The Business Times Online

Refresh this page to view the latest figures. Values are 20 mins delayed.

CATALIST > E > EZIONHLDG

Fri, Nov 06, 2009, 17:20

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:06:02	0.730	0.730	0.735	0.000	614000	9728000

16:59:51	0.730	0.725	0.730	0.000	6000	9114000
16:59:47	0.730	0.730	0.735	0.000	12000	9108000
16:59:47	0.730	0.730	0.735	0.000	1000	9096000
16:59:46	0.730	0.730	0.735	0.000	100000	9095000
16:59:41	0.730	0.730	0.735	0.000	5000	8995000
16:59:36	0.730	0.730	0.735	0.000	1000	8990000
16:59:35	0.730	0.730	0.735	0.000	84000	8989000
16:58:42	0.730	0.730	0.735	0.000	7000	8905000
16:58:03	0.735	0.730	0.735	0.005	10000	8898000
16:58:02	0.730	0.730	0.735	0.000	20000	8888000
16:57:45	0.730	0.730	0.735	0.000	5000	8868000
16:57:15	0.730	0.730	0.735	0.000	20000	8863000
16:57:13	0.730	0.730	0.735	0.000	15000	8843000
16:56:38	0.730	0.730	0.735	0.000	20000	8828000
16:55:03	0.730	0.730	0.735	0.000	10000	8808000
16:54:46	0.730	0.730	0.735	0.000	80000	8798000
16:54:13	0.730	0.730	0.735	0.000	10000	8718000
16:53:33	0.730	0.730	0.735	0.000	10000	8708000
16:52:23	0.730	0.730	0.735	0.000	10000	8698000
16:51:39	0.730	0.730	0.735	0.000	10000	8688000
16:51:00	0.730	0.730	0.735	0.000	30000	8678000
16:50:24	0.730	0.730	0.735	0.000	50000	8648000
16:49:59	0.730	0.730	0.735	0.000	30000	8598000
16:46:13	0.730	0.730	0.735	0.000	70000	8568000
16:44:30	0.730	0.730	0.735	0.000	15000	8498000
16:43:56	0.730	0.730	0.735	0.000	20000	8483000
16:43:35	0.730	0.725	0.730	0.000	19000	8463000
16:43:16	0.730	0.725	0.730	0.000	1000	8444000
16:42:32	0.730	0.725	0.730	0.000	10000	8443000
16:42:30	0.730	0.725	0.730	0.000	5000	8433000
16:42:27	0.730	0.725	0.730	0.000	15000	8428000
16:42:17	0.730	0.725	0.730	0.000	200000	8413000
16:41:51	0.730	0.725	0.730	0.000	10000	8213000
16:41:01	0.730	0.725	0.730	0.000	10000	8203000
16:40:47	0.730	0.725	0.730	0.000	4000	8193000
16:40:37	0.730	0.725	0.730	0.000	8000	8189000
16:36:59	0.730	0.730	0.735	0.000	94000	8181000
16:36:58	0.730	0.730	0.735	0.000	60000	8087000
16:36:55	0.730	0.730	0.735	0.000	90000	8027000
16:36:52	0.730	0.730	0.735	0.000	20000	7937000
16:36:50	0.730	0.730	0.735	0.000	10000	7917000
16:36:46	0.730	0.730	0.735	0.000	100000	7907000
16:36:43	0.730	0.730	0.735	0.000	100000	7807000
16:36:34	0.730	0.730	0.735	0.000	10000	7707000
16:36:29	0.730	0.730	0.735	0.000	25000	7697000
16:36:23	0.730	0.730	0.735	0.000	10000	7672000
16:35:51	0.730	0.730	0.735	0.000	10000	7662000
16:35:47	0.730	0.730	0.735	0.000	200000	7652000
16:32:56	0.730	0.730	0.735	0.000	5000	7452000
16:32:53	0.730	0.730	0.735	0.000	30000	7447000
16:30:50	0.730	0.730	0.735	0.000	50000	7417000
16:29:47	0.730	0.730	0.735	0.000	10000	7367000
16:26:00	0.735	0.730	0.735	0.005	15000	7357000
16:21:16	0.735	0.730	0.735	0.005	30000	7342000
16:19:12	0.735	0.730	0.735	0.005	20000	7312000
16:18:47	0.735	0.730	0.735	0.005	3000	7292000
16:18:01	0.735	0.730	0.735	0.005	5000	7289000
16:15:29	0.735	0.735	0.740	0.005	234000	7284000
16:02:43	0.740	0.740	0.745	0.010	10000	7050000
16:00:30	0.740	0.735	0.740	0.010	97000	7040000

