Hot Topics: Budget 2013 | Unitary plan
New Zealand Capital Markets
NZX
NZX Indices
| Index | Close | Net chg | Net % chg | 52W High | 52W Low | Year over year | Year to date | ||
|---|---|---|---|---|---|---|---|---|---|
| net chg | % chg | net chg | % chg | ||||||
| NZX All | 907.141 | 3.549 | 0.393 | 920.934 | 630.939 | 233.419 | 34.646 | 266.887 | 41.685 |
| NZX 10 | 1,081.658 | -14.061 | -1.283 | 1,107.774 | 847.815 | 207.495 | 23.736 | 201.242 | 22.858 |
| NZX 15 | 8,570.757 | -102.920 | -1.187 | 8,777.989 | 6,535.889 | 1,868.505 | 27.879 | 1,862.069 | 27.756 |
| NZX 50 | 4,597.840 | -38.186 | -0.824 | 4,679.986 | 3,376.462 | 1,150.766 | 33.384 | 1,134.584 | 32.761 |
| NZX 50 Portfolio | 2,785.144 | -11.184 | -0.400 | 2,816.258 | 2,011.759 | 744.709 | 36.498 | 726.875 | 35.315 |
| NZX MidCap | 2,798.781 | -12.512 | -0.445 | 2,826.552 | 2,071.513 | 715.380 | 34.337 | 699.099 | 33.295 |
| NZX SciTech | 1,718.718 | -9.977 | -0.577 | 1,750.940 | 1,062.732 | 611.623 | 55.246 | 654.212 | 61.457 |
| NZX SmallCap | 9,941.656 | -39.843 | -0.399 | 10,185.870 | 7,868.078 | 1,875.608 | 23.253 | 2,078.648 | 26.436 |
Weekly rises 62
25 biggest rises
| Savoy Equities | 0.035 | 0.005 | 12.5% |
| GFNZ Group | 0.031 | 0.003 | 8.8% |
| Burger Fuel | 1.650 | 0.150 | 8.3% |
| AWF Group | 3.300 | 0.300 | 8.3% |
| Pyne Gould Corporation | 0.270 | 0.020 | 6.9% |
| Lyttelton Port Company | 2.800 | 0.200 | 6.7% |
| F&P Healthcare | 2.900 | 0.180 | 5.8% |
| Fleming Japanese | 4.450 | 0.250 | 5.3% |
| Rakon | 0.240 | 0.010 | 4.0% |
| Sanford | 4.900 | 0.200 | 3.9% |
| Marlin Global | 0.740 | 0.030 | 3.9% |
| Diligent Board Member | 7.600 | 0.300 | 3.8% |
| FFW | 1.270 | 0.050 | 3.8% |
| ACY | 5.050 | 0.190 | 3.6% |
| Skellerup Holdings | 1.430 | 0.050 | 3.4% |
| ATR | 3.930 | 0.130 | 3.2% |
| Briscoe Group | 2.630 | 0.080 | 3.0% |
| NZX | 1.390 | 0.040 | 2.8% |
| Chatham Rock Phosphate | 0.350 | 0.010 | 2.8% |
| Sky TV | 5.620 | 0.160 | 2.8% |
| Ryman Healthcare | 6.360 | 0.180 | 2.8% |
| Turners Auctions | 1.800 | 0.050 | 2.7% |
| The Bankers Investment | 10.300 | 0.250 | 2.4% |
| Telstra | 6.200 | 0.150 | 2.4% |
| Kingfish | 1.270 | 0.030 | 2.3% |
Weekly falls 59
25 biggest falls
| Allied Farmers | 0.022 | -0.008 | -57.1% |
| Glass Earth | 0.080 | -0.025 | -45.5% |
| Renaissance | 0.160 | -0.040 | -33.3% |
| Just Water International | 0.101 | -0.019 | -23.2% |
| BLIS Technology | 0.011 | -0.002 | -22.2% |
| Bathurst Resources | 0.230 | -0.040 | -21.1% |
| Energy Mad | 0.380 | -0.060 | -18.8% |
| Smartpay | 0.165 | -0.020 | -13.8% |
| APN News & Media | 0.430 | -0.050 | -13.2% |
| AOR | 0.009 | -0.001 | -12.5% |
| Northland Port Corp | 2.710 | -0.290 | -12.0% |
| Widespread Portfolios | 0.010 | -0.001 | -11.1% |
| Telecom Corp | 2.450 | -0.235 | -10.6% |
| OceanaGold Corp | 2.220 | -0.210 | -10.4% |
| PGG Wrightson | 0.350 | -0.030 | -9.4% |
| Finzsoft Solutions Ltd | 0.370 | -0.030 | -8.8% |
| Veritas | 1.500 | -0.120 | -8.7% |
| Nuplex Industries | 3.000 | -0.230 | -8.3% |
