|
| |
| NZX Daily Trading Summary | | Rises | 53 | Turnover | $91,295,298 | | Falls | 28 | Volume | 42,326,005 | | | Last updated: 3rd September 2010 17:34 NZT | | | | View: | | | | A2 Corp | 0.08 | | -0.01 | -11.11% | 0.08 | 0.09 | 0.09 | 0.08 | 70,000 | 6,270 | | Abano Health | 5.03 | | -0.06 | -1.18% | 5.02 | 5.03 | 5.03 | 5.00 | 13,025 | 65,322 | | AFFCO | 0.36 | | - | - | 0.36 | 0.37 | - | - | - | - | | Air NZ cd | 1.30 | | 0.02 | 1.56% | 1.29 | 1.30 | 1.30 | 1.27 | 424,620 | 548,406 | | Allied Farmers | 0.024 | | - | - | 0.024 | 0.025 | 0.026 | 0.024 | 992,516 | 24,535 | | Allied Work | 0.85 | | - | - | 0.85 | 0.88 | - | - | - | - | | AMP cd | 6.60 | | 0.10 | 1.54% | 6.60 | 6.65 | 6.60 | 6.56 | 28,720 | 187,718 | | AMP Office | 0.75 | | 0.02 | 2.74% | 0.74 | 0.75 | 0.75 | 0.73 | 2,318,871 | 1,721,297 | | ANZ Bank | 29.50 | | -0.17 | -0.57% | 28.10 | 29.60 | 30.00 | 29.50 | 355,146 | 10,500,320 | | APN News&Media xd | 2.46 | | -0.04 | -1.60% | 2.20 | 2.65 | 2.46 | 2.43 | 156,989 | 380,784 | | ASB Capital | 0.748 | | - | - | 0.745 | 0.748 | 0.748 | 0.748 | 65,000 | 48,620 | | ASB Capital 2 | 0.72 | | -0.01 | -1.37% | 0.72 | 0.73 | 0.73 | 0.72 | 114,000 | 82,920 | | Auck Airport cd | 2.03 | | - | - | 2.02 | 2.03 | 2.04 | 2.02 | 1,313,884 | 2,674,018 | | Aust Found | 6.05 | | - | - | 5.97 | 6.05 | 6.05 | 6.05 | 28,722 | 172,526 | | Austral Pacifc | 0.06 | | - | - | - | - | - | - | - | - | | Bankers Inv Tr | 7.81 | | - | - | 7.81 | 7.93 | 7.81 | 7.81 | 2,200 | 17,182 | | Barramundi cd | 0.76 | | 0.01 | 1.33% | 0.75 | 0.76 | 0.76 | 0.76 | 48,753 | 36,999 | | Barramundi 2011 war | 0.06 | | 0.004 | 7.14% | 0.056 | 0.068 | 0.07 | 0.06 | 20,500 | 1,298 | | BLIS Tech | 0.113 | | - | - | 0.10 | 0.112 | - | - | - | - | | BLIS Tech pref | 2.70 | | - | - | 2.70 | 2.85 | 2.70 | 2.70 | 1,000 | 2,700 | | Briscoe Group | 1.22 | | 0.01 | 0.83% | 1.22 | 1.32 | 1.22 | 1.22 | 13,973 | 17,047 | | Burger Fuel | 0.38 | | - | - | 0.35 | - | - | - | - | - | | Caledonia Inv | 33.97 | | -0.03 | -0.09% | 33.80 | 34.50 | 33.97 | 33.90 | 3,492 | 118,524 | | Cant Building | 2.66 | | - | - | 2.66 | 2.75 | - | - | - | - | | Cavalier Corp cd | 2.56 | | -0.03 | -1.16% | 2.56 | 2.60 | 2.58 | 2.55 | 102,000 | 260,220 | | Cavotec MSL | 2.65 | | 0.06 | 2.32% | 2.60 | 2.65 | 2.65 | 2.57 | 25,000 | 64,891 | | CDL Invest | 0.27 | | - | - | 0.27 | 0.30 | - | - | - | - | | Celsius | 0.58 | | - | - | 0.58 | - | - | - | - | - | | CER Group | 0.01 | | - | - | 0.008 | 0.01 | - | - | - | - | | Charlies | 0.101 | | -0.002 | -1.94% | 