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 29 Turnover $175,266,163 Falls 45 Volume 58,944,228 Last updated: 5th February 2013 17:32 NZT   View: Indices Sectors NZX 50NZX SciTechAll NZAX ListedAll NZSX Listed   COMPANY LAST CHANGE   %   BUY SELL HIGH LOW VOLUME VALUE Port of Tga 13.82 -0.15 -1.07% 13.82 13.90 14.00 13.80 17,742 246,879 Mainfreight 12.09 -0.06 -0.49% 12.09 12.15 12.17 12.05 416,957 5,032,408 Fletcher Build 8.97 -0.22 -2.39% 8.97 8.98 9.08 8.80 7,016,865 62,944,474 Ebos Group 8.57 - - 8.53 8.57 8.57 8.55 15,451 132,260 TrustPower 8.35 - - 8.35 8.38 8.35 8.35 19,425 162,199 Fonterra Share Fund 7.22 0.04 0.56% 7.21 7.22 7.22 7.14 666,481 4,796,838 Xero 7.03 -0.07 -0.99% 7.00 7.03 7.10 7.03 48,872 345,185 Abano Health 6.25 - - 6.25 6.40 6.25 6.25 375 2,344 Livestock 5.55 - - 5.55 5.60 - - 1,890 10,490 Diligent 5.40 - - 5.38 5.40 5.40 5.38 40,586 218,799 Hallenstein 5.24 -0.01 -0.19% 5.22 5.24 5.28 5.22 22,590 118,707 Contact Energy 5.20 -0.06 -1.14% 5.19 5.21 5.26 5.20 605,063 3,157,484 Sky TV 5.17 -0.01 -0.19% 5.16 5.17 5.19 5.17 681,451 3,529,588 smartMOZY 5.15 - - 5.10 5.15 5.16 5.15 7,612 39,238 Acurity Health 5.10 -0.05 -0.97% 5.03 5.15 5.13 5.10 8,400 42,903 Ryman Health 4.61 -0.07 -1.50% 4.61 4.63 4.66 4.60 658,009 3,042,902 Freightways 4.47 - - 4.45 4.47 4.49 4.45 70,781 316,797 Sanford 4.40 0.04 0.92% 4.41 4.52 4.40 4.40 5,371 23,652 Trade Me 4.22 0.02 0.48% 4.20 4.22 4.24 4.17 703,158 2,953,731 SKYCITY 3.97 0.05 1.28% 3.97 3.99 3.97 3.90 7,081,478 27,868,117 Colonial Motor 3.95 -0.05 -1.25% 3.90 4.00 4.00 3.95 5,000 19,850 smartOZZY 3.80 -0.02 -0.52% 3.80 3.81 3.82 3.79 13,204 50,161 Comvita 3.75 - - 3.75 4.00 - - - - Hellaby 3.46 0.04 1.17% 3.43 3.46 3.46 3.42 56,854 195,640 Nuplex Ind 3.34 0.02 0.60% 3.33 3.34 3.34 3.30 335,181 1,116,045 Warehouse 3.30 - - 3.28 3.33 3.34 3.29 50,433 166,715 South Port 3.30 - - 3.21 3.30 - - - - Delegats 3.20 -0.03 -0.93% 3.17 3.20 3.23 3.20 2,500 8,060 Metlifecare 3.16 -0.03 -0.94% 3.16 3.17 3.18 3.16 109,596 348,016 Horizon Energy 3.40 - - 3.12 3.40 - - - - TeamTalk 3.02 0.04 1.34% 3.03 3.10 3.02 3.02 1,475 4,454 Auck Airport 2.875 -0.005 -0.17% 2.87 2.875 2.89 2.86 1,566,212 4,509,023 Chorus Limited 2.86 -0.02 -0.69% 2.85 2.87 2.88 2.86 1,252,745 3,595,593 Restaurant 2.86 - - 2.83 2.86 2.86 2.82 93,830 265,792 Vector 2.82 0.01 0.36% 2.82 2.83 2.82 2.81 64,381 181,037 Scott Tech 2.83 0.02 0.71% 2.82 2.83 2.83 2.82 4,800 13,576 Kirkcaldies 2.75 - - 2.75 3.30 2.75 2.75 7,466 20,532 NZ Refining 2.72 -0.04 -1.45% 2.72 2.76 2.76 2.72 7,744 21,365 smartMIDZ 2.60 0.011 0.42% 2.58 2.62 2.60 2.53 7,581 19,425 AWF Group 2.60 - - 2.57 2.60 2.60 2.60 7,700 20,020 Steel & Tube 2.53 0.01 0.40% 2.53 2.54 2.54 2.53 236,873 599,477 Northland Port 2.50 - - 2.52 2.55 - - - - Summerset 2.49 0.01 0.40% 2.48 2.49 2.49 2.48 175,750 436,833 Infratil 2.445 -0.035 -1.41% 2.43 