| Opus International Consultants | 1.730 | -0.120 | -7.5% |
| Warehouse Group | 4.140 | -0.250 | -6.4% |
| Westpac Banking | 37.780 | -2.020 | -5.6% |
| Abano Healthcare | 5.730 | -0.270 | -4.9% |
| Mainfreight | 10.200 | -0.400 | -4.1% |
| Heartland NZ | 0.770 | -0.030 | -4.1% |
| Contact Energy | 5.400 | -0.200 | -3.8% |
Weekly volume
25 biggest volume
| Telecom Corp | 10,593,400 |
| Summerset Group | 7,507,043 |
| Trade Me | 3,936,116 |
| Fletcher Building | 3,630,865 |
| PGG Wrightson | 2,469,874 |
| Sky TV | 2,224,588 |
| Air NZ | 2,077,854 |
| F&P Healthcare | 1,924,860 |
| Chorus Limited | 1,474,255 |
| Auck Intl Airport | 1,419,509 |
| Kiwi Income | 1,386,972 |
| Kathmandu | 1,250,685 |
| Guiness Peat Group | 1,244,308 |
| Goodman Property | 1,226,382 |
| Argosy CD | 1,126,667 |
| PCT | 960,868 |
| Ryman Healthcare | 925,729 |
| Sky City | 741,759 |
| Tower Ltd | 709,329 |
| FSF | 707,556 |
| VML | 663,000 |
| DNZ Property Fund | 598,727 |
| NZX | 509,068 |
| Nuplex Industries | 438,803 |
| APN News & Media | 400,533 |
Weekly value
25 biggest value
| Westpac Banking | 37.780 |
| ANZ Bank | 36.500 |
| Caledonia Investment | 33.500 |
| JPMorgan Overseas | 15.700 |
| Port of Tauranga | 15.250 |
| F&C Smaller Comp | 14.250 |
| Xero Live | 13.580 |
| Templeton Emerging | 11.800 |
| Foreign & Colonial | 10.980 |
| The Bankers Investment | 10.300 |
| Mainfreight | 10.200 |
| Ebos Group | 9.790 |
| Transpacific Industries | 8.650 |
| Fletcher Building | 8.440 |
| FCG | 8.000 |
| FSF | 8.000 |
| Diligent Board Member | 7.600 |
| TrustPower | 7.500 |
| Henderson Far East Income | 7.000 |
| Auctralian Found CD | 6.900 |
| F&C Investment XD | 6.800 |
| City of London Investment | 6.780 |
| AMP | 6.750 |
| Ryman Healthcare | 6.360 |
| Telstra | 6.200 |
NZ Capital Markets
| 52-Week High | 52-Week Low | Week High | Week Low | Week Vol 000 s | NZX Code | NZX MKTS | Last Sale | Week Change | EPS | Dividend Yield % | Gross Yield % | P/E | NTA | Mkt Cap $m |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.800 | 3.950 | 6.000 | 5.730 | 53 | ABA | Abano Healthcare | 5.730 | -0.270 | 0.153 | 3.665 | 3.650 | 37.580 | - | 96 |
| - | - | 5.050 | 5.050 | 5 | ACY | - | 5.050 | 0.190 | - | 1.980 | 1.980 | - | - | - |
| 6.900 | 4.760 | 6.900 | 6.780 | 137 | AFI | Auctralian Found CD | 6.900 | 0.120 | 0.237 | 3.043 | 3.070 | 28.820 | 5.809 | 7,135 |
| 3.180 | 2.385 | 3.180 | 3.070 | 7,098 | AIA | Auck Intl Airport | 3.120 | -0.025 | 0.114 | 2.821 | 2.790 | 27.630 | 1.862 | 4,126 |
| 1.540 | 0.840 | 1.540 | 1.485 | 10,389 | AIR | Air NZ | 1.520 | 0.020 | 0.121 | 3.618 | 3.620 | 12.560 | 1.395 | 1,670 |
| 0.035 | 0.008 | 0.029 | 0.020 | 436 | ALF | Allied Farmers | 0.022 | -0.008 | -0.165 | - | - | - | 0.006 | 2 |
| 6.950 | 4.750 | 6.950 | 6.590 | 138 | AMP | AMP | 6.750 | 0.020 | 0.252 | 3.926 | 3.960 | 26.590 | 1.114 | 19,406 |
| 39.200 | 26.300 | 37.350 | 35.850 | 247 | ANZ | ANZ Bank | 36.500 | -0.850 | 2.099 | 3.890 | 3.960 | 17.080 | 15.300 | 99,100 |
