Satellate Direct
 
 
 
 
 
NZX Daily Trading Summary
Rises 31 Turnover $62,746,207
Falls 47 Volume 40,265,343
Last updated: 11th March 2010 16:20 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 - - 0.08 0.11 - - - -
Abano Health 5.45 - - 5.40 5.45 5.45 5.45 10,480 57,116
AFFCO 0.38 -0.01 -2.56% 0.38 0.39 0.38 0.38 16,511 6,274
Air NZ cd 1.36 0.02 1.49% 1.36 1.37 1.36 1.34 148,409 200,901
Allied Farmers 0.073 -0.003 -3.95% 0.073 0.076 0.076 0.072 1,592,592 118,627
Allied Farmers opt 0.014 - - - - - - 380,000 380
Allied Work 0.88 - - 0.68 0.88 - - - -
AMP 8.04 0.04 0.50% 8.01 8.07 8.06 8.02 10,735 86,285
AMP Office 0.76 - - 0.75 0.76 0.76 0.75 10,034,568 7,625,550
ANZ Bank 31.42 0.42 1.35% 31.40 31.59 31.52 31.25 31,634 989,021
APN News&Media xd 3.10 - - 3.00 3.10 3.10 3.10 499 1,547
ASB Capital 0.78 -0.02 -2.50% 0.76 0.805 0.78 0.78 88,000 68,640
ASB Capital 2 0.77 - - 0.77 0.775 0.77 0.77 33,000 25,410
Auck Airport cd 1.95 0.02 1.04% 1.94 1.95 1.95 1.93 1,695,373 3,287,334
Aust. Found 6.60 - - 6.60 6.65 6.61 6.60 18,759 123,906
Austral Pacifc 0.06 - - - - - - - -
Bankers Inv Tr 8.15 - - 8.09 8.25 - - - -
Barramundi xd 0.75 0.01 1.35% 0.74 0.75 0.75 0.75 18,300 13,725
Barramundi 2011 war 0.11 - - 0.11 0.12 - - - -
BLIS Tech 0.10 - - 0.095 0.10 0.10 0.10 21,680 2,168
BLIS Tech pref 2.80 - - - 2.45 - - - -
Botry-Zen 0.012 - - - 0.02 - - - -
Briscoe Group cd 1.37 - - 1.35 1.37 1.37 1.35 4,500 6,130
Burger Fuel 0.41 - - 0.41 0.60 - - - -
Caledonia Inv 34.60 -0.20 -0.57% - 24.60 34.62 34.60 710 24,572
Cant Building 3.00 - - 3.00 3.07 - - - -
Cavalier Corp xd 2.80 0.02 0.72% 2.80 2.85 2.80 2.78 11,751 32,865
Cavotec MSL cd 2.80 0.01 0.36% 2.80 2.83 2.80 2.80 5,000 14,000
CDL Invest cd 0.27 0.01 3.85% 0.27 0.28 0.27 0.27 6,000 1,620
Celsius 0.55 - - 0.55 - - - - -
CER Group 0.01 -0.002 -16.67% 0.01 0.014 0.01 0.01 3,000 30
Charlies 0.097 -0.002 -2.02% 0.097 0.098 0.097 0.097 44,000 4,268
City of London 5.51 -0.04 -0.72% 5.50 5.65 5.51 5.46 3,690 20,250
Colonial Motor cd 2.20 - - 2.15 2.20 - - - -
Comvita 1.90 0.05 2.70% 1.85 1.90 1.90 1.90 2,000 3,800
Contact Energy xd 6.14 0.05 0.82% 6.14 6.15 6.15 6.03 309,082 1,897,194
Cooks Food Group 0.25 - - - 0.15 - - - -
Cue Energy 0.30 - - 0.29 0.31 - - - -
Cynotech 0.057 -0.003 -5.00% 0.057 0.075 0.06 0.057 36,629 2,119
Cynotech pref 0.055 - - 0.055 0.125 - - - -
Cynotech war 2011 0.01 - - 0.001 0.005 - - - -
Dairy Equity 0.078 - - 0.074 0.092 - - - -
Delegats 1.98 -0.10 -4.81% 1.97 1.98 2.04 1.97 107,099 213,697
Diligent 0.45 - - 0.45 0.46 0.45 0.45 16,648 7,492
Dom Finance 0.01 - - - - - - - -
