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

©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.