| - | - | - | - | - | AOR | - | 0.009 | -0.001 | - | - | - | - | - | - |
| 1.010 | 0.310 | 0.480 | 0.400 | 2,003 | APN | APN News & Media | 0.430 | -0.050 | -0.721 | 15.116 | 15.120 | - | - | 284 |
| 1.065 | 0.840 | 1.070 | 1.050 | 5,633 | ARG | Argosy CD | 1.060 | 0.005 | - | 5.660 | 5.630 | - | 0.863 | - |
| 0.760 | 0.440 | 0.730 | 0.710 | 2,001 | ATM | A2 Corporation | 0.710 | -0.010 | 0.003 | - | - | 240.000 | 0.035 | 458 |
| - | - | 3.930 | 3.700 | 12 | ATR | - | 3.930 | 0.130 | - | - | - | - | - | - |
| 0.860 | 0.660 | 0.870 | 0.835 | 323 | AUG | Augusta Capital | 0.865 | 0.020 | - | 4.624 | 4.650 | - | 0.783 | - |
| 3.400 | 2.140 | 3.400 | 3.020 | 25 | AWF | AWF Group | 3.300 | 0.300 | 0.201 | 3.939 | 3.940 | 16.420 | 0.200 | 86 |
| 1.950 | 0.950 | 1.650 | 1.510 | 34 | BFW | Burger Fuel | 1.650 | 0.150 | 0.015 | - | - | 110.000 | 0.064 | 89 |
| 2.600 | 1.670 | 2.630 | 2.510 | 169 | BGR | Briscoe Group | 2.630 | 0.080 | 0.140 | 3.992 | 4.040 | 18.570 | 0.657 | 565 |
| 10.300 | 4.680 | 10.300 | 10.050 | 21 | BIT | The Bankers Investment | 10.300 | 0.250 | - | - | - | - | 9.060 | - |
| 0.035 | 0.006 | 0.013 | 0.011 | 1,865 | BLT | BLIS Technology | 0.011 | -0.002 | -0.005 | - | - | - | - | 5 |
| 0.750 | 0.610 | 0.720 | 0.700 | 224 | BRM | Barramundi | 0.720 | 0.010 | - | 4.153 | 4.270 | - | 0.764 | - |
| 0.740 | 0.185 | 0.270 | 0.210 | 603 | BTU | Bathurst Resources | 0.230 | -0.040 | - | - | - | - | 0.324 | - |
| 2.120 | 1.410 | 1.850 | 1.840 | 238 | CAV | Cavalier Corporation | 1.840 | 0.010 | -0.055 | - | - | - | 1.299 | 126 |
| 0.600 | 0.340 | 0.590 | 0.570 | 60 | CDI | CDL Investments | 0.570 | 0.010 | 0.035 | 2.456 | 2.410 | 16.570 | 0.376 | 153 |
| 33.500 | 25.250 | 33.500 | 33.500 | 1 | CDN | Caledonia Investment | 33.500 | - | 2.948 | - | - | 11.360 | 32.166 | 1,901 |
| 5.820 | 4.610 | 5.630 | 5.320 | 1,091 | CEN | Contact Energy | 5.400 | -0.200 | 0.293 | 4.259 | 4.320 | 18.160 | 4.182 | 3,960 |
| 0.100 | 0.100 | 0.100 | 0.100 | - | CFG | Cooks Food Group | 0.100 | - | - | - | - | - | - | - |
| 4.350 | 3.090 | 4.350 | 4.300 | 15 | CMO | Colonial Motor Company | 4.310 | 0.060 | 0.496 | 2.088 | 2.070 | 8.750 | 3.558 | 141 |
| 3.570 | 2.630 | 2.800 | 2.690 | 7,371 | CNU | Chorus Limited | 2.690 | - | - | - | - | - | - | - |
| 0.460 | 0.220 | 0.350 | 0.340 | 47 | CRP | Chatham Rock Phosphate | 0.350 | 0.010 | - | - | - | - | 0.012 | - |
| 0.320 | 0.150 | 0.150 | 0.150 | - | CUE | Cue Energy Resources | 0.150 | - | 0.007 | - | - | 21.430 | 0.226 | 105 |
| 4.280 | 2.900 | 3.850 | 3.760 | 8 | CVT | Comvita | 3.760 | -0.090 | 0.267 | 3.723 | 3.700 | 14.160 | 0.935 | 107 |
| 0.020 | 0.002 | 0.006 | 0.006 | - | CYT | Cynotech Holdings | 0.006 | - | -0.026 | - | - | - | 0.009 | 1 |
| 4.300 | 2.410 | 4.150 | 4.060 | 51 | DGL | Delegat's Group | 4.060 | -0.120 | 0.297 | 2.217 | 2.220 | 13.670 | 1.727 | 410 |
| 7.700 | 3.200 | 7.700 | 7.290 | 1,753 | DIL | Diligent Board Member | 7.600 | 0.300 | 0.076 | - | - | 100.000 | 0.038 | 637 |
