0.55 - - 0.40 0.58 - - - -
JPMF O'seas In 16.20 -0.10 -0.61% 16.20 16.40 16.20 16.20 2,550 41,618
JPMFJapan Inv 3.63 -0.03 -0.82% 3.63 3.67 3.63 3.63 8,360 30,405
Just Water 0.30 - - 0.15 0.29 - - - -
Kathmandu 2.25 - - 2.21 2.25 - - 504,153 1,136,115
Kermadec 0.48 - - 0.48 0.50 - - - -
Kingfish xd 0.93 - - 0.93 0.94 0.93 0.93 28,485 26,491
Kirkcaldies 2.95 - - 2.85 3.00 - - - -
Kiwi Income 1.01 -0.01 -0.98% 1.01 1.02 1.02 1.01 496,302 501,275
Kiwi Income CN 8% 1.01 - - 1.01 1.02 - - - -
Kiwi Income MCN 1.06 - - 1.06 1.07 1.06 1.06 48,011 50,892
L&M Energy 0.16 - - 0.155 0.16 - - - -
Lend Lease cd - - - - - - - - -
Life Pharmacy 0.25 - - 0.27 0.35 - - - -
Livestock 3.30 - - 3.30 4.00 - - - -
Lombard Gr 0.06 - - - 0.06 - - - -
Lyttelton Port cd 2.35 - - 2.35 2.38 - - - -
Mainfreight 6.10 0.03 0.49% 6.08 6.10 6.10 6.08 8,320 50,602
Marlin Global 0.94 0.01 1.08% 0.94 0.95 0.94 0.94 20,000 18,800
Marlin Warrants 0.035 - - 0.034 0.043 - - - -
Media Tech 0.04 - - - - - - - -
Mercer Group 0.30 - - - 0.28 - - - -
Methven 1.80 - - 1.79 1.80 - - - -
Metlifecare 2.15 - - 2.15 2.25 - - - -
Michael Hill cd 0.72 0.01 1.41% 0.71 0.72 0.72 0.72 70,000 50,400
Millennium cd 0.45 - - 0.45 0.47 0.45 0.45 10,250 4,612
Mowbray 0.91 - - - 1.00 - - - -
Nat Prop Trust cd 0.47 0.01 2.17% 0.46 0.48 0.47 0.47 12,000 5,640
New Image cd 0.37 - - 0.37 0.38 0.37 0.37 1,000 370
Northland Port 1.75 - - 1.71 1.75 - - - -
Nuplex Ind cd 3.36 0.01 0.30% 3.34 3.35 3.36 3.35 12,300 41,284
NZ Experience 0.28 - - 0.28 0.29 0.28 0.28 19,000 5,320
NZ Farming Systems 0.39 -0.01 -2.50% 0.39 0.41 0.39 0.39 16,300 6,357
NZ Oil&Gas 1.58 -0.02 -1.25% 1.57 1.58 1.60 1.58 45,417 72,308
NZ Refining 3.38 - - 3.38 3.43 3.38 3.38 10,746 36,321
NZ Windfarm 0.41 - - 0.40 0.45 - - - -
NZ Wine Co cd 1.75 - - 1.75 2.04 - - - -
NZ Wool Serv 0.22 - - 0.18 0.25 - - - -
NZF Group 0.20 - - 0.12 0.25 - - - -
NZX cd 1.99 0.01 0.51% 1.99 2.02 1.99 1.99 13,139 26,147
OceanaGold 3.59 0.11 3.16% 3.55 3.59 3.59 3.55 5,545 19,712
Opus cd 1.70 - - 1.70 1.73 1.70 1.70 644 1,095
Orion Minerals 0.02 - - 0.012 0.10 - - - -
Oyster Bay 2.00 - - 1.81 2.05 - - - -
Pacific Brands 1.60 - - 1.55 2.02 - - - -
PacificEdge 0.24 -0.01 -4.00% 0.23 0.24 0.24 0.24 42,400 10,176
PanPacific 0.33 - - 0.33 0.35 - - - -
PGG Wrightson 0.59 - - 0.59 0.60 0.59 0.59 20,554 12,127
Pike River 0.93 0.02 2.20% 0.92 0.93 0.93 0.92 20,647 19,173
Pike River opt 0.166 - - 0.17 0.19 - - - -
Plus SMS 0.005 - - - - - - - -
Port of Tga cd 6.90 - - 6.90 6.93 6.90 6.90 8,583 59,223
Postie Plus 0.40 - - 0.36 0.40 - - - -
Prime Stapled Secs cd - - - - - - - - -
Prop for Ind cd 1.17 0.02 1.74% 1.17 1.18 1.17 1.17 68,099 79,676
Propertyfinance 0.03 - - - 0.029 - - - -
Pulse Utilities 0.45 - - - 0.44 - - - -
Pumpkin Patch cd 2.10 - - 2.12 2.14 - - - -
