NZX Main Board (NZSX) / All Securities

Code Name Price Move Volume Value
ABA Abano Healthcare Gro... $6.500 $0.000 / 0.00% 19,486 $126,659
ACY Acurity Health Group... $5.450 $0.000 / 0.00% 4,376 $23,849
AFI Australian Foundatio... $6.470 -$0.030 / -0.46% 12,417 $80,298
AIA Auckland Internation... $3.970 -$0.060 / -1.49% 1,368,284 $5,475,027
AIR Air New Zealand Limi... $2.095 $0.015 / 0.72% 2,536,040 $5,303,150
ALF Allied Farmers Limit... $0.046 -$0.001 / -2.13% 12,621 $581
AMP AMP Limited Ordinary... $5.520 -$0.060 / -1.08% 12,206 $67,604
ANZ Australia and New Ze... $37.350 -$0.150 / -0.40% 42,538 $1,588,111
AOR Aorere Resources Lim... $0.009 $0.000 / 0.00% 0 $0
AORWA AOR 27/07/17 $2.981 ... $0.023 $0.000 / 0.00% 0 $0
APN APN News & Media Lim... $0.730 $0.000 / 0.00% 0 $0
ARG Argosy Property Limi... $0.915 $0.000 / 0.00% 582,834 $533,275
ASBPA ASB Capital Limited ... $0.850 $0.000 / 0.00% 106,008 $90,355
ASBPB ASB Capital No.2 Lim... $0.835 -$0.009 / -1.07% 164,700 $137,525
ATM The a2 Milk Company ... $0.840 -$0.010 / -1.18% 195,543 $163,076
ATR Asian Total Return I... $3.250 -$0.070 / -2.11% 6,500 $21,209
AUG Augusta Capital Limi... $0.830 $0.000 / 0.00% 0 $0
AWF AWF Group Limited Or... $2.750 $0.000 / 0.00% 0 $0
AWK Airwork Holdings Lim... $2.700 $0.000 / 0.00% 4,000 $10,800
BGR Briscoe Group Limite... $2.500 $0.000 / 0.00% 400 $1,000
BIT The Bankers Investme... $11.300 $0.000 / 0.00% 0 $0
BLT BLIS Technologies Li... $0.016 $0.000 / 0.00% 0 $0
BRL Bathurst Resources L... $0.070 $0.000 / 0.00% 430,000 $30,150
BRM Barramundi Limited O... $0.650 $0.020 / 3.17% 34,255 $21,830
CAV Cavalier Corporation... $1.560 $0.060 / 4.00% 5,720 $8,876
CDI CDL Investments New ... $0.530 $0.000 / 0.00% 0 $0
CEN Contact Energy Limit... $5.730 $0.040 / 0.70% 318,314 $1,821,703
CMO The Colonial Motor C... $5.190 -$0.010 / -0.19% 6,733 $34,874
CNU Chorus Limited (NS) ... $1.790 $0.010 / 0.56% 963,176 $1,714,646
CUE Cue Energy Resources... $0.100 $0.000 / 0.00% 0 $0
CVT Comvita Limited Ordi... $3.180 -$0.040 / -1.24% 155 $493
DGL Delegat's Group Limi... $3.700 $0.000 / 0.00% 8,089 $29,933
DIL Diligent Board Membe... $4.490 -$0.110 / -2.39% 73,965 $330,512
DNZ DNZ Property Fund Li... $1.560 $0.000 / 0.00% 318,911 $497,518
DOW Downer EDI Limited O... $0.000 $0.000 / 0.00% 0 $0
DPC Dorchester Pacific L... $0.240 $0.010 / 4.35% 60,260 $14,462
EBO Ebos Group Limited O... $8.930 -$0.010 / -0.11% 402,550 $3,586,498
EUT The European Investm... $14.850 $0.050 / 0.34% 410 $6,089
FBU Fletcher Building Li... $9.760 $0.020 / 0.21% 1,070,315 $10,433,623
FCS F&C Global Smaller C... $16.950 $0.000 / 0.00% 0 $0
FCT Foreign & Colonial I... $7.120 -$0.090 / -1.25% 800 $5,750
FIN Finzsoft Solutions L... $0.540 $0.000 / 0.00% 1,000 $540
FNZ SmartFONZ $1.730 $0.010 / 0.58% 59,661 $103,250
FPH Fisher & Paykel Heal... $4.050 $0.050 / 1.25% 1,200,116 $4,831,996
FRE Freightways Limited ... $4.950 $0.000 / 0.00% 145,193 $718,531
FSF Fonterra Shareholder... $6.190 $0.010 / 0.16% 128,973 $797,589
GFF Goodman Fielder Limi... $0.575 $0.005 / 0.88% 52,784 $31,565
GLL GuocoLeisure Limited... $0.900 $0.000 / 0.00% 490,200 $437,253
GMT Goodman Property Tru... $0.990 $0.005 / 0.51% 1,553,901 $1,537,082
GNE Genesis Energy Limit... $1.820 $0.010 / 0.55% 9,444,185 $17,199,944