| 1.800 | 1.425 | 1.775 | 1.670 | 2,994 | DNZ | DNZ Property Fund | 1.720 | -0.050 | - | 5.087 | 5.130 | - | 1.518 | - |
| 5.890 | 5.650 | 5.885 | 5.885 | - | DOW | Downer EDI | 5.885 | - | - | - | - | - | 2.749 | 3 |
| 0.370 | 0.081 | 0.290 | 0.260 | 717 | DPC | Dorchester Pacific | 0.270 | - | -0.004 | - | - | - | 0.135 | 49 |
| 10.000 | 7.350 | 9.810 | 9.700 | 70 | EBO | Ebos Group | 9.790 | 0.060 | 0.607 | 3.218 | 3.210 | 16.140 | - | 515 |
| 1.480 | 0.770 | 0.900 | 0.850 | 129 | ECO | Ecoya | 0.870 | - | -0.006 | - | - | - | - | 53 |
| 11.100 | 5.620 | 10.980 | 10.800 | 1 | EUT | Foreign & Colonial | 10.980 | 0.180 | - | 0.364 | 0.360 | - | 11.463 | - |
| 9.520 | 5.690 | 8.720 | 8.400 | 18,154 | FBU | Fletcher Building | 8.440 | -0.220 | 0.255 | 1.350 | 1.310 | 34.040 | 2.716 | 5,773 |
| - | - | 8.030 | 7.870 | 476 | FCG | - | 8.000 | 0.100 | - | - | - | - | - | - |
| 14.250 | 6.570 | 14.250 | 14.100 | 5 | FCS | F&C Smaller Comp | 14.250 | 0.150 | - | - | - | - | 11.440 | - |
| 6.750 | 3.260 | 6.800 | 6.600 | 8 | FCT | F&C Investment XD | 6.800 | 0.050 | - | - | - | - | 6.654 | - |
| - | - | 1.350 | 1.220 | 11 | FFW | - | 1.270 | 0.050 | - | - | - | - | - | - |
| 0.400 | 0.240 | 0.370 | 0.370 | 50 | FIN | Finzsoft Solutions Ltd | 0.370 | -0.030 | -0.081 | - | - | - | 0.072 | 3 |
| 1.645 | 1.200 | 1.645 | 1.625 | 624 | FNZ | SmartFONZ | 1.640 | 0.011 | - | 2.787 | 2.810 | - | 1.270 | 0 |
| 2.910 | 1.860 | 2.910 | 2.690 | 9,624 | FPH | F&P Healthcare | 2.900 | 0.180 | 0.125 | 4.276 | 4.320 | 22.960 | 0.579 | 1,549 |
| 4.600 | 3.560 | 4.600 | 4.450 | 1,543 | FRE | Freightways | 4.550 | 0.080 | 0.253 | 3.956 | 3.930 | 18.100 | - | 699 |
| - | - | 8.030 | 7.870 | 3,538 | FSF | - | 8.000 | 0.100 | - | - | - | - | - | - |
| 0.480 | 0.080 | 0.105 | 0.080 | 378 | GEL | Glass Earth | 0.080 | -0.025 | - | - | - | - | 0.349 | - |
| 0.025 | 0.008 | 0.018 | 0.018 | - | GEN | Genesis R&D | 0.018 | - | - | - | - | - | - | - |
| 1.010 | 0.600 | 0.940 | 0.840 | 447 | GFF | Goodman Fielder | 0.870 | 0.020 | -0.062 | - | - | - | - | 1,702 |
| 0.050 | 0.019 | 0.031 | 0.028 | 10 | GFL | GFNZ Group | 0.031 | 0.003 | -0.006 | - | - | - | 0.057 | 7 |
| 0.980 | 0.520 | 0.820 | 0.790 | 317 | GLL | GuocoLeisure | 0.800 | -0.020 | 0.057 | - | - | 14.040 | 0.792 | 1,056 |
| 1.170 | 0.980 | 1.170 | 1.150 | 6,132 | GMT | Goodman Property | 1.155 | 0.005 | - | 5.411 | 5.410 | - | 0.961 | - |
| 0.610 | 0.435 | 0.545 | 0.515 | 6,222 | GPG | Guiness Peat Group | 0.520 | -0.010 | -0.003 | - | - | - | 0.504 | 787 |
| 3.460 | 2.750 | 3.000 | 2.930 | 131 | HBY | Hellaby Holdings | 2.950 | - | 0.236 | 1.695 | 1.690 | 12.500 | 1.155 | 224 |
| 3.500 | 3.150 | 3.250 | 3.250 | - | HED | Horizon Energy Distribution | 3.250 | - | - | 5.231 | 5.230 | - | 2.142 | - |
| 7.000 | 5.670 | 7.000 | 6.700 | 28 | HFL | Henderson Far East Income | 7.000 | 0.150 | - | - | - | - | 5.910 | - |
| 5.850 | 3.920 | 5.650 | 5.600 | 87 | HLG | Hallenstein Glasson | 5.650 | - | 0.375 | 5.575 | 5.580 | 15.070 | 1.042 | 337 |