15:53:24	0.740	0.735	0.740	0.010	20000	6943000
15:51:03	0.740	0.735	0.740	0.010	10000	6923000
15:50:24	0.740	0.740	0.745	0.010	20000	6913000
15:50:16	0.740	0.740	0.745	0.010	5000	6893000
15:49:31	0.740	0.735	0.740	0.010	35000	6888000
15:49:16	0.740	0.735	0.740	0.010	50000	6853000
15:41:43	0.740	0.735	0.740	0.010	5000	6803000
15:41:06	0.740	0.740	0.745	0.010	20000	6798000
15:40:54	0.740	0.740	0.745	0.010	50000	6778000
15:40:02	0.740	0.740	0.745	0.010	10000	6728000
15:39:47	0.740	0.735	0.740	0.010	25000	6718000
15:39:45	0.740	0.735	0.740	0.010	60000	6693000
15:39:45	0.740	0.735	0.740	0.010	10000	6633000
15:39:44	0.740	0.735	0.740	0.010	12000	6623000
15:39:38	0.740	0.735	0.740	0.010	10000	6611000
15:39:33	0.740	0.735	0.740	0.010	10000	6601000
15:39:23	0.740	0.735	0.740	0.010	100000	6591000
15:38:54	0.740	0.735	0.740	0.010	50000	6491000
15:38:28	0.740	0.735	0.740	0.010	100000	6441000
15:37:34	0.735	0.730	0.735	0.005	18000	6341000
15:37:32	0.735	0.730	0.735	0.005	5000	6323000
15:37:24	0.735	0.730	0.735	0.005	50000	6318000
15:37:09	0.735	0.730	0.735	0.005	200000	6268000
15:32:57	0.735	0.735	0.740	0.005	12000	6068000
15:32:40	0.735	0.735	0.740	0.005	100000	6056000
15:29:46	0.735	0.735	0.740	0.005	40000	5956000
15:26:03	0.735	0.735	0.740	0.005	10000	5916000
15:25:38	0.735	0.735	0.740	0.005	10000	5906000
15:16:05	0.735	0.735	0.740	0.005	25000	5896000
15:16:02	0.735	0.735	0.740	0.005	10000	5871000
15:09:44	0.735	0.735	0.740	0.005	10000	5861000
15:08:50	0.735	0.730	0.735	0.005	46000	5851000
15:08:11	0.735	0.730	0.735	0.005	10000	5805000
15:04:22	0.735	0.730	0.735	0.005	100000	5795000