2.445 2.47 2.43 713,247 1,747,379 Briscoe Group 2.46 -0.03 -1.20% 2.42 2.46 2.49 2.46 38,497 95,103 Veritus 2.80 0.30 12.00% 2.40 2.75 2.80 2.75 1,000 2,792 F&P Healthcare 2.39 -0.02 -0.83% 2.38 2.39 2.42 2.38 1,065,443 2,552,068 Telecom 2.355 -0.07 -2.89% 2.35 2.36 2.42 2.345 9,360,019 22,200,840 Kathmandu 2.27 -0.03 -1.30% 2.26 2.27 2.30 2.27 1,172,898 2,674,828 Lyttelton Port 2.12 0.02 0.95% 2.12 2.19 2.12 2.12 10,107 21,427 Turners Auctions 2.10 -0.04 -1.87% 2.08 2.15 2.12 2.10 10,000 21,100 Opus 2.06 0.01 0.49% 2.03 2.06 2.06 2.02 38,473 78,440 Tower 1.91 -0.01 -0.52% 1.89 1.91 1.93 1.90 102,972 197,761 Cavalier Corp 1.86 -0.04 -2.11% 1.86 1.89 1.90 1.86 10,400 19,364 Burger Fuel 1.85 - - 1.81 1.85 1.85 1.85 5,323 9,848 Skellerup 1.67 0.02 1.21% 1.65 1.67 1.67 1.65 285,045 473,158 DNZ Property 1.63 - - 1.625 1.63 1.63 1.62 428,921 696,972 Turners&Growers 1.65 - - 1.61 1.65 - - - - smartFONZ 1.51 -0.007 -0.46% 1.505 1.51 1.513 1.51 84,299 127,510 Methven 1.49 -0.01 -0.67% 1.48 1.50 1.50 1.48 50,560 75,436 Pumpkin Patch 1.37 -0.01 -0.72% 1.34 1.37 1.39 1.37 32,854 45,154 NZX 1.31 -0.02 -1.50% 1.30 1.31 1.33 1.31 125,816 166,886 Air NZ 1.29 - - 1.29 1.30 1.295 1.28 451,118 581,866 Moa Group 1.27 -0.02 -1.55% 1.26 1.27 1.28 1.27 5,285 6,715 Vital Health 1.255 -0.005 -0.40% 1.255 1.26 1.26 1.25 184,357 231,541 Prop for Ind 1.23 - - 1.23 1.25 1.25 1.23 71,435 89,071 Michael Hill 1.22 -0.02 -1.61% 1.21 1.22 1.24 1.22 47,609 58,123 Pharmacybrands 1.20 0.05 4.35% 1.20 1.25 1.20 1.15 182,400 213,378 Kingfish 1.14 -0.01 -0.87% 1.14 1.15 1.15 1.14 55,838 63,871 Kiwi Income 1.135 -0.005 -0.44% 1.135 1.14 1.145 1.135 1,933,928 2,201,367 Tenon 1.10 - - 1.10 1.11 1.10 1.10 1,921 2,113 Seeka 1.10 0.10 10.00% 1.06 1.10 1.10 1.10 5,800 6,380 Kiwi Income MCN 1.07 0.01 0.94% 1.06 1.07 1.07 1.07 227,000 242,890 smartTENZ 1.04 -0.013 -1.23% 1.03 1.04 1.052 1.04 164,281 171,663 Goodman Prop 1.025 0.005 0.49% 1.025 1.03 1.03 1.02 2,385,497 2,445,843 Precint Properties 1.02 - - 1.02 1.03 1.025 1.015 1,243,056 1,267,405 Foley Family Wines 1.15 - - 1.00 1.15 - - - - NZ Oil&Gas 0.94 -0.01 -1.05% 0.94 0.945 0.95 0.94 445,400 419,576 Ecoya 0.94 -0.01 -1.05% 0.94 0.96 0.94 0.94 10,518 9,887 Argosy 0.935 0.005 0.54% 0.93 0.935 0.935 0.93 3,284,499 3,058,944 GoodmanFielder 0.86 0.03 3.61% 0.86 0.87 0.86 0.83 505,136 427,947 Augusta cd 0.795 - - 0.78 0.79 - - - - ASB Capital xd 0.745 0.019 2.62% 0.735 0.799 0.745 0.74 90,508 67,071 Tourism Hold 0.71 -0.01 -1.39% 0.71 0.72 0.72 0.71 84,858 61,083 Barramundi 0.71 -0.01 -1.39% 0.71 0.72 0.72 0.71 103,920 74,574 ASB Capital 2 xd 0.70 0.005 0.72% 0.70 0.709 0.70 0.695 170,900 119,482 Marlin Global 0.69 - - 0.68 0.69 0.69 0.68 83,970 57,660 GuocoLeisure 0.67 -0.02 -2.90% 0.67 0.70 0.68 0.67 12,579 8,435 Heartland NZ 0.67 -0.01 -1.47% 0.67 0.68 0.68 0.67 748,756 504,951 Smiths City cd 0.62 0.02 3.33% 0.62 0.65 