| 0.810 | 0.480 | 0.810 | 0.760 | 1,880 | HNZ | Heartland NZ | 0.770 | -0.030 | - | - | - | - | 0.870 | - |
| 2.520 | 1.960 | 2.470 | 2.380 | 1,830 | IFT | Infratil | 2.400 | -0.080 | -0.026 | 4.825 | 4.780 | - | 1.136 | 1,402 |
| 0.040 | 0.015 | 0.015 | 0.015 | - | INS | Insured Group | 0.015 | - | - | - | - | - | - | - |
| 4.500 | 2.970 | 4.500 | 4.400 | 29 | JFJ | Fleming Japanese | 4.450 | 0.250 | - | - | - | - | 3.714 | - |
| 16.100 | 7.850 | 15.700 | 15.600 | 4 | JMO | JPMorgan Overseas | 15.700 | 0.100 | - | - | - | - | 15.789 | - |
| 0.210 | 0.110 | 0.180 | 0.180 | - | JTM | Jasons Travel Media | 0.180 | - | - | - | - | - | - | - |
| 0.170 | 0.100 | 0.120 | 0.101 | 355 | JWI | Just Water International | 0.101 | -0.019 | 0.020 | - | - | 5.050 | - | 9 |
| 1.290 | 0.930 | 1.290 | 1.250 | 605 | KFL | Kingfish | 1.270 | 0.030 | 0.152 | 1.740 | 1.740 | 8.360 | 1.108 | 141 |
| 1.225 | 1.020 | 1.220 | 1.180 | 6,935 | KIP | Kiwi Income | 1.185 | -0.035 | - | 5.907 | 5.910 | - | 1.039 | - |
| 3.000 | 1.260 | 3.000 | 2.840 | 6,253 | KMD | Kathmandu | 2.870 | -0.030 | 0.194 | 5.923 | 5.860 | 14.950 | 0.035 | 574 |
| 3.250 | 2.250 | 2.300 | 2.250 | 5 | KRK | Kirkcaldie & Stains | 2.300 | 0.050 | -0.127 | 1.087 | 1.090 | - | 1.810 | 23 |
| 6.210 | 4.658 | 6.210 | 6.200 | 15 | LIC | Livestock Improvement | 6.200 | - | 0.896 | 6.316 | 6.320 | 6.920 | 5.787 | 183 |
| 2.700 | 1.950 | 2.800 | 2.600 | 23 | LPC | Lyttelton Port Company | 2.800 | 0.200 | 0.172 | - | - | 15.700 | 1.506 | 286 |
| 0.600 | 0.350 | 0.440 | 0.380 | 590 | MAD | Energy Mad | 0.380 | -0.060 | - | - | - | - | 0.067 | - |
| 0.700 | 0.410 | 0.700 | 0.670 | 32 | MCK | Millennium | 0.670 | - | 0.132 | 1.791 | 1.790 | 5.080 | 1.478 | 234 |
| 2.890 | 2.105 | 2.850 | 2.810 | 42 | MDZ | SmartMIDZ | 2.850 | 0.030 | - | 1.537 | 1.540 | - | 2.145 | - |
| 3.780 | 2.040 | 3.580 | 3.500 | 700 | MET | Metlifegroup | 3.540 | 0.030 | -0.382 | - | - | - | 4.010 | 653 |
| 12.200 | 9.060 | 10.610 | 10.050 | 293 | MFT | Mainfreight | 10.200 | -0.400 | 0.796 | 2.549 | 2.550 | 12.810 | 0.811 | 1,010 |
| 0.300 | 0.110 | 0.160 | 0.160 | - | MGL | Mercer Group | 0.160 | - | 0.002 | - | - | 80.000 | 0.053 | 52 |
| 1.480 | 0.960 | 1.420 | 1.390 | 291 | MHI | Michael Hill | 1.420 | 0.020 | 0.099 | 3.873 | 3.870 | 14.340 | 0.509 | 544 |
| 0.770 | 0.640 | 0.740 | 0.710 | 445 | MLN | Marlin Global | 0.740 | 0.030 | 0.060 | 2.459 | 2.490 | 12.170 | 0.914 | 79 |
| - | - | 1.240 | 1.200 | 51 | MOA | - | 1.230 | 0.010 | - | - | - | - | - | - |
| 0.500 | 0.420 | 0.460 | 0.460 | 18 | MOW | Mowbray Collectables | 0.460 | - | -0.021 | - | - | - | 0.293 | 5 |
| - | - | - | - | - | MRP | Mercury European Investment Trust | 2.530 | -0.090 | - | - | - | - | - | - |
| 1.500 | 1.160 | 1.260 | 1.220 | 207 | MVN | Methven | 1.220 | -0.010 | 0.084 | - | - | 14.760 | 0.199 | 81 |
| 0.450 | 0.180 | 0.380 | 0.380 | 38 | MYK | Mykris Limited | 0.380 | - | - | - | - | - | - | - |