14:57:18	0.735	0.730	0.735	0.005	3000	5695000
14:57:17	0.735	0.735	0.740	0.005	6000	5692000
14:57:00	0.735	0.735	0.740	0.005	20000	5686000
14:55:21	0.735	0.735	0.740	0.005	50000	5666000
14:54:57	0.735	0.735	0.740	0.005	20000	5616000
14:54:39	0.735	0.735	0.740	0.005	10000	5596000
14:53:51	0.735	0.735	0.740	0.005	30000	5586000
14:52:51	0.735	0.735	0.740	0.005	4000	5556000
14:52:50	0.735	0.735	0.740	0.005	100000	5552000
14:51:29	0.735	0.735	0.740	0.005	20000	5452000
14:50:55	0.735	0.735	0.740	0.005	20000	5432000
14:33:50	0.735	0.730	0.735	0.005	8000	5412000
14:33:45	0.735	0.730	0.735	0.005	100000	5404000
14:33:23	0.735	0.730	0.735	0.005	30000	5304000
14:33:19	0.735	0.730	0.735	0.005	5000	5274000
14:32:48	0.730	0.730	0.735	0.000	1000	5269000
14:32:46	0.735	0.730	0.735	0.005	50000	5268000
14:29:31	0.735	0.730	0.735	0.005	20000	5218000
14:29:18	0.735	0.730	0.735	0.005	10000	5198000
14:27:04	0.730	0.730	0.735	0.000	2000	5188000
14:27:03	0.735	0.730	0.735	0.005	89000	5184000
14:27:03	0.730	0.730	0.735	0.000	2000	5186000
14:27:02	0.735	0.735	0.740	0.005	78000	5095000
14:26:44	0.735	0.735	0.740	0.005	6000	5017000
14:24:35	0.735	0.735	0.740	0.005	1000	5011000
14:24:34	0.735	0.735	0.740	0.005	3000	5010000
14:24:32	0.735	0.735	0.740	0.005	80000	5007000
14:24:30	0.735	0.735	0.740	0.005	2000	4927000
14:24:29	0.735	0.735	0.740	0.005	100000	4925000
14:23:57	0.735	0.735	0.740	0.005	60000	4825000
14:23:06	0.735	0.735	0.740	0.005	10000	4765000
14:22:54	0.735	0.735	0.740	0.005	80000	4755000
14:14:04	0.735	0.735	0.740	0.005	2000	4675000
14:03:16	0.735	0.730	0.735	0.005	8000	4673000
14:02:37	0.735	0.735	0.740	0.005	2000	4665000
14:02:34	0.735	0.735	0.740	0.005	1000	4663000
14:02:28	0.735	0.735	0.740	0.005	10000	4662000
14:02:27	0.735	0.735	0.740	0.005	40000	4652000
14:00:13	0.735	0.735	0.740	0.005	50000	4612000

13:59:30	0.735	0.735	0.740	0.005	12000	4562000

12:30:09	0.730	0.730	0.735	0.000	6000	4550000
12:30:08	0.735	0.735	0.740	0.005	242000	4544000
12:29:06	0.735	0.735	0.740	0.005	6000	4302000
12:26:56	0.735	0.735	0.740	0.005	1000	4296000
12:26:55	0.735	0.735	0.740	0.005	25000	4295000
12:26:28	0.735	0.735	0.740	0.005	4000	4270000
12:26:27	0.735	0.735	0.740	0.005	189000	4266000
12:25:36	0.740	0.735	0.740	0.010	13000	4077000
12:23:37	0.735	0.735	0.740	0.005	2000	4064000
12:23:35	0.735	0.735	0.740	0.005	200000	4062000
12:17:57	0.735	0.735	0.740	0.005	2000	3862000
12:05:53	0.740	0.735	0.740	0.010	13000	3860000
12:05:52	0.740	0.740	0.745	0.010	5000	3847000
12:05:50	0.740	0.740	0.745	0.010	2000	3842000
12:05:49	0.740	0.740	0.745	0.010	100000	3840000
12:05:45	0.740	0.740	0.745	0.010	12000	3740000
12:05:44	0.740	0.740	0.745	0.010	2000	3728000
12:05:42	0.740	0.740	0.745	0.010	100000	3726000
12:05:38	0.740	0.740	0.745	0.010	100000	3626000
12:04:29	0.740	0.740	0.745	0.010	10000	3526000

11:58:32	0.740	0.740	0.745	0.010	10000	3516000
11:56:06	0.740	0.740	0.745	0.010	10000	3506000
11:46:04	0.745	0.740	0.745	0.015	10000	3496000
11:44:46	0.740	0.740	0.745	0.010	10000	3486000
11:42:11	0.740	0.740	0.745	0.010	1000	3476000
11:42:10	0.740	0.740	0.745	0.010	35000	3475000
11:32:14	0.740	0.740	0.745	0.010	10000	3440000
11:30:49	0.740	0.740	0.745	0.010	10000	3430000
11:13:12	0.745	0.740	0.745	0.015	14000	3420000
11:13:11	0.740	0.740	0.745	0.010	1000	3406000
11:03:22	0.740	0.740	0.745	0.010	1000	3405000
11:03:21	0.745	0.740	0.745	0.015	20000	3404000
11:03:10	0.740	0.740	0.745	0.010	5000	3384000
11:02:30	0.740	0.740	0.745	0.010	2000	3379000
11:02:29	0.740	0.740	0.745	0.010	100000	3377000
11:02:18	0.740	0.740	0.745	0.010	5000	3277000
11:02:17	0.740	0.740	0.745	0.010	10000	3272000
11:00:50	0.740	0.740	0.745	0.010	2000	3262000
11:00:44	0.740	0.740	0.745	0.010	120000	3260000
11:00:35	0.740	0.740	0.745	0.010	1000	3140000
11:00:34	0.740	0.740	0.745	0.010	33000	3139000
11:00:05	0.740	0.740	0.745	0.010	2000	3106000
11:00:04	0.740	0.740	0.745	0.010	100000	3104000

