Home | Free Trials Advertise | Feedback | About Us | Contact Us
Hot Topics Company Websites Weekly Commentary Mary Holm's Column David McEwen's Column Jenny Ruth's Column NZSX Trading Summary NZDX Trading Summary NZX Index Summary NZX Company Results Foreign Exchange Rates Top 10 Rises / Falls     Stock Exchanges New Zealand Australian London NASDAQ New York More ...     New Zealand News Stuff The Independent NZ Herald One News XtraMSN Business More ...     International News 7am News ABC Business News The Australian Australian Financial Review Britannica More ...     NZX Daily Trading Summary Rises 27 Turnover $41,025,052 Falls 47 Volume 33,293,518 Last updated: 8th September 2010 17:31 NZT   View: Indices Sectors NZX 50NZX SciTechAll NZAX ListedAll NZSX Listed   COMPANY LAST CHANGE   %   BUY SELL HIGH LOW VOLUME VALUE Caledonia Inv 33.60 -0.37 -1.09% 33.50 34.49 33.60 33.50 595 19,985 Westpac 28.65 -0.45 -1.55% 28.60 29.10 28.95 28.60 448,649 518,527 ANZ Bank 30.00 - - 28.50 29.80 30.00 29.90 185,125 274,262 JPMF O'seas In 16.10 -0.10 -0.62% 16.10 16.45 16.10 16.10 1,710 27,531 Tem.Emerging 12.21 0.05 0.41% 12.21 12.26 12.26 12.21 4,870 42,721 Euro Invest 10.40 - - 10.60 11.35 - - - - F&C Smaller Coys 9.50 - - 9.40 9.74 - - - - Witan Invest 8.65 - - 8.50 - - - - - Fletcher Build cd 8.16 0.01 0.12% 8.15 8.16 8.16 8.08 883,639 2,907,670 Bankers Inv Tr 7.90 -0.08 -1.00% 7.81 8.00 8.00 7.90 1,656 13,132 TrustPower 7.25 -0.03 -0.41% 7.25 7.28 7.28 7.25 2,904 20,977 Mainfreight 6.84 - - 6.82 6.84 6.84 6.82 209,336 403,002 Port of Tga cd 6.86 0.01 0.15% 6.80 6.89 6.86 6.85 101,950 209,766 Ebos Group xd 6.67 -0.18 -2.63% 6.67 6.80 6.67 6.63 1,506 10,025 Henderson Far East 6.70 0.15 2.29% 6.55 6.70 6.70 6.63 1,950 12,981 Wakefield 6.50 -0.09 -1.37% 6.50 6.59 6.50 6.50 1,500 9,750 AMP xd 6.41 -0.17 -2.58% 6.41 6.64 6.41 6.41 1,287 2,174 Aust Found 6.02 -0.01 -0.17% 6.02 6.05 6.02 6.00 3,800 22,859 F&C Investment 5.90 0.05 0.85% 5.80 5.95 5.90 5.89 9,484 55,920 City of London cd 5.68 -0.07 -1.22% 5.68 5.80 5.68 5.68 2,200 12,496 Contact Energy 5.68 -0.06 -1.05% 5.68 5.69 5.71 5.68 664,884 1,322,402 smartMOZY 5.25 -0.05 -0.94% 5.25 5.29 5.25 5.25 1,502 7,886 Abano Health 5.15 0.05 0.98% 5.15 5.25 5.15 5.14 6,078 14,701 Sky TV 5.10 -0.09 -1.73% 5.10 5.13 5.16 5.10 92,391 217,616 OceanaGold 4.80 0.06 1.27% 4.80 4.85 4.86 4.79 18,832 58,037 Sanford 4.00 -0.05 -1.23% 4.00 4.05 4.06 4.00 3,619 14,610 Hallenstein 3.86 -0.04 -1.03% 3.86 3.90 3.90 3.86 5,021 19,538 Warehouse 3.66 - - 3.65 3.66 3.67 3.66 41,458 98,425 Telstra 3.63 0.03 0.83% 3.63 3.80 3.65 3.63 25,124 67,683 Horizon Energy 3.60 - - 3.63 - - - - - Henderson TR Pacific 3.65 - - 3.61 3.65 3.65 3.65 1,370 5,000 smartOZZY 3.49 -0.06 -1.69% 3.46 3.47 3.49 3.49 