0.094 | 0.101 | 0.101 | 0.101 | 5,000 | 505 | | City of London | 5.68 | | 0.03 | 0.53% | 5.66 | 5.72 | 5.70 | 5.68 | 8,084 | 46,025 | | Colonial Motor cd | 2.30 | | - | - | 2.31 | 2.39 | - | - | - | - | | Comvita | 1.98 | | -0.01 | -0.50% | 1.96 | 1.99 | 1.99 | 1.95 | 38,332 | 75,612 | | Contact Energy xd | 5.66 | | 0.05 | 0.89% | 5.63 | 5.66 | 5.67 | 5.62 | 330,951 | 1,870,290 | | Cooks Food Group | 0.11 | | - | - | - | 0.12 | - | - | - | - | | Cue Energy | 0.38 | | - | - | 0.37 | 0.41 | - | - | 107,000 | 42,265 | | Cynotech | 0.025 | | - | - | - | 0.03 | - | - | - | - | | Cynotech pref xd | 0.05 | | - | - | - | 0.04 | - | - | - | - | | Cynotech war 2011 | 0.001 | | - | - | - | - | - | - | - | - | | Delegats cd | 1.67 | | 0.01 | 0.60% | 1.65 | 1.67 | 1.67 | 1.66 | 300,500 | 498,834 | | Diligent | 0.60 | | 0.04 | 7.14% | 0.60 | 0.62 | 0.60 | 0.60 | 11,000 | 6,600 | | DNZ Property | 1.04 | | 0.01 | 0.97% | 1.04 | 1.05 | 1.04 | 1.03 | 675,294 | 701,806 | | Dom Finance | 0.01 | | - | - | - | - | - | - | - | - | | Dorchester | 0.11 | | -0.01 | -8.33% | 0.11 | 0.12 | 0.115 | 0.11 | 134,600 | 14,926 | | Dorchester opt | 0.04 | | - | - | 0.026 | 0.04 | - | - | - | - | | Downer EDI xd | - | | - | - | - | - | - | - | - | - | | Ebos Group cd | 6.86 | | - | - | 6.77 | 6.85 | 6.86 | 6.86 | 3,532 | 24,230 | | Ecoya | 0.80 | | - | - | 0.80 | 0.81 | - | - | - | - | | Ecoya war 1 | 0.04 | | - | - | 0.01 | - | - | - | - | - | | Ecoya war 2 | 0.10 | | - | - | 0.09 | - | - | - | - | - | | Energy World | 0.63 | | - | - | - | - | - | - | - | - | | Euro Invest | 10.40 | | - | - | 10.60 | 11.35 | - | - | - | - | | F&C Investment | 5.87 | | 0.12 | 2.09% | 5.87 | 6.00 | 5.87 | 5.81 | 2,400 | 14,058 | | F&C Smaller Coys | 9.74 | | - | - | 9.55 | 9.74 | 9.74 | 9.74 | 500 | 4,870 | | F&P Appliances | 0.52 | | - | - | 0.52 | 0.53 | 0.53 | 0.52 | 957,937 | 503,515 | | F&P Healthcare | 3.02 | | 0.04 | 1.34% | 3.02 | 3.03 | 3.02 | 2.98 | 622,202 | 1,872,040 | | Feltex | 0.03 | | - | - | - | - | - | - | - | - | | Finzsoft | 0.32 | | - | - | 0.32 | - | - | - | - | - | | Fletcher Build cd | 7.75 | | 0.07 | 0.91% | 7.70 | 7.75 | 7.75 | 7.69 | 1,119,744 | 8,639,286 | | Forge Media | 0.03 | | - | - | 0.03 | 0.06 | - | - | - | - | | Freightways cd | 2.91 | | 0.03 | 1.04% | 2.90 | 2.91 | 2.91 | 2.90 | 150,244 | 435,980 | | Genesis R&D | 0.042 | | - | - | 0.042 | 0.06 | - | - | - | - | | Geneva Finance | 0.05 | | - | - | - | 0.05 | - | - | - | - | | Glass Earth | 0.40 | | - | - | 0.20 | 0.50 | - | - | - | - | | Goodman