0.64 0.62 58,500 37,270 Pacific Edge 0.62 -0.01 -1.59% 0.62 0.63 0.63 0.62 618,902 384,009 NPT Ltd 0.60 0.005 0.84% 0.60 0.605 0.60 0.595 214,461 128,463 GuinnessPeat 0.60 - - 0.60 0.605 0.605 0.60 6,489,424 3,893,679 Millennium 0.56 - - 0.56 0.64 0.56 0.56 1,000 560 Satara 0.54 0.14 35.00% 0.54 - 0.54 0.54 1,000 540 CDL Invest 0.53 - - 0.53 0.55 - - - - A2 Corp 0.51 - - 0.50 0.51 0.51 0.51 349,434 177,447 Mowbray 0.46 - - 0.46 0.50 - - - - Bathurst Resources 0.48 - - 0.43 0.48 0.48 0.48 29,000 13,660 PGG Wrightson 0.44 -0.01 -2.22% 0.43 0.44 0.45 0.44 692,935 305,460 NZ Wool Serv 0.42 - - 0.42 - - - - - Rakon 0.38 0.01 2.70% 0.37 0.38 0.38 0.37 96,084 35,651 NZ Experience 0.37 - - 0.36 0.37 0.37 0.37 500 185 Chatham Rock 0.35 - - 0.34 0.36 0.36 0.35 6,350 2,236 Dorchester 0.33 -0.01 -2.94% 0.33 0.34 0.34 0.33 69,180 23,226 Rubicon 0.31 - - 0.31 0.33 0.31 0.31 1,091 338 Finzsoft 0.38 - - 0.30 - - - - - Mercer Group 0.29 - - 0.29 0.30 - - - - PyneGould Corp 0.27 - - 0.27 0.28 0.27 0.27 6,700 1,809 New Image 0.27 - - 0.27 0.28 0.27 0.27 14,059 3,796 Mykris 0.30 - - 0.26 0.42 - - - - Postie Plus 0.25 - - 0.25 0.26 0.25 0.24 59,759 14,760 Renaissance 0.22 - - 0.20 0.23 - - - - Dorchester opt 0.19 -0.005 -2.56% 0.19 0.20 0.195 0.19 60,733 11,548 Glass Earth 0.20 - - 0.18 0.20 0.20 0.20 140,500 28,100 Solution Dynam 0.16 - - 0.18 0.25 - - - - Jasons Travel Media 0.18 - - 0.17 0.22 - - - - Just Water 0.16 - - 0.165 0.18 - - - - Smartpay 0.165 - - 0.165 0.166 - - - - Wgtn Drive 0.16 - - 0.16 0.17 - - - - Sealegs 0.125 -0.005 -3.85% 0.121 0.125 0.125 0.125 25,000 3,125 NZ Windfarm 0.103 0.002 1.98% 0.102 0.103 0.103 0.103 108,000 11,124 Cooks Food Group 0.10 - - 0.10 - - - - - Wool Equities 0.10 - - 0.10 - - - - - Broken Hill 0.114 - - 0.095 0.15 - - - - Speirs Group 0.12 - - 0.08 0.12 - - - - Pulse Utilities 0.06 - - 0.05 0.06 - - - - Allied Farmers 0.029 - - 0.029 0.038 0.029 0.029 50,522 1,465 BLIS Tech 0.028 - - 0.025 0.028 0.028 0.028 140,936 3,946 SeaDragon 0.025 - - 0.023 0.025 - - - - GFNZ Group 0.021 - - 0.021 - - - - - Orion Minerals 0.022 - - 0.012 0.022 - - - - Talisman 0.013 - - 0.012 0.014 0.013 0.013 150,000 1,990 Widesprd Portfolios 0.012 - - 0.011 0.012 0.012 0.012 475,833 5,710 Vmob Group Ltd 0.01 - - 0.01 0.02 - - - - Cynotech 0.002 - - 0.005 0.08 - - - - Vetilot 0.004 - - 0.004 0.005 - - - - Talisman opts 0.006 - - 0.003 0.008 - - - - Ecoya war 2 0.15 - - 0.002 0.15 - - - - Insured Group 0.02 - - 0.001 0.40 - - - - RIS Group 0.006 - - - - - - - - Broken Hill opt 0.012 - - - - - - - - NZF Group 0.003 - - - 0.003 0.005 0.003 200,000 800 Zintel 0.44 - - - - - - - - Genesis R&D 0.018 - - - - - - - - Savoy Eq 0.02 - - - 0.04 - - - - TRS Investments 0.001 - - - 0.001 0.001 0.001 760,000 760 Windflow 0.23 - - - 0.23 - - - - Widesprd Portf war 0.019 - - - - - - - -

©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.