230 803 Nuplex Ind cd 3.37 -0.03 -0.88% 3.37 3.39 3.39 3.36 521,923 1,233,412 NZ Refining cd 3.20 -0.02 -0.62% 3.20 3.22 3.21 3.20 23,424 75,052 JPMFJapan Inv 3.20 - - 3.15 3.30 - - - - F&P Healthcare 3.02 -0.04 -1.31% 3.02 3.03 3.06 3.02 5,266,806 6,848,459 Seeka 3.10 - - 3.00 3.10 - - - - Freightways cd 2.97 -0.01 -0.34% 2.95 2.98 2.97 2.94 333,988 486,314 Livestock 2.90 - - 2.90 3.00 2.90 2.90 18,129 52,574 SKYCITY xd 2.87 -0.10 -3.37% 2.87 2.88 2.89 2.85 1,444,681 1,665,764 Cant Building 2.66 - - 2.65 2.75 - - - - South Port cd 2.65 - - 2.65 2.74 2.65 2.65 106 281 Cavalier Corp cd 2.65 0.03 1.15% 2.65 2.67 2.67 2.63 6,766 15,662 Kirkcaldies 2.65 - - 2.65 2.75 - - - - Cavotec MSL 2.79 - - 2.60 2.70 2.79 2.70 12,037 18,211 Restaurant 2.44 -0.04 -1.61% 2.41 2.44 2.48 2.43 209,856 376,783 Steel & Tube cd 2.42 0.02 0.83% 2.40 2.44 2.45 2.40 73,090 170,648 Lyttelton Port cd 2.42 - - 2.40 3.50 - - - - Colonial Motor cd 2.39 0.04 1.70% 2.35 2.39 2.39 2.39 1,500 3,585 APN News&Media xd 2.35 -0.07 -2.89% 2.20 2.65 2.35 2.35 51,650 53,878 Telecom 2.13 - - 2.13 2.14 2.14 2.10 7,099,900 8,407,395 smartMIDZ 2.10 -0.02 -0.94% 2.10 2.16 2.10 2.10 4,449 9,343 Ryman Health 2.08 - - 2.08 2.09 2.10 2.07 2,335,951 2,657,217 TeamTalk cd 2.08 0.01 0.48% 2.08 2.10 2.08 2.08 4,945 10,286 Vector 2.08 0.01 0.48% 2.07 2.08 2.08 2.06 460,394 752,436 Auck Airport cd 2.06 - - 2.06 2.07 2.07 2.06 2,492,255 3,108,287 Metlifecare 1.96 - - 1.96 2.05 - - - - Comvita 1.97 - - 1.95 1.97 1.97 1.95 20,000 39,100 Tower 1.86 -0.02 -1.06% 1.86 1.87 1.87 1.86 426,620 468,611 GoodmanFielder cd 1.79 0.04 2.29% 1.77 1.80 1.80 1.77 237,687 280,151 Hellaby cd 1.79 - - 1.76 1.79 1.79 1.75 15,000 26,794 Pumpkin Patch 1.75 -0.01 -0.57% 1.75 1.76 1.76 1.75 36,370 63,662 Northland Port cd 1.70 - - 1.71 1.89 - - - - Delegats cd 1.70 - - 1.70 1.72 1.70 1.69 89,100 151,370 Infratil 1.71 - - 1.70 1.71 1.71 1.70 222,309 300,232 Opus cd 1.69 -0.01 -0.59% 1.69 1.70 1.70 1.68 65,200 93,682 Kathmandu 1.62 0.01 0.62% 1.61 1.63 1.62 1.61 111,051 112,617 Methven 1.59 0.01 0.63% 1.58 1.60 1.60 1.59 118,956 124,311 Oyster Bay 1.50 - - 1.50 - - - - - Xero 1.47 - - 1.49 1.50 - - - - NZX cd 1.49 -0.01 -0.67% 1.48 1.49 1.50 1.48 19,522 27,529 Turners Auctions cd 1.43 - - 1.44 1.47 - - - - Turners&Growers 1.40 - - 1.40 1.50 1.40 1.40 5,000 7,000 NZ Wine Co 1.35 0.05 3.85% 1.35 1.40 1.35 1.35 1,000 1,350 smartFONZ 1.28 -0.008 -0.62% 1.28 1.289 1.28 1.28 19,122 20,506 Air NZ xd 1.28 -0.07 -5.19% 1.28 1.29 1.30 1.28 754,200 826,482 NZ Oil&Gas cd 1.28 0.01 0.79% 1.27 1.28 1.29 1.27 943,164 1,022,353 ING Medical 1.23 0.01 0.82% 1.22 1.23 1.23 1.23 165,474 179,081 Briscoe Group 1.22 -0.03 -2.40% 1.22 1.30 1.30 1.22 28,700 36,854 Rakon 1.20 -0.03 -2.44% 1.20 1.22 1.23 1.20 285,092 