| 5.500 | 4.500 | 5.000 | 4.810 | 30 | MZY | SmartMOZY | 4.810 | -0.040 | - | - | - | - | 4.803 | - |
| 0.300 | 0.122 | 0.250 | 0.250 | - | NEW | Selector Group | 0.250 | - | - | - | - | - | 0.064 | 59 |
| 0.630 | 0.540 | 0.625 | 0.610 | 154 | NPT | NPT Ltd | 0.610 | - | - | 6.279 | 6.120 | - | 0.507 | - |
| 3.550 | 2.160 | 3.280 | 2.950 | 2,194 | NPX | Nuplex Industries | 3.000 | -0.230 | 0.246 | 7.000 | 6.480 | 13.170 | 1.662 | 594 |
| 3.000 | 1.760 | 2.990 | 2.710 | 17 | NTH | Northland Port Corp | 2.710 | -0.290 | 0.196 | 3.137 | 2.930 | 14.800 | 3.032 | 112 |
| 0.025 | 0.009 | 0.022 | 0.016 | 766 | NTL | New Talisman | 0.016 | - | - | - | - | - | - | - |
| 0.180 | 0.072 | 0.079 | 0.072 | 333 | NWF | NZ Windfarms | 0.078 | -0.002 | -0.086 | - | - | - | 0.320 | 22 |
| 0.005 | 0.002 | 0.002 | 0.002 | - | NZF | NZ Finance Holdings | 0.002 | - | -0.054 | - | - | - | - | 0 |
| 0.960 | 0.730 | 0.880 | 0.860 | 1,425 | NZO | NZ Oil & Gas | 0.875 | 0.005 | 0.064 | 6.857 | 6.900 | 13.590 | 0.868 | 357 |
| 2.930 | 2.190 | 2.350 | 2.210 | 184 | NZR | NZ Refining | 2.240 | -0.060 | 0.117 | 4.911 | 4.930 | 19.060 | 2.023 | 627 |
| 2.890 | 1.020 | 1.400 | 1.350 | 2,545 | NZX | NZX | 1.390 | 0.040 | 0.037 | 7.547 | 7.600 | 37.300 | 0.326 | 353 |
| 4.500 | 2.090 | 2.480 | 2.130 | 631 | OGC | OceanaGold Corp | 2.220 | -0.210 | 0.116 | - | - | 18.790 | 2.178 | 652 |
| 2.200 | 1.680 | 1.850 | 1.730 | 291 | OIC | Opus International Consultants | 1.730 | -0.120 | 0.160 | 5.029 | 4.940 | 11.000 | 0.441 | 254 |
| 0.025 | 0.005 | 0.022 | 0.022 | - | OMG | Orion Minerals Group | 0.022 | - | 0.001 | - | - | 22.000 | 0.024 | 9 |
| 4.020 | 3.130 | 3.965 | 3.900 | 52 | OZY | SmartOZZY | 3.910 | 0.010 | - | 1.547 | 1.530 | - | 3.304 | - |
| 1.050 | 0.600 | 0.970 | 0.970 | 13 | PBG | Pacific Brands | 0.970 | - | -0.055 | 2.577 | 2.580 | - | 0.132 | 886 |
| - | - | 1.120 | 1.095 | 4,804 | PCT | - | 1.120 | 0.025 | - | - | - | - | - | - |
| 0.790 | 0.170 | 0.660 | 0.600 | 976 | PEB | Pacific Edge Biotechnology | 0.640 | 0.010 | -0.021 | - | - | - | 0.073 | 176 |
| 1.400 | 1.130 | 1.385 | 1.330 | 988 | PFI | Property For Industry | 1.340 | -0.040 | 0.122 | 5.358 | 5.310 | 11.070 | 1.084 | 295 |
| 0.330 | 0.220 | 0.270 | 0.240 | 255 | PGC | Pyne Gould Corporation | 0.270 | 0.020 | -0.091 | - | - | - | 0.497 | 59 |
| 0.500 | 0.290 | 0.390 | 0.340 | 12,349 | PGW | PGG Wrightson | 0.350 | -0.030 | 0.034 | - | - | 10.000 | 0.305 | 264 |
| 1.450 | 0.760 | 1.450 | 1.350 | 120 | PHB | Pharmacybrands | 1.430 | -0.020 | 0.099 | 2.448 | 2.450 | 14.440 | 0.266 | 173 |
| 0.090 | 0.050 | 0.060 | 0.060 | - | PLU | Pulse Utilities NZ | 0.060 | - | -0.046 | - | - | - | 0.024 | 15 |
| 15.740 | 10.700 | 15.500 | 15.100 | 111 | POT | Port of Tauranga | 15.250 | 0.150 | 0.844 | 2.557 | 2.560 | 18.070 | 6.032 | 2,047 |
| 0.260 | 0.145 | 0.180 | 0.170 | 228 | PPG | Postie Plus | 0.175 | -0.005 | -0.031 | 5.714 | 5.710 | - | 0.412 | 7 |
| 1.480 | 0.810 | 1.140 | 1.100 | 379 | PPL | Pumpkin Patch | 1.140 | 0.010 | 0.043 | - | - | 25.810 | 0.102 | 192 |