Dorchester 0.09 - - 0.09 0.10 - - - -
Downer EDI xd - - - - - - - 8,646 89,244
Eastern Hi-Fi 0.08 - - - - - - - -
Ebos Group cd 6.40 - - 6.40 6.44 6.40 6.39 5,845 37,403
Energy World 0.56 - - - - - - - -
Euro Invest 11.59 - - 11.51 11.70 - - - -
F&C Investment cd 6.15 - - 6.14 6.20 - - 800 4,912
F&C Smaller Coys 9.20 - - 9.15 9.45 - - - -
F&P Appliances 0.65 0.01 1.56% 0.65 0.66 0.65 0.64 922,090 598,686
F&P Healthcare 3.30 -0.01 -0.30% 3.30 3.31 3.31 3.30 362,225 1,195,581
Feltex 0.03 - - - - - - - -
Finzsoft 0.171 - - 0.21 - - - - -
Fletcher Build cd 8.12 -0.01 -0.12% 8.11 8.12 8.20 8.10 1,255,738 10,234,282
Freightways cd 3.10 0.01 0.32% 3.09 3.10 3.10 3.08 32,187 99,457
Genesis R&D 0.06 - - 0.033 0.058 - - - -
Geneva Finance 0.05 - - 0.05 - - - - -
Glass Earth 0.06 - - 0.042 0.08 - - - -
Goodman Prop xd 1.02 - - 1.01 1.02 1.02 1.01 1,428,623 1,445,059
GoodmanFielder cd 1.93 -0.09 -4.46% 1.93 1.96 1.95 1.93 53,636 109,471
GuinnessPeat cd 0.90 -0.02 -2.17% 0.90 0.91 0.92 0.90 918,722 836,258
GuocoLeisure 0.66 0.01 1.54% 0.66 0.69 0.66 0.65 15,401 10,083
Hallenstein cd 3.52 -0.02 -0.56% 3.50 3.52 3.53 3.50 17,064 60,024
Hellaby cd 1.68 - - 1.61 1.68 1.69 1.68 10,743 18,148
Henderson Far East 6.58 - - 6.61 6.75 - - - -
Henderson TR Pacific cd 3.72 - - 3.59 3.68 - - - -
Heritage 0.029 - - 0.026 0.029 0.03 0.029 200,000 5,900
Horizon Energy 3.75 - - 3.25 3.60 - - - -
Indep News plc - - - - - - - - -
Infratil 1.66 0.01 0.61% 1.65 1.66 1.66 1.65 312,848 516,703
Infratil war 2010 0.522 - - 0.522 0.54 - - - -
Infratil war 2012 0.034 - - 0.034 0.05 0.034 0.034 2,668 91
ING Medical 1.20 - - 1.20 1.21 1.21 1.20 34,882 41,917
ING Property xd 0.75 - - 0.74 0.75 0.75 0.74 101,980 75,618
IRG 0.014 - - 0.012 0.03 - - - -
IRG war 2011 - - - - - - - - -
Jasons Travel Media 0.55 - - 0.40 0.58 - - - -
JPMF O'seas In 16.25 0.05 0.31% 16.19 16.30 16.25 16.25 1,000 16,250
JPMFJapan Inv 3.63 - - 3.56 3.66 - - - -
Just Water 0.29 - - 0.15 0.29 0.29 0.29 7,000 2,030
Kathmandu 2.24 -0.01 -0.44% 2.22 2.24 2.24 2.23 228,415 508,050
Kermadec 0.49 - - 0.48 0.49 - - 6,300 3,024
Kingfish xd 0.91 -0.01 -1.09% 0.91 0.92 0.93 0.91 61,373 56,423
Kirkcaldies 2.95 - - 2.85 2.99 - - - -
Kiwi Income 1.01 - - 1.01 1.02 1.02 1.01 8,191,384 8,311,547
Kiwi Income CN 8% 1.00 -0.01 -0.99% 1.00 1.01 1.01 1.00 61,000 61,510
Kiwi Income MCN 1.06 - - 1.06 1.07 1.06 1.06 21,511 22,802
L&M Energy 0.17 - - 0.16 0.17 - - - -
Lend Lease cd - - - - - - - - -
Life Pharmacy 0.28 - - 0.30 0.35 - - - -
Livestock 3.30 - - 3.30 4.00 - - - -
Lombard Gr 0.06 - - - 0.06 - - - -