313,527 Prop for Ind 1.15 - - 1.14 1.15 1.15 1.14 136,655 140,542 Scott Tech 1.10 - - 1.10 1.20 1.10 1.10 1,247 1,372 Windflow 1.15 - - 1.10 1.20 - - - - Pike River 1.09 -0.01 -0.91% 1.08 1.10 1.09 1.08 365,173 380,371 Kiwi Income MCN 1.07 - - 1.07 1.08 1.07 1.07 82,000 87,740 DNZ Property 1.06 0.01 0.95% 1.06 1.08 1.06 1.05 164,705 171,072 World Index 1.05 - - 1.04 1.049 - - - - Tenon 1.00 -0.01 -0.99% 0.98 1.05 1.00 1.00 11,000 11,000 Kiwi Income 0.99 - - 0.98 0.99 0.99 0.98 522,634 521,312 Goodman Prop cd 0.96 - - 0.95 0.96 0.96 0.95 408,481 395,563 Marlin Global xd 0.91 -0.01 -1.09% 0.91 0.93 0.91 0.91 27,179 24,733 Kingfish xd 0.90 -0.04 -4.26% 0.90 0.92 0.91 0.90 7,647 6,912 Skellerup cd 0.87 0.02 2.35% 0.87 0.88 0.88 0.86 186,647 163,561 smartTENZ 0.848 - - 0.85 0.852 - - - - Satara 0.85 - - 0.84 - - - - - Rubicon 0.84 - - 0.84 0.90 0.84 0.84 3,591 3,016 Allied Work 0.88 0.03 3.53% 0.81 0.88 0.88 0.88 2,116 1,862 Tourism Hold cd 0.79 -0.01 -1.25% 0.79 0.80 0.80 0.79 25,214 23,901 AMP Office 0.76 - - 0.75 0.76 0.76 0.75 491,829 464,343 ASB Capital 0.745 - - 0.745 0.748 0.748 0.745 37,500 28,020 Mowbray 0.75 - - 0.73 0.75 - - - - ASB Capital 2 0.72 -0.005 -0.69% 0.72 0.728 0.73 0.72 73,000 52,843 ING Property 0.71 - - 0.71 0.72 0.72 0.71 124,182 107,982 Salvus cd 0.78 - - 0.71 0.78 - - - - Barramundi xd 0.71 -0.05 -6.58% 0.70 0.71 0.72 0.71 38,983 27,908 NZ Farming Systems 0.69 - - 0.69 0.70 - - 22,800 15,960 Michael Hill cd 0.66 -0.02 -2.94% 0.66 0.68 0.68 0.66 17,000 12,143 Ecoya 0.80 - - 0.65 0.80 - - - - GuinnessPeat 0.62 -0.01 -1.59% 0.62 0.63 0.63 0.62 564,189 479,188 GuocoLeisure cd 0.59 - - 0.59 0.60 0.59 0.59 1,531 903 Celsius 0.58 - - 0.58 - - - - - PGG Wrightson 0.57 - - 0.56 0.57 0.57 0.56 581,602 507,600 Nat Prop Trust cd 0.55 0.01 1.85% 0.55 0.65 0.55 0.54 19,550 10,652 F&P Appliances 0.53 -0.01 -1.85% 0.53 0.54 0.54 0.53 590,058 489,284 Diligent 0.60 - - 0.52 0.60 - - - - Kermadec 0.48 - - 0.47 0.48 - - - - Hellaby rts 0.45 - - 0.45 0.50 0.46 0.45 134,472 114,840 Pulse Utilities 0.44 - - 0.44 0.50 - - - - PyneGould Corp 0.41 -0.01 -2.38% 0.41 0.42 0.43 0.41 340,112 154,306 Millennium 0.41 - - 0.41 0.42 - - - - Cue Energy 0.43 - - 0.40 0.43 - - - - Solution Dynam 0.38 - - 0.37 0.40 - - 13,333 5,067 NZ Experience cd 0.37 - - 0.36 0.37 - - - - AFFCO 0.37 - - 0.36 0.37 - - - - New Image 0.35 - - 0.35 0.36 0.35 0.35 50,000 17,500 Burger Fuel 0.38 - - 0.35 - - - - - Pharmacybrands 0.32 - - 0.34 0.36 - - - - Smiths City 0.33 - - 0.33 0.34 0.33 0.33 1,822 601 NZ Wool Serv cd 0.32 - - 0.32 - - - - - Finzsoft 0.32 - - 0.32 - - - - - Postie Plus 0.32 - - 0.30 0.32 - - - - Jasons Travel Media 0.40 - - 0.30 0.41 - - - - CDL Invest 0.28 - - 0.28 0.29 - - - - Renaissance 0.27 0.01 3.85% 0.26 0.28 