GPG Guinness Peat Group ... $0.690 $0.005 / 0.73% 704,216 $480,443
GXH Green Cross Health L... $1.190 $0.000 / 0.00% 10,861 $12,916
HBY Hellaby Holdings Lim... $3.050 $0.020 / 0.66% 1,600 $4,853
HED Horizon Energy Distr... $3.150 $0.050 / 1.61% 500 $1,575
HFL Henderson Far East I... $5.950 $0.040 / 0.68% 2,000 $11,900
HLG Hallenstein Glasson ... $3.390 -$0.010 / -0.29% 39,130 $133,031
HNZ Heartland New Zealan... $0.880 $0.000 / 0.00% 410,921 $361,610
IFT Infratil Limited Ord... $2.270 $0.005 / 0.22% 495,677 $1,125,514
JFJ JPMorgan Japanese In... $3.950 -$0.050 / -1.25% 5,825 $23,109
JMO JPMorgan Overseas In... $17.700 $0.000 / 0.00% 1,020 $18,149
JMOOA JMO 30/10/15 Subscri... $0.730 $0.000 / 0.00% 0 $0
KFL Kingfish Limited Ord... $1.290 $0.010 / 0.78% 34,600 $44,522
KIP Kiwi Income Property... $1.140 $0.000 / 0.00% 2,301,131 $2,622,803
KIPGC Kiwi Income Property... $1.020 -$0.010 / -0.97% 5,000 $5,120
KMD Kathmandu Holdings L... $3.700 $0.010 / 0.27% 413,313 $1,513,485
KRK Kirkcaldie & Stains ... $2.100 $0.000 / 0.00% 0 $0
LPC Lyttelton Port Compa... $3.190 $0.000 / 0.00% 0 $0
MAD Energy Mad Limited O... $0.340 $0.000 / 0.00% 4,175 $1,420
MCK Millennium & Copthor... $0.660 $0.000 / 0.00% 0 $0
MCKPA Millennium & Copthor... $0.640 $0.000 / 0.00% 0 $0
MDZ SmartMIDZ $2.965 $0.015 / 0.51% 12,001 $35,436
MELCA Meridian Energy Limi... $1.200 $0.015 / 1.27% 3,434,788 $4,111,215
MET Metlifecare Limited ... $4.040 $0.050 / 1.25% 210,220 $847,711
MFT Mainfreight Limited ... $13.200 $0.100 / 0.76% 228,920 $3,005,031
MGL Mercer Group Limited... $0.200 $0.000 / 0.00% 0 $0
MHI Michael Hill Interna... $1.320 $0.000 / 0.00% 25,400 $33,752
MLN Marlin Global Limite... $0.810 -$0.010 / -1.22% 61,852 $49,811
MOA Moa Group Limited Or... $0.560 -$0.010 / -1.75% 5,000 $2,800
MOW Mowbray Collectables... $0.400 $0.000 / 0.00% 0 $0
MRP Mighty River Power L... $2.300 $0.040 / 1.77% 1,392,725 $3,192,803
MVN Methven Limited Ordi... $1.240 $0.020 / 1.64% 20,000 $24,800
MZY SmartMOZY $4.720 $0.000 / 0.00% 0 $0
NPT NPT Limited Ordinary... $0.620 $0.010 / 1.64% 32,000 $19,840
NPX Nuplex Industries Li... $3.490 $0.040 / 1.16% 112,931 $391,915
NTH Northland Port Corpo... $3.010 -$0.020 / -0.66% 4,000 $12,089
NTL New Talisman Gold Mi... $0.013 $0.000 / 0.00% 0 $0
NTLOA NTL 28/11/17 AUD $0.... $0.003 $0.000 / 0.00% 0 $0
NWF NZ Windfarms Limited... $0.080 $0.000 / 0.00% 190,000 $14,850
NZF NZF Group Limited Or... $0.010 $0.000 / 0.00% 0 $0
NZO New Zealand Oil & Ga... $0.770 -$0.010 / -1.28% 35,678 $27,732
NZR The New Zealand Refi... $1.740 $0.000 / 0.00% 52,351 $91,424
NZX NZX Limited Ordinary... $1.250 $0.000 / 0.00% 190,188 $237,664
OGC OceanaGold Corporati... $2.650 $0.050 / 1.92% 43,384 $114,907
OIC Opus International C... $1.940 $0.010 / 0.52% 18,100 $35,063
OZY SmartOZZY $3.750 $0.020 / 0.54% 18,400 $69,640
PBG Pacific Brands Limit... $0.550 $0.000 / 0.00% 0 $0
PCT Precinct Properties ... $1.005 $0.000 / 0.00% 2,248,334 $2,259,721
PEB Pacific Edge Limited... $1.060 -$0.060 / -5.36% 439,611 $472,246
PFI Property For Industr... $1.290 $0.000 / 0.00% 31,311 $40,357
PGC Pyne Gould Corporati... $0.355 $0.000 / 0.00% 68,848 $24,441
PGW PGG Wrightson Limite... $0.400 $0.005 / 1.27% 50,524 $20,333
PIL Promisia Integrative... $0.048 $0.000 / 0.00% 4,376 $210