Prop cd | 0.94 | | 0.01 | 1.08% | 0.93 | 0.94 | 0.94 | 0.94 | 3,092,221 | 2,906,438 | | GoodmanFielder cd | 1.73 | | 0.05 | 2.98% | 1.72 | 1.79 | 1.73 | 1.69 | 770,530 | 1,325,984 | | GuinnessPeat | 0.63 | | 0.01 | 1.61% | 0.63 | 0.64 | 0.63 | 0.62 | 2,447,826 | 1,537,720 | | GuocoLeisure cd | 0.59 | | - | - | 0.59 | 0.64 | 0.59 | 0.59 | 3,570 | 2,106 | | Hallenstein | 3.85 | | - | - | 3.87 | 3.93 | 3.85 | 3.85 | 4,350 | 16,748 | | Hellaby cd | 2.05 | | 0.06 | 3.02% | 2.05 | 2.10 | 2.08 | 2.00 | 12,989 | 26,382 | | Henderson Far East | 6.55 | | -0.13 | -1.95% | 6.45 | 6.70 | 6.55 | 6.55 | 2,500 | 16,375 | | Henderson TR Pacific | 3.66 | | - | - | 3.62 | 3.69 | - | - | 7,100 | 26,199 | | Heritage | 0.023 | | - | - | 0.024 | 0.026 | - | - | - | - | | Horizon Energy | 3.60 | | - | - | 3.63 | - | - | - | - | - | | Indep News plc xd | - | | - | - | - | - | - | - | - | - | | Infratil | 1.70 | | 0.02 | 1.19% | 1.69 | 1.70 | 1.70 | 1.68 | 715,624 | 1,216,048 | | Infratil war 2012 | 0.005 | | -0.015 | -75.00% | 0.005 | 0.04 | 0.005 | 0.005 | 5,922 | 30 | | ING Medical xd | 1.25 | | 0.01 | 0.81% | 1.24 | 1.25 | 1.25 | 1.24 | 67,472 | 84,115 | | ING Property xd | 0.71 | | 0.01 | 1.43% | 0.71 | 0.72 | 0.72 | 0.71 | 328,077 | 234,053 | | Insured Group | 0.001 | | - | - | - | 0.002 | - | - | - | - | | IRG | 0.011 | | - | - | - | - | - | - | - | - | | IRG war 2011 | - | | - | - | - | - | - | - | - | - | | Jasons Travel Media | 0.40 | | - | - | - | 0.41 | - | - | - | - | | JPMF O'seas In | 16.20 | | - | - | 16.10 | 17.00 | - | - | - | - | | JPMFJapan Inv | 3.26 | | - | - | 3.26 | 3.39 | - | - | - | - | | Just Water | 0.17 | | - | - | 0.15 | 0.17 | - | - | - | - | | Kathmandu | 1.62 | | - | - | 1.59 | 1.60 | - | - | 452,617 | 724,647 | | Kermadec | 0.47 | | - | - | 0.47 | 0.48 | 0.47 | 0.47 | 32,086 | 15,080 | | Kingfish cd | 0.92 | | -0.01 | -1.08% | 0.92 | 0.94 | 0.93 | 0.92 | 45,911 | 42,685 | | Kingfish war | 0.05 | | -0.02 | -28.57% | 0.035 | 0.06 | 0.07 | 0.05 | 108,000 | 5,930 | | Kirkcaldies | 2.65 | | - | - | 2.65 | 3.00 | - | - | - | - | | Kiwi Income | 0.97 | | 0.01 | 1.04% | 0.97 | 0.98 | 0.98 | 0.97 | 1,987,763 | 1,931,921 | | Kiwi Income MCN | 1.07 | | - | - | 1.07 | 1.08 | - | - | 10,000 | 10,800 | | L&M Energy | 0.124 | | - | - | 0.124 | 0.127 | - | - | - | - | | Lend Lease cd | - | | - | - | - | - | - | - | - | - | | Livestock | 2.90 | | - | - | 2.90 | 3.00 | 2.90 | 2.90 | 5,472 | 15,869 | | Lyttelton Port cd | 2.40 | | - | - | 2.40 | 3.50 | - | - | - | - | | Mainfreight | 6.80 | | - | - | 