0.27 0.26 36,000 9,620 NZ Windfarm 0.24 -0.01 -4.00% 0.24 0.25 0.25 0.24 61,214 14,996 Pacific Edge 0.24 - - 0.23 0.24 - - - - Zintel 0.22 - - 0.23 0.30 - - - - Sealegs 0.21 - - 0.21 0.22 0.21 0.21 2,000 420 PanPacific 0.21 - - 0.21 0.22 0.21 0.21 10,700 2,247 Glass Earth 0.40 - - 0.20 0.40 - - - - Wool Equities 0.174 - - 0.174 - - - - - Pike River opt 0.165 -0.007 -4.07% 0.165 0.174 0.174 0.165 56,296 9,605 Widesprd Portfolios 0.141 - - 0.142 0.25 - - - - Just Water 0.17 - - 0.14 0.17 0.17 0.15 6,618 1,009 L&M Energy 0.139 0.012 9.45% 0.135 0.139 0.14 0.137 77,050 10,698 Widesprd Energy 0.12 - - 0.13 0.15 - - - - Southern Trav 0.10 - - 0.12 0.20 - - - - Mercer Group 0.25 - - 0.10 0.25 - - - - NZF Group 0.20 - - 0.10 - - - - - Dorchester 0.10 -0.01 -9.09% 0.10 0.12 0.11 0.10 10,125 1,110 Charlies 0.093 - - 0.093 0.099 - - 210,000 19,950 Wgtn Drive 0.085 - - 0.084 0.087 0.085 0.084 277,712 69,336 A2 Corp 0.08 - - 0.082 0.09 - - - - BLIS Tech 0.113 - - 0.07 0.112 - - - - Kingfish war 0.061 0.008 15.09% 0.061 0.10 0.061 0.055 58,137 3,489 Barramundi 2011 war 0.057 - - 0.056 0.064 - - - - Genesis R&D 0.042 - - 0.042 0.06 - - - - Widesprd Energy opt 0.04 - - 0.04 0.07 - - - - Cynotech 0.03 - - 0.03 0.055 - - - - Smartpay 0.03 - - 0.03 0.033 - - - - Dorchester opt 0.027 -0.008 -22.86% 0.027 0.03 0.03 0.027 11,798 344 Allied Farmers 0.029 0.003 11.54% 0.026 0.028 0.029 0.026 775,529 20,569 Heritage 0.025 - - 0.024 0.025 - - - - Forge Media 0.03 - - 0.02 0.04 - - - - Ecoya war 1 0.04 - - 0.01 - - - - - CER Group 0.005 - - 0.006 0.012 - - - - Infratil war 2012 0.005 - - 0.005 0.04 - - - - Savoy Eq 0.008 - - 0.002 0.012 - - - - Marlin Warrants 0.001 - - 0.001 0.005 - - - - Insured Group 0.002 - - 0.001 0.002 - - - - RIS Group rts - - - 0.001 0.03 - - - - Cooks Food Group 0.11 - - - 0.12 - - - - Pacific Brands 1.32 - - - - - - - - Widesprd Portf war 0.012 - - - - - - - - Cynotech war 2011 0.001 - - - - - - - - VTL Group 0.015 - - - - - - - - Feltex 0.03 - - - - - - - - Orion Minerals 0.02 - - - - - - - - Tag Pacific 0.18 - - - - - - - - BLIS Tech pref 2.70 - - - 2.90 - - - - Austral Pacifc 0.06 - - - - - - - - Downer EDI - - - - - - - - - Speirs Group 0.24 - - - 0.24 - - - - IRG 0.011 - - - - - - - - Indep News plc xd - - - - - - - - - Lend Lease xd - - - - - - - - - RIS Group 0.047 - - - 0.06 - - - - TRS Investments 0.001 - - - 0.001 - - - - Dom Finance 0.01 - - - - - - - - Transpacific Ind 8.65 - - - - - - 6,000 8,286 Cynotech pref 0.04 - - - - - - - - Prime Stapled Secs - - - - - - - - - Energy World 0.63 - - - - - - - - IRG war 2011 - - - - - - - - - Ecoya war 2 0.10 - - - - - - - - Geneva Finance 0.05 - - - - - - - - Spotless Group xd 3.87 - - - - - - - -

©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.