PyneGould Corp 0.46 - - 0.46 0.47 0.47 0.46 81,745 37,920
Rakon 1.03 - - 1.03 1.04 - - - -
Renaissance 0.22 - - 0.191 0.22 - - - -
Restaurant 1.91 - - 1.90 1.91 1.91 1.91 20,000 38,200
RIS Group 0.10 - - 0.02 0.10 - - - -
Rubicon 1.00 - - 1.00 1.01 1.00 1.00 7,004 7,004
Ryman Health 2.05 -0.01 -0.49% 2.04 2.05 2.07 2.05 56,398 115,658
Salvus 0.70 - - 0.71 0.80 - - - -
Sanford 4.75 0.01 0.21% 4.65 4.75 4.75 4.75 200 950
Satara 0.62 - - 0.59 0.62 - - - -
Savoy Eq 0.012 - - 0.003 - - - - -
Scott Tech 1.27 - - 1.28 1.32 - - - -
Sealegs 0.19 - - 0.17 0.19 - - - -
Seeka 2.85 - - 2.86 2.95 - - - -
Skellerup cd 0.60 - - 0.59 0.60 - - - -
Sky TV xd 5.03 - - 4.97 5.02 - - - -
SKYCITY cd 3.25 - - 3.24 3.25 3.27 3.25 5,571 18,110
smartFONZ 1.336 -0.003 -0.22% 1.33 1.336 1.336 1.336 47,500 63,460
smartMIDZ 2.21 0.04 1.84% 2.17 2.21 2.21 2.18 4,500 9,847
smartMOZY 5.49 0.08 1.48% 5.43 5.49 5.49 5.49 420 2,306
smartOZZY 3.78 0.01 0.27% 3.73 3.78 3.78 3.77 5,224 19,700
Smartpay 0.04 - - 0.04 0.042 - - - -
smartTENZ 0.858 - - 0.854 0.856 - - - -
Smiths City 0.35 - - 0.35 0.37 - - - -
Solution Dynam 0.55 - - 0.40 0.49 - - - -
South Port 2.58 - - 2.58 2.70 - - - -
Southern Trav 0.15 - - 0.10 0.15 - - - -
Speirs Group 0.29 - - - 0.30 - - - -
Spotless Group cd 3.87 - - 3.80 - - - - -
Steel & Tube cd 2.70 0.01 0.37% 2.69 2.70 2.70 2.70 3,500 9,450
SunSeeker 1.00 - - - - - - - -
Tag Pacific 0.30 - - - 0.30 - - - -
TeamTalk cd 2.25 - - 2.22 2.25 - - - -
Telecom 2.22 0.01 0.45% 2.21 2.23 2.23 2.22 3,728,702 8,232,673
Telstra 3.79 - - 3.79 3.80 3.79 3.79 3,000,665 11,398,020
Tem.Emerging 12.30 -0.01 -0.08% 12.25 12.30 12.31 12.25 3,717 45,608
Tenon 1.00 - - 0.92 1.00 1.00 1.00 279 279
Tourism Hold cd 1.01 0.01 1.00% 1.00 1.01 1.02 1.01 24,356 24,750
Tower 1.99 -0.01 -0.50% 1.99 2.00 1.99 1.99 643 1,280
Transpacific Ind 8.65 - - - - - - - -
TRS Investments 0.001 - - - 0.001 - - - -
TrustPower 7.18 -0.02 -0.28% 7.18 7.20 7.18 7.18 3,328 23,895
Turners Auctions cd 1.45 - - 1.44 1.50 - - - -
Turners&Growers 1.43 - - 1.43 1.50 - - - -
Vector cd 2.05 - - 2.05 2.06 2.06 2.05 10,749 22,080
VTL Group 0.015 - - - - - - - -
Wakefield 7.04 - - 6.99 7.00 - - - -
Warehouse 3.95 - - 3.94 3.95 3.95 3.94 29,265 115,557
Westpac 35.08 0.02 0.06% 34.91 35.08 35.08 35.08 2,746 96,217
Wgtn Drive 0.08 - - 0.08 0.081 - - - -
Widesprd Energy 0.12 - - 0.12 0.20 - - - -
Widesprd Energy opt 0.03 - - 0.038 0.069 - - - -
Widesprd Portf war 0.012 - - - 0.015 - - - -
Widesprd Portfolios 0.19 - - 0.21 0.24 - - - -
Windflow 1.30 - - 1.00 1.30 - - - -
Witan Invest xd 8.65 - - 9.02 - - - - -
Wool Equities 0.141 - - 0.142 0.18 - - - -
World Index 1.11 - - 1.11 1.122 1.11 1.11 625 694
Xero 1.61 - - 1.61 1.64 - - - -
Zintel 0.35 - - 0.32 0.38 - - - -
©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.