POT Port of Tauranga Lim... $14.190 $0.000 / 0.00% 28,238 $400,085
PPG Postie Plus Group Li... $0.071 $0.001 / 1.43% 83,000 $5,893
PPL Pumpkin Patch Limite... $0.560 -$0.010 / -1.75% 41,830 $23,461
PPP Pan Pacific Petroleu... $0.107 $0.002 / 1.90% 56,667 $6,098
RAK Rakon Limited Ordina... $0.205 $0.010 / 5.13% 51,701 $10,599
RBC Rubicon Limited Ordi... $0.370 $0.020 / 5.71% 100,214 $37,079
RBD Restaurant Brands NZ... $3.080 $0.000 / 0.00% 3,550 $10,997
RNS Renaissance Corporat... $0.145 $0.013 / 9.85% 45,000 $6,525
RYM Ryman Healthcare Lim... $8.300 $0.020 / 0.24% 880,067 $7,303,127
SAN Sanford Limited Ordi... $4.320 -$0.040 / -0.92% 15,000 $65,072
SCT Scott Technology Lim... $1.530 $0.030 / 2.00% 17,778 $27,546
SCY Smiths City Group Li... $0.520 $0.000 / 0.00% 0 $0
SEA SeaDragon Limited Or... $0.019 $0.000 / 0.00% 0 $0
SEK Seeka Kiwifruit Indu... $2.630 -$0.360 / -12.04% 550 $1,450
SKC SKYCITY Entertainmen... $4.130 $0.100 / 2.48% 1,385,292 $5,683,241
SKL Skellerup Holdings L... $1.750 $0.000 / 0.00% 5,500 $9,640
SKT Sky Network Televisi... $6.500 $0.120 / 1.88% 752,310 $4,839,344
SLG Sealegs Corporation ... $0.133 $0.000 / 0.00% 0 $0
SLI SLI Systems Limited ... $1.870 -$0.030 / -1.58% 18,000 $33,630
SML Synlait Milk Limited... $3.640 -$0.020 / -0.55% 37,749 $137,055
SPN South Port New Zeala... $3.500 $0.000 / 0.00% 3,500 $12,250
SPY Smartpay Holdings Li... $0.320 -$0.030 / -8.57% 55,596 $17,791
STU Steel & Tube Holding... $3.050 -$0.020 / -0.65% 31,317 $95,395
SUM Summerset Group Hold... $3.360 $0.040 / 1.20% 309,639 $1,032,538
TCL The City of London I... $7.600 $0.000 / 0.00% 3,400 $25,790
TEL Telecom Corporation ... $2.615 -$0.020 / -0.76% 8,388,710 $22,006,743
TEM Templeton Emerging M... $10.500 -$0.190 / -1.78% 2,600 $27,300
TEN Tenon Limited Ordina... $1.470 $0.000 / 0.00% 0 $0
THL Tourism Holdings Lim... $1.140 $0.010 / 0.88% 945 $1,077
TIL Trilogy Internationa... $0.700 $0.030 / 4.48% 39,970 $27,819
TLS Telstra Corporation ... $5.550 $0.000 / 0.00% 300 $1,665
TME Trade Me Group Limit... $3.910 $0.020 / 0.51% 433,076 $1,688,571
TNZ SmartTENZ $1.189 $0.001 / 0.08% 11,996 $14,276
TPI Transpacific Industr... $1.360 $0.000 / 0.00% 250,000 $311,250
TPW TrustPower Limited O... $6.650 $0.000 / 0.00% 4,316 $28,701
TRS TRS Investments Limited $0.007 $0.000 / 0.00% 1,800,000 $11,500
TTK TeamTalk Limited Ord... $1.780 $0.010 / 0.56% 563 $1,002
TUA Turners Auctions Lim... $2.690 -$0.070 / -2.54% 4,070 $10,956
TUR Turners & Growers Li... $1.950 $0.000 / 0.00% 0 $0
TWR Tower Limited Ordina... $1.650 $0.040 / 2.48% 727,795 $1,187,415
VCT Vector Limited Ordin... $2.490 $0.000 / 0.00% 331,718 $824,771
VHP Vital Healthcare Pro... $1.340 -$0.010 / -0.74% 171,783 $230,118
VIL Veritas Investments ... $1.210 -$0.040 / -3.20% 19,000 $23,110
WBC Westpac Banking Corp... $38.400 -$0.250 / -0.65% 108,873 $4,186,417
WDT Wellington Drive Tec... $0.145 $0.000 / 0.00% 0 $0
WDTPA Wellington Drive Tec... - $0.000 / 0.00% 0 $0
WHS The Warehouse Group ... $3.350 -$0.050 / -1.47% 321,599 $1,085,269
WYN Wynyard Group Limite... $2.350 -$0.050 / -2.08% 34,084 $81,434
XRO Xero Limited Ordinar... $31.900 -$0.400 / -1.24% 328,637 $10,586,521
ZEL Z Energy Limited Ord... $3.940 $0.050 / 1.29% 291,894 $1,143,040