Lyttelton Port cd 2.38 0.03 1.28% 2.38 2.40 2.38 2.38 2,600 6,188
Mainfreight 6.15 0.03 0.49% 6.15 6.17 6.15 6.10 60,995 374,997
Marlin Global 0.96 0.01 1.05% 0.96 0.98 0.96 0.95 49,128 47,112
Marlin Warrants 0.045 -0.003 -6.25% 0.041 0.048 0.045 0.045 2,500 112
Media Tech 0.04 - - - - - - - -
Mercer Group 0.30 - - - 0.28 - - - -
Methven 1.75 -0.05 -2.78% 1.70 1.74 1.79 1.75 10,832 19,055
Metlifecare 2.15 - - 2.15 2.25 - - - -
Michael Hill cd 0.74 0.01 1.37% 0.72 0.74 0.74 0.71 43,800 31,964
Millennium cd 0.45 - - 0.45 0.47 - - - -
Mowbray 0.91 - - - 1.00 - - - -
Nat Prop Trust cd 0.46 -0.01 -2.13% 0.47 0.48 0.46 0.46 20,500 9,430
New Image cd 0.40 - - 0.39 0.40 0.40 0.40 44,000 17,600
Northland Port 1.71 -0.04 -2.29% 1.71 1.75 1.71 1.71 500 855
Nuplex Ind cd 3.30 -0.03 -0.90% 3.30 3.32 3.34 3.27 264,927 876,301
NZ Experience 0.28 - - 0.28 0.29 - - - -
NZ Farming Systems 0.40 -0.01 -2.44% 0.39 0.40 0.41 0.40 35,572 14,420
NZ Oil&Gas 1.57 -0.02 -1.26% 1.56 1.57 1.58 1.57 94,942 149,515
NZ Refining 3.38 -0.02 -0.59% 3.38 3.40 3.40 3.36 13,916 47,191
NZ Windfarm 0.41 - - 0.40 0.41 0.41 0.41 13,000 5,330
NZ Wine Co cd 1.75 - - 1.75 2.00 - - - -
NZ Wool Serv 0.22 - - 0.18 - - - - -
NZF Group 0.20 - - 0.12 0.25 - - - -
NZX cd 1.98 -0.01 -0.50% 1.98 1.99 1.99 1.98 7,956 15,760
OceanaGold 3.55 - - 3.55 3.60 3.65 3.55 105,447 375,360
Opus cd 1.72 0.02 1.18% 1.72 1.73 1.72 1.72 3,000 5,160
Orion Minerals 0.02 - - 0.012 0.10 - - - -
Oyster Bay 2.00 - - 1.82 2.05 - - - -
Pacific Brands 1.55 -0.05 -3.12% 1.55 2.02 1.55 1.55 1,000 1,550
PacificEdge 0.23 -0.01 -4.17% 0.23 0.24 0.23 0.23 75,000 17,250
PanPacific 0.33 - - 0.32 0.33 0.34 0.33 124,000 40,972
PGG Wrightson 0.59 -0.01 -1.67% 0.58 0.59 0.59 0.58 516,606 304,750
Pike River 0.93 - - 0.93 0.94 0.95 0.93 144,297 135,962
Pike River opt 0.185 -0.005 -2.63% 0.18 0.185 0.19 0.185 45,987 8,733
Plus SMS 0.005 - - - - - - - -
Port of Tga cd 7.00 0.05 0.72% 7.00 7.04 7.00 6.95 88,101 616,485
Postie Plus 0.40 - - 0.37 0.40 - - - -
Prime Stapled Secs cd - - - - - - - - -
Prop for Ind xd 1.18 - - 1.17 1.18 1.18 1.17 28,576 33,675
Propertyfinance 0.03 - - - 0.029 - - - -
Pulse Utilities 0.45 - - - 0.44 - - - -
Pumpkin Patch cd 2.17 -0.01 -0.46% 2.15 2.17 2.22 2.17 195,695 426,636
PyneGould Corp 0.47 - - 0.46 0.47 0.47 0.46 1,114,210 529,404
Rakon 1.03 - - 1.02 1.03 1.03 1.02 39,602 40,622
Renaissance 0.21 -0.01 -4.55% 0.21 0.22 0.21 0.21 1,200 252
Restaurant 1.91 0.03 1.60% 1.90 1.91 1.91 1.88 131,580 248,216
RIS Group 0.10 - - 0.02 0.10 - - - -
Rubicon 1.01 0.01 1.00% 1.00 1.04 1.04 1.00 19,782 20,057