6.76 | 6.80 | 6.80 | 6.75 | 85,620 | 582,179 | | Marlin Global cd | 0.91 | | - | - | 0.90 | 0.91 | 0.91 | 0.91 | 28,210 | 25,671 | | Marlin Warrants | 0.001 | | - | - | 0.001 | 0.005 | - | - | - | - | | Mercer Group | 0.25 | | - | - | - | 0.25 | - | - | - | - | | Methven | 1.56 | | 0.01 | 0.65% | 1.56 | 1.60 | 1.57 | 1.55 | 146,296 | 228,169 | | Metlifecare | 2.00 | | - | - | 1.95 | 2.05 | - | - | - | - | | Michael Hill cd | 0.67 | | - | - | 0.67 | 0.68 | 0.67 | 0.67 | 8,300 | 5,564 | | Millennium | 0.41 | | - | - | 0.41 | 0.42 | - | - | - | - | | Mowbray | 0.75 | | - | - | 0.73 | 0.75 | - | - | - | - | | Nat Prop Trust cd | 0.54 | | -0.01 | -1.82% | 0.54 | 0.55 | 0.54 | 0.54 | 72,000 | 38,880 | | New Image | 0.36 | | -0.02 | -5.26% | 0.33 | 0.37 | 0.36 | 0.36 | 20,000 | 7,200 | | Northland Port cd | 1.67 | | - | - | 1.67 | 1.69 | - | - | - | - | | Nuplex Ind cd | 3.22 | | 0.04 | 1.26% | 3.21 | 3.23 | 3.23 | 3.18 | 434,799 | 1,395,977 | | NZ Experience cd | 0.37 | | - | - | 0.35 | 0.37 | - | - | - | - | | NZ Farming Systems | 0.70 | | 0.01 | 1.45% | 0.69 | 0.70 | 0.70 | 0.69 | 322,580 | 222,608 | | NZ Oil&Gas cd | 1.20 | | - | - | 1.20 | 1.21 | 1.21 | 1.20 | 710,538 | 859,296 | | NZ Refining cd | 3.20 | | -0.01 | -0.31% | 3.22 | 3.24 | 3.20 | 3.20 | 4,000 | 12,800 | | NZ Windfarm | 0.24 | | 0.03 | 14.29% | 0.24 | 0.25 | 0.24 | 0.23 | 377,210 | 87,421 | | NZ Wine Co | 1.30 | | - | - | 1.25 | 1.35 | - | - | - | - | | NZ Wool Serv | 0.32 | | - | - | 0.19 | 0.32 | - | - | - | - | | NZF Group | 0.20 | | - | - | 0.10 | - | - | - | - | - | | NZX cd | 1.45 | | 0.06 | 4.32% | 1.44 | 1.45 | 1.45 | 1.40 | 457,796 | 654,456 | | OceanaGold | 4.70 | | 0.15 | 3.30% | 4.70 | 4.79 | 4.78 | 4.55 | 47,486 | 221,099 | | Opus cd | 1.55 | | - | - | 1.55 | 1.56 | 1.55 | 1.55 | 29,354 | 45,499 | | Orion Minerals | 0.02 | | - | - | - | - | - | - | - | - | | Oyster Bay | 1.50 | | - | - | - | - | 1.50 | 1.50 | 3,490 | 5,235 | | Pacific Brands | 1.12 | | - | - | 1.25 | 1.32 | - | - | - | - | | Pacific Edge | 0.24 | | 0.01 | 4.35% | 0.24 | 0.25 | 0.24 | 0.23 | 21,671 | 5,034 | | PanPacific | 0.21 | | -0.01 | -4.55% | 0.21 | 0.22 | 0.22 | 0.21 | 127,500 | 26,845 | | PGG Wrightson | 0.57 | | 0.02 | 3.64% | 0.55 | 0.57 | 0.57 | 0.55 | 800,212 | 452,366 | | Pharmacybrands | 0.32 | | - | - | 0.33 | 0.36 | - | - | - | - | | Pike River | 1.09 | | 0.02 | 1.87% | 1.08 | 1.09 | 1.09 | 1.06 | 606,489 | 647,625 | | Pike River opt | 0.161 | | -0.002 | -1.23% | 0.162 | 0.173 | 0.161 | 0.16 | 33,259 | 5,350 | | Port of Tga