| 0.220 | 0.119 | 0.135 | 0.130 | 399 | PPP | Pan Pacific Petroleum | 0.130 | - | 0.007 | - | - | 18.570 | 0.216 | 77 |
| 0.530 | 0.200 | 0.250 | 0.230 | 1,157 | RAK | Rakon | 0.240 | 0.010 | -0.018 | - | - | - | 0.871 | 45 |
| 0.400 | 0.230 | 0.290 | 0.270 | 241 | RBC | Rubicon | 0.280 | -0.010 | -0.015 | - | - | - | 0.204 | 106 |
| 3.080 | 1.980 | 3.080 | 3.000 | 265 | RBD | Restaurant Brands | 3.000 | -0.030 | 0.165 | 5.333 | 5.330 | 18.180 | 0.398 | 294 |
| 0.010 | 0.006 | 0.006 | 0.006 | - | RIS | RIS Group | 0.006 | - | - | - | - | - | - | - |
| 0.240 | 0.100 | 0.200 | 0.160 | 23 | RNS | Renaissance | 0.160 | -0.040 | 0.044 | - | - | 3.640 | - | 7 |
| 6.500 | 3.300 | 6.440 | 6.150 | 4,629 | RYM | Ryman Healthcare | 6.360 | 0.180 | 0.262 | 1.321 | 1.310 | 24.430 | 1.210 | 3,170 |
| 4.900 | 3.750 | 4.900 | 4.750 | 9 | SAN | Sanford | 4.900 | 0.200 | 0.223 | 4.694 | 4.690 | 21.970 | 0.427 | 459 |
| 2.870 | 1.650 | 2.520 | 2.450 | 26 | SCT | Scott Technology | 2.460 | -0.070 | 0.171 | 3.049 | 3.050 | 14.390 | 0.616 | 99 |
| 0.660 | 0.420 | 0.630 | 0.600 | 36 | SCY | Smiths City Group | 0.620 | -0.010 | 0.084 | 5.645 | 5.650 | 7.380 | 0.847 | 33 |
| 0.300 | 0.100 | 0.150 | 0.150 | - | SDL | Solution Dynamics | 0.150 | - | -0.057 | - | - | - | 0.021 | 2 |
| - | - | 0.035 | 0.029 | 1,869 | SEA | - | 0.029 | -0.001 | - | - | - | - | - | - |
| 1.850 | 0.810 | 1.850 | 1.800 | 22 | SEK | Seeka Kiwifruit | 1.800 | -0.050 | 0.410 | - | - | 4.410 | 3.404 | 26 |
| 0.140 | 0.050 | 0.060 | 0.060 | - | SGL | Speirs Group | 0.060 | - | -0.071 | - | - | - | 0.066 | 1 |
| 4.580 | 3.360 | 4.550 | 4.350 | 3,709 | SKC | Sky City | 4.370 | -0.030 | 0.218 | 3.890 | 3.860 | 20.180 | 0.678 | 2,503 |
| 1.830 | 1.330 | 1.440 | 1.380 | 897 | SKL | Skellerup Holdings | 1.430 | 0.050 | 0.117 | 2.098 | 2.100 | 12.220 | 0.342 | 276 |
| 5.800 | 4.500 | 5.720 | 5.430 | 11,123 | SKT | Sky TV | 5.620 | 0.160 | 0.332 | 3.915 | 3.940 | 16.840 | - | 2,186 |
| 0.160 | 0.100 | 0.140 | 0.135 | 45 | SLG | Sealegs Corporation | 0.135 | - | -0.007 | - | - | - | 0.080 | 16 |
| - | - | 0.168 | 0.155 | 757 | SNK | - | 0.160 | - | - | - | - | - | - | - |
| 3.500 | 3.010 | 3.400 | 3.300 | 9 | SPN | Southport NZ | 3.300 | - | 0.242 | 6.061 | 5.880 | 14.050 | 1.051 | 87 |
| 0.185 | 0.083 | 0.180 | 0.165 | 1,053 | SPY | Smartpay | 0.165 | -0.020 | -0.071 | - | - | - | 0.019 | 50 |
| 2.860 | 2.050 | 2.600 | 2.570 | 809 | STU | Steel & Tube Holdings | 2.580 | - | 0.160 | 4.651 | 4.670 | 16.060 | 1.480 | 227 |
| 3.250 | 1.630 | 3.080 | 2.820 | 37,535 | SUM | Summerset Group | 2.990 | -0.060 | - | - | - | - | 1.084 | - |
| 0.050 | 0.006 | 0.035 | 0.030 | 269 | SVY | Savoy Equities | 0.035 | 0.005 | -0.002 | - | - | - | - | 7 |
| 6.780 | 5.580 | 6.780 | 6.700 | 12 | TCL | City of London Investment | 6.780 | 0.080 | - | - | - | - | 5.555 | - |
| 2.870 | 2.140 | 2.740 | 2.420 | 52,967 | TEL | Telecom Corp | 2.450 | -0.235 | 0.165 | 12.653 | 12.160 | 15.450 | 0.557 | 4,535 |