Ryman Health 2.07 0.03 1.47% 2.06 2.08 2.08 2.04 111,080 228,795
Salvus 0.70 - - 0.72 0.79 - - - -
Sanford 4.74 - - 4.65 4.70 - - - -
Satara 0.62 - - - 0.62 - - - -
Savoy Eq 0.012 - - 0.003 - - - - -
Scott Tech 1.28 - - 1.28 1.32 - - - -
Sealegs 0.17 -0.02 -10.53% 0.17 0.19 0.17 0.17 1,597 271
Seeka 2.85 - - 2.86 2.95 - - - -
Skellerup cd 0.58 -0.01 -1.69% 0.58 0.59 0.58 0.58 30,406 17,635
Sky TV xd 5.05 - - 5.03 5.05 5.05 5.01 25,627 128,834
SKYCITY cd 3.25 - - 3.24 3.25 3.27 3.24 243,208 790,042
smartFONZ 1.338 0.003 0.22% 1.335 1.338 1.338 1.33 43,604 58,241
smartMIDZ 2.17 -0.04 -1.81% 2.17 2.21 2.21 2.17 4,521 9,891
smartMOZY 5.42 -0.07 -1.28% 5.42 5.49 5.44 5.42 4,628 25,092
smartOZZY 3.77 -0.02 -0.53% 3.77 3.79 3.78 3.75 6,436 24,272
Smartpay 0.04 - - 0.04 0.042 0.041 0.04 90,000 3,635
smartTENZ 0.854 -0.001 -0.12% 0.85 0.855 0.854 0.852 21,177 18,066
Smiths City 0.35 - - 0.35 0.37 - - - -
Solution Dynam 0.55 - - 0.40 0.45 - - - -
South Port 2.62 0.04 1.55% 2.62 2.70 2.62 2.62 1,000 2,620
Southern Trav 0.15 - - - 0.15 - - - -
Speirs Group 0.29 - - - 0.30 - - - -
Spotless Group cd 3.87 - - 3.80 - - - 120,000 484,800
Steel & Tube cd 2.65 -0.04 -1.49% 2.60 2.65 2.69 2.65 14,025 37,299
SunSeeker 1.00 - - - - - - - -
Tag Pacific 0.30 - - - 0.30 - - - -
TeamTalk cd 2.22 -0.03 -1.33% 2.21 2.22 2.24 2.22 5,250 11,670
Telecom 2.25 0.01 0.45% 2.25 2.26 2.26 2.23 6,712,198 14,964,990
Telstra 4.00 0.11 2.83% 4.00 4.03 4.00 3.86 71,390 281,052
Tem.Emerging 12.45 0.15 1.22% 12.45 12.50 12.45 12.40 18,794 233,508
Tenon 0.92 -0.06 -6.12% 0.92 0.98 0.92 0.92 2,132 1,961
Tourism Hold cd 0.97 -0.03 -3.00% 0.96 0.97 1.00 0.97 36,225 35,370
Tower 1.98 -0.02 -1.00% 1.98 1.99 2.00 1.98 17,294 34,531
Transpacific Ind 8.65 - - - - - - - -
TRS Investments 0.001 - - - 0.001 - - - -
TrustPower 7.13 -0.02 -0.28% 7.13 7.14 7.13 7.10 35,316 250,974
Turners Auctions cd 1.45 - - 1.45 1.50 1.45 1.45 175 254
Turners&Growers 1.43 - - 1.44 1.50 - - - -
Vector cd 2.06 - - 2.06 2.07 2.07 2.06 139,054 286,485
VTL Group 0.015 - - - - - - - -
Wakefield 7.00 -0.04 -0.57% 6.99 7.00 7.00 7.00 7,370 51,590
Warehouse 3.94 - - 3.92 3.94 3.99 3.94 55,837 220,580
Westpac 35.15 -0.33 -0.93% 35.10 35.49 35.65 35.15 25,518 901,820
Wgtn Drive 0.085 0.004 4.94% 0.078 0.085 0.085 0.078 202,500 16,842
Widesprd Energy 0.12 - - 0.12 0.20 - - - -
Widesprd Energy opt 0.03 - - 0.038 0.065 - - - -
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 1.10 -0.01 -0.90% 1.09 1.10 1.10 1.10 5,000 5,500
Xero 1.64 0.03 1.86% 1.63 1.64 1.64 1.64 2,000 3,280
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.