cd | 6.80 | | - | - | 6.80 | 6.83 | 6.84 | 6.80 | 33,356 | 227,469 | | Postie Plus | 0.31 | | - | - | 0.30 | 0.33 | - | - | - | - | | Prime Stapled Secs | - | | - | - | - | - | - | - | - | - | | Prop for Ind | 1.15 | | 0.01 | 0.88% | 1.14 | 1.15 | 1.15 | 1.14 | 62,754 | 71,593 | | Pulse Utilities | 0.44 | | -0.06 | -12.00% | 0.44 | 0.50 | 0.44 | 0.44 | 4,370 | 1,923 | | Pumpkin Patch | 1.71 | | -0.02 | -1.16% | 1.71 | 1.75 | 1.74 | 1.71 | 15,391 | 26,370 | | PyneGould Corp | 0.43 | | 0.02 | 4.88% | 0.42 | 0.43 | 0.43 | 0.42 | 3,024,492 | 1,270,327 | | Rakon | 1.20 | | 0.04 | 3.45% | 1.20 | 1.21 | 1.21 | 1.17 | 494,927 | 590,228 | | Renaissance | 0.27 | | - | - | 0.27 | 0.28 | - | - | - | - | | Restaurant | 2.48 | | 0.02 | 0.81% | 2.48 | 2.49 | 2.49 | 2.46 | 58,264 | 144,503 | | RIS Group | 0.047 | | - | - | - | 0.06 | - | - | - | - | | RIS Group rts | - | | - | - | 0.001 | 0.03 | - | - | - | - | | Rubicon | 0.84 | | - | - | 0.84 | 0.94 | 0.85 | 0.84 | 2,634 | 2,223 | | Ryman Health | 2.05 | | -0.01 | -0.49% | 2.05 | 2.06 | 2.06 | 2.05 | 392,189 | 807,094 | | Salvus cd | 0.71 | | 0.01 | 1.43% | 0.71 | 0.78 | 0.71 | 0.71 | 2,309 | 1,639 | | Sanford | 4.05 | | 0.05 | 1.25% | 4.05 | 4.19 | 4.05 | 4.00 | 9,256 | 37,040 | | Satara | 0.85 | | - | - | 0.85 | - | - | - | - | - | | Savoy Eq | 0.008 | | -0.004 | -33.33% | 0.008 | - | 0.008 | 0.008 | 124,713 | 998 | | Scott Tech | 1.10 | | - | - | 1.11 | 1.20 | - | - | - | - | | Sealegs | 0.22 | | - | - | 0.22 | 0.24 | 0.22 | 0.22 | 5,625 | 1,238 | | Seeka | 3.10 | | - | - | - | 3.10 | 3.10 | 3.10 | 5,000 | 15,500 | | Skellerup cd | 0.86 | | 0.01 | 1.18% | 0.86 | 0.87 | 0.88 | 0.86 | 209,041 | 177,865 | | Sky TV xd | 5.08 | | 0.04 | 0.79% | 5.07 | 5.08 | 5.09 | 5.07 | 602,831 | 3,058,469 | | SKYCITY cd | 2.93 | | -0.02 | -0.68% | 2.93 | 2.94 | 2.95 | 2.92 | 1,311,850 | 3,855,803 | | smartFONZ | 1.265 | | - | - | 1.265 | 1.268 | 1.265 | 1.26 | 22,468 | 28,384 | | smartMIDZ | 2.10 | | 0.02 | 0.96% | 2.09 | 2.11 | 2.10 | 2.099 | 7,500 | 15,745 | | smartMOZY | 5.10 | | - | - | 5.10 | 5.28 | - | - | - | - | | smartOZZY | 3.45 | | - | - | 3.45 | 3.52 | 3.45 | 3.45 | 3,369 | 11,623 | | Smartpay | 0.032 | | -0.001 | -3.03% | 0.032 | 0.034 | 0.034 | 0.032 | 376,500 | 12,608 | | smartTENZ | 0.83 | | 0.005 | 0.61% | 0.826 | 0.832 | 0.83 | 0.828 | 30,693 | 25,462 | | Smiths City | 0.32 | | - | - | 0.31 | 0.32 | 0.32 | 0.32 | 20,000 | 6,400 | | Solution Dynam | 0.40 | | - | - | 0.30 | 0.38 | - | - | - | - | | South Port cd | 2.65 | | - | - | 2.66 | 2.74 | - | - | - | - | | Southern Trav | 0.10 | | - | - | 0.10 | 0.20 | - | - | - | - | | Speirs Group | 0.24 | | - | - | - | 0.24 | 0.24 | 0.24 | 8,000 | 1,920 | | Spotless Group xd | 3.87 | | - | - | - | - | - | - | - | - | | Steel & Tube cd | 2.20 | | -0.01 | -0.45% | 2.18 | 2.22 | 2.21 | 2.20 | 25,371 | 55,884 | | Tag Pacific | 0.18 | | - | - | - | - | - | - | - | - | | TeamTalk cd | 2.07 | | -0.10 | -4.61% | 2.07 | 2.15 | 2.07 | 2.07 | 4,000 | 8,280 | | Telecom xd | 2.05 | | 0.02 | 0.99% | 2.05 | 2.06 | 2.05 | 2.02 | 8,696,545 | 17,715,357 | | Telstra xd | 3.60 | | 0.01 | 0.28% | 3.59 | 3.60 | 3.65 | 3.59 | 606,828 | 2,164,880 | | Tem.Emerging | 12.12 | | 0.05 | 0.41% | 12.12 | 12.15 | 12.15 | 12.12 | 15,333 | 186,007 | | Tenon | 1.00 | | - | - | 0.97 | 1.04 | 1.00 | 1.00 | 8,922 | 8,922 | | Tourism Hold cd | 0.80 | | - | - | 0.79 | 0.80 | 0.80 | 0.79 | 77,684 | 62,067 | | Tower | 1.91 | | 0.01 | 0.53% | 1.90 | 1.91 | 1.91 | 1.89 | 170,100 | 323,898 | | Transpacific Ind | 8.65 | | - | - | - | - | - | - | 10,000 | 13,420 | | TRS Investments | 0.001 | | - | - | - | 0.001 | - | - | - | - | | TrustPower | 7.27 | | 0.11 | 1.54% | 7.25 | 7.27 | 7.27 | 7.18 | 31,584 | 228,637 | | Turners Auctions cd | 1.42 | | 0.02 | 1.43% | 1.42 | 1.45 | 1.42 | 1.42 | 4,500 | 6,390 | | Turners&Growers | 1.40 | | - | - | 1.38 | 1.45 | - | - | - | - | | Vector xd | 2.08 | | 0.01 | 0.48% | 2.07 | 2.08 | 2.08 | 2.07 | 137,301 | 284,957 | | VTL Group | 0.015 | | - | - | - | - | - | - | - | - | | Wakefield | 6.50 | | - | - | 6.50 | 6.59 | 6.50 | 6.50 | 11,000 | 71,500 | | Warehouse | 3.65 | | 0.05 | 1.39% | 3.63 | 3.65 | 3.66 | 3.60 | 157,874 | 574,517 | | Westpac | 28.60 | | -0.10 | -0.35% | 28.21 | 28.60 | 29.00 | 28.60 | 414,148 | 11,813,345 | | Wgtn Drive | 0.087 | | 0.005 | 6.10% | 0.082 | 0.087 | 0.087 | 0.082 | 105,000 | 8,850 | | Widesprd Energy | 0.12 | | - | - | 0.125 | 0.15 | - | - | - | - | | Widesprd Energy opt | 0.04 | | - | - | 0.04 | 0.07 | - | - | - | - | | Widesprd Portf war | 0.012 | | - | - | - | 0.009 | - | - | - | - | | Widesprd Portfolios | 0.141 | | - | - | 0.141 | 0.20 | - | - | - | - | | Windflow | 1.20 | | - | - | 1.15 | 1.20 | - | - | - | - | | Witan Invest xd | 8.65 | | - | - | 8.50 | - | - | - | - | - | | Wool Equities | 0.174 | | - | - | 0.174 | - | - | - | - | - | | World Index | 1.041 | | - | - | 1.041 | 1.044 | 1.041 | 1.035 | 9,753 | 10,152 | | Xero | 1.51 | | 0.03 | 2.03% | 1.51 | 1.55 | 1.51 | 1.49 | 9,959 | 14,968 | | Zintel | 0.26 | | - | - | 0.21 | 0.27 | - | - | - | - | | |
|