| 12.330 | 10.200 | 11.800 | 11.650 | 34 | TEM | Templeton Emerging | 11.800 | 0.150 | - | - | - | - | 12.160 | - |
| 1.110 | 0.600 | 0.930 | 0.910 | 19 | TEN | Tenon | 0.930 | - | -0.084 | - | - | - | 1.060 | 61 |
| 0.780 | 0.540 | 0.610 | 0.590 | 118 | THL | Tourism Holdings | 0.600 | - | -0.003 | 3.333 | 3.280 | - | 1.390 | 66 |
| 6.160 | 4.530 | 6.200 | 6.000 | 364 | TLS | Telstra | 6.200 | 0.150 | 0.291 | 4.516 | 4.640 | 20.720 | 0.390 | 76,755 |
| 5.210 | 3.530 | 5.210 | 5.110 | 19,681 | TME | Trade Me | 5.200 | 0.120 | - | 3.252 | 3.250 | - | - | - |
| 1.120 | 0.870 | 1.120 | 1.110 | 205 | TNZ | SmartTENZ | 1.110 | -0.005 | - | - | - | - | 0.912 | - |
| 9.790 | 1.540 | 8.650 | 8.650 | 25 | TPI | Transpacific Industries | 8.650 | - | 0.023 | - | - | 376.090 | - | 13,655 |
| 8.750 | 7.000 | 7.550 | 7.400 | 71 | TPW | TrustPower | 7.500 | -0.050 | 0.392 | 5.333 | 5.330 | 19.130 | 4.396 | 2,361 |
| 0.002 | 0.001 | 0.001 | 0.001 | - | TRS | E-cademy Holdings | 0.001 | - | - | - | - | - | - | 1 |
| 3.200 | 2.300 | 2.890 | 2.800 | 66 | TTK | TeamTalk | 2.800 | -0.090 | 0.188 | 7.143 | 6.920 | 15.370 | 0.458 | 78 |
| 2.230 | 1.420 | 1.800 | 1.770 | 33 | TUA | Turners Auctions | 1.800 | 0.050 | 0.154 | 7.222 | 7.220 | 11.690 | 0.592 | 49 |
| 1.700 | 1.500 | 1.550 | 1.550 | - | TUR | Turners and Growers | 1.550 | - | -0.131 | - | - | - | 2.246 | 181 |
| 1.990 | 1.530 | 1.870 | 1.760 | 3,547 | TWR | Tower Ltd | 1.780 | -0.020 | 0.208 | 6.742 | 6.420 | 8.990 | 1.434 | 479 |
| 2.970 | 2.570 | 2.900 | 2.800 | 897 | VCT | Vector | 2.820 | -0.080 | 0.211 | 5.142 | 5.160 | 13.320 | 0.474 | 2,808 |
| - | - | 0.003 | 0.003 | - | VET | - | 0.003 | - | - | - | - | - | - | - |
| 1.450 | 1.160 | 1.450 | 1.415 | 818 | VHP | Vital Healthcare Property | 1.450 | 0.030 | - | 5.310 | 5.310 | - | 1.018 | - |
| 2.800 | 0.020 | 1.600 | 1.500 | 389 | VIL | Veritas | 1.500 | -0.120 | - | - | - | - | 0.003 | - |
| - | - | 0.019 | 0.015 | 3,315 | VML | - | 0.015 | - | - | - | - | - | - | - |
| 41.500 | 25.900 | 39.800 | 37.500 | 702 | WBC | Westpac Banking | 37.780 | -2.020 | 2.057 | 4.288 | 4.320 | 18.230 | 12.891 | 116,500 |
| 0.210 | 0.120 | 0.129 | 0.128 | 187 | WDT | Wellington Drive | 0.129 | 0.001 | -0.090 | - | - | - | 0.151 | 10 |
| 0.120 | 0.090 | 0.120 | 0.120 | - | WEL | Wool Equities | 0.120 | - | -0.032 | - | - | - | 0.086 | 4 |
| 4.400 | 2.490 | 4.390 | 4.070 | 524 | WHS | Warehouse Group | 4.140 | -0.250 | 0.457 | 4.831 | 4.880 | 8.970 | 1.031 | 1,283 |
| 0.160 | 0.006 | 0.011 | 0.010 | 718 | WID | Widespread Portfolios | 0.010 | -0.001 | - | - | - | - | 0.501 | 4 |
| 0.260 | 0.150 | 0.200 | 0.200 | - | WTL | Windflow Technology | 0.200 | - | -0.185 | - | - | - | 0.004 | 4 |
| 15.000 | 3.900 | 13.800 | 13.300 | 273 | XRO | Xero Live | 13.580 | -0.170 | -0.115 | - | - | - | 0.138 | 1,417 |
| 0.460 | 0.350 | 0.440 | 0.440 | - | ZIN | Zintel Communications | 0.440 | - | - | 25.341 | 25.340 | - | 0.144 | - |
Back to home
Back to top