NZX 50
| Prices as at: 12 May, 2008, 13:04 | ||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Code | Bid | Offer | First | High | Low | Last | Market | Move | Trades | Total Volume | Total Value | |
| AIA | 2.19 | 2.2 | 2.19 | 2.2 | 2.18 | 2.19 | 2.19 | -0.01 |  |
45 | 119837 | $262147.25 |
| AIR | 1.16 | 1.17 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | -0.01 | |
60 | 1037046 | $1227657.00 |
| AMP | 9.3 | 9.55 | 9.1 | 9.5 | 9.1 | 9.5 | 9.5 | 0.4 |  |
12 | 164988 | $1508477.87 |
| ANZ | 29.0 | 29.95 | 28.6 | 29.5 | 28.6 | 28.9 | 28.9 | 0.3 | |
4 | 1664 | $48548.50 |
| APN | 0.0 | 0.0 | 5.0 | 5.0 | 5.0 | 5.0 | 5.0 | 0.0 | 2 | 16332 | $80617.42 | |
| APT | 1.2 | 1.21 | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | 0.01 | |
6 | 52646 | $63609.30 |
| CAV | 2.55 | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 | 1 | 696 | $1809.60 | |
| CEN | 9.02 | 9.04 | 9.02 | 9.05 | 8.97 | 9.04 | 9.04 | 0.02 | |
64 | 185981 | $1676016.18 |
| EBO | 4.84 | 4.86 | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | 0.0 | 2 | 1345 | $6526.39 | |
| FBU | 8.25 | 8.27 | 8.18 | 8.3 | 8.18 | 8.27 | 8.27 | -0.02 | |
61 | 508310 | $4215373.83 |
| FPA | 2.63 | 2.65 | 2.63 | 2.65 | 2.63 | 2.65 | 2.65 | 0.04 | |
17 | 115654 | $304320.02 |
| FPH | 2.64 | 2.65 | 2.61 | 2.65 | 2.61 | 2.64 | 2.64 | 0.06 | |
38 | 131403 | $345826.21 |
| FRE | 3.36 | 3.4 | 3.34 | 3.42 | 3.34 | 3.35 | 3.35 | 0.04 | |
10 | 44996 | $150629.84 |
| GFF | 2.21 | 2.22 | 2.18 | 2.2 | 2.18 | 2.2 | 2.2 | 0.02 | |
8 | 118108 | $258621.59 |
| GMT | 1.36 | 1.37 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.0 | 11 | 193575 | $265161.25 | |
| GPG | 1.81 | 1.82 | 1.78 | 1.83 | 1.78 | 1.82 | 1.82 | 0.04 | |
30 | 711197 | $1270049.14 |
| HBY | 1.58 | 1.7 | 1.7 | 1.7 | 1.68 | 1.7 | 1.7 | 0.0 | 5 | 2600 | $4412.16 | |
| HLG | 3.44 | 3.58 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -0.04 | |
11 | 16315 | $56249.44 |
| IFT | 2.29 | 2.3 | 2.31 | 2.31 | 2.29 | 2.3 | 2.3 | 0.0 | 24 | 105685 | $242663.36 | |
| IMP | 1.21 | 1.22 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 | 2 | 7500 | $9050.00 | |
| ING | 0.93 | 0.94 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 0.01 | |
5 | 42974 | $40015.32 |
| KIP | 1.24 | 1.25 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.0 | 13 | 172752 | $215181.96 | |
| LNN | 9.94 | 10.05 | 10.0 | 10.0 | 10.0 | 10.0 | 10.0 | 0.05 | |
4 | 3000 | $30000.00 |
| MFT | 6.7 | 6.95 | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 0.0 | 2 | 3250 | $21775.00 | |
| MHI | 0.83 | 0.84 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | 0.0 | 5 | 16000 | $13460.00 | |
| MVN | 1.47 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 | 2 | 5000 | $7500.00 | |
| NPX | 6.4 | 6.45 | 6.4 | 6.4 | 6.37 | 6.4 | 6.4 | 0.0 | 14 | 26326 | $168472.33 | |
| NZO | 1.63 | 1.64 | 1.63 | 1.66 | 1.62 | 1.64 | 1.64 | 0.01 | |
58 | 674146 | $1104433.56 |
| NZR | 7.92 | 8.0 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.0 | 2 | 1213 | $9606.96 | |
| NZS | 1.65 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.02 | |
6 | 58300 | $97093.00 |
| NZX | 8.11 | 8.15 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.11 | |
5 | 15723 | $127513.53 |
| PFI | 1.25 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.01 | |
3 | 11234 | $14154.84 |
| PGW | 2.05 | 2.06 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -0.02 | |
2 | 4297 | $8849.11 |
| POT | 6.66 | 6.74 | 6.6 | 6.65 | 6.6 | 6.65 | 6.65 | -0.02 | |
4 | 5000 | $33060.00 |
| PPL | 1.8 | 1.85 | 1.75 | 1.8 | 1.75 | 1.8 | 1.8 | 0.05 | |
17 | 56080 | $99577.72 |
| RAK | 3.15 | 3.17 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0 | 3 | 2234 | $6992.42 | |
| RYM | 1.71 | 1.73 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -0.04 | |
34 | 105987 | $185201.93 |
| SAN | 4.53 | 4.55 | 4.51 | 4.55 | 4.51 | 4.52 | 4.52 | -0.03 | |
6 | 17377 | $79042.27 |
| SKC | 3.94 | 3.95 | 3.9 | 3.95 | 3.9 | 3.94 | 3.94 | 0.01 | |
16 | 47468 | $187094.93 |
| SKL | 0.95 | 0.96 | 0.0 | 0.0 | 0.0 | 0.0 | 0.94 | 0.0 | 0 | 0 | $0.00 | |
| SKT | 4.5 | 4.53 | 4.47 | 4.5 | 4.47 | 4.5 | 4.5 | 0.0 | 12 | 28750 | $129174.00 | |
| STU | 3.27 | 3.44 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0 | 3 | 920 | $2999.20 | |
| TEL | 3.87 | 3.89 | 3.83 | 3.86 | 3.83 | 3.86 | 3.86 | 0.03 | |
87 | 3372725 | $13077259.17 |
| THL | 1.81 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0 | 2 | 5000 | $9150.00 | |
| TLS | 5.3 | 5.6 | 5.6 | 5.61 | 5.6 | 5.61 | 5.61 | 0.04 | |
5 | 640849 | $3567201.95 |
| TPW | 7.9 | 7.97 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.1 | |
1 | 3700 | $29526.00 |
| TWR | 2.15 | 2.18 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 | 12 | 81846 | $175968.90 | |
| VCT | 2.01 | 2.02 | 2.01 | 2.03 | 2.01 | 2.01 | 2.01 | 0.0 | 10 | 75392 | $151937.42 | |
| WBC | 32.0 | 32.0 | 31.9 | 32.0 | 31.9 | 32.0 | 32.0 | 0.47 | |
7 | 47911 | $1512321.80 |
| WHS | 5.25 | 5.26 | 5.36 | 5.36 | 5.25 | 5.26 | 5.26 | -0.09 | |
29 | 63652 | $337529.10 |
Search
| Site: |
|
Stock Code: |
| Company: |