10:58:07	0.740	0.740	0.745	0.010	1000	3004000
10:58:06	0.745	0.745	0.750	0.015	38000	3003000
10:58:04	0.745	0.745	0.750	0.015	10000	2965000
10:57:55	0.745	0.745	0.750	0.015	25000	2955000
10:57:54	0.745	0.745	0.750	0.015	1000	2930000
10:57:53	0.745	0.745	0.750	0.015	9000	2929000
10:57:51	0.745	0.745	0.750	0.015	15000	2920000
10:57:41	0.745	0.745	0.750	0.015	3000	2905000
10:57:40	0.745	0.745	0.750	0.015	30000	2902000
10:57:12	0.745	0.745	0.750	0.015	200000	2872000
10:51:36	0.745	0.745	0.750	0.015	1000	2672000
10:51:35	0.745	0.745	0.750	0.015	20000	2671000
10:51:11	0.745	0.745	0.750	0.015	54000	2651000
10:44:01	0.750	0.745	0.750	0.020	8000	2597000
10:20:29	0.750	0.745	0.750	0.020	10000	2589000
10:15:28	0.745	0.745	0.750	0.015	10000	2579000
10:14:39	0.745	0.745	0.750	0.015	10000	2569000
10:14:35	0.745	0.745	0.750	0.015	30000	2559000
10:12:21	0.745	0.745	0.750	0.015	10000	2529000
10:11:51	0.745	0.740	0.745	0.015	37000	2519000
10:07:29	0.745	0.740	0.745	0.015	1000	2482000
10:05:04	0.740	0.740	0.745	0.010	2000	2481000
10:05:03	0.745	0.745	0.750	0.015	126000	2479000
10:04:44	0.745	0.745	0.750	0.015	50000	2352000
10:04:44	0.745	0.745	0.750	0.015	1000	2353000
10:04:04	0.745	0.745	0.750	0.015	1000	2302000
10:03:53	0.745	0.745	0.750	0.015	30000	2301000

09:55:15	0.750	0.745	0.750	0.020	6000	2271000
09:53:53	0.750	0.745	0.750	0.020	1000	2265000
09:48:58	0.745	0.745	0.750	0.015	2000	2264000
09:48:00	0.745	0.745	0.750	0.015	80000	2262000
09:43:12	0.745	0.745	0.750	0.015	10000	2182000
09:37:46	0.745	0.745	0.750	0.015	1000	2172000
09:37:45	0.745	0.745	0.750	0.015	50000	2171000
09:36:51	0.745	0.745	0.750	0.015	2000	2121000
09:36:50	0.745	0.745	0.750	0.015	100000	2119000
09:27:01	0.745	0.745	0.750	0.015	30000	2019000
09:24:10	0.745	0.745	0.750	0.015	1000	1989000
09:24:08	0.750	0.745	0.750	0.020	20000	1988000
09:23:48	0.750	0.745	0.750	0.020	20000	1968000
09:22:27	0.750	0.745	0.750	0.020	30000	1948000
09:20:02	0.750	0.750	0.755	0.020	150000	1918000
09:18:39	0.755	0.750	0.755	0.025	50000	1768000
09:17:40	0.755	0.750	0.755	0.025	20000	1718000
09:13:53	0.755	0.750	0.755	0.025	100000	1698000
09:12:56	0.750	0.750	0.755	0.020	10000	1598000
09:11:09	0.750	0.745	0.750	0.020	20000	1588000
09:11:07	0.750	0.745	0.750	0.020	5000	1568000
09:11:06	0.750	0.745	0.750	0.020	50000	1563000
09:10:08	0.750	0.745	0.750	0.020	6000	1513000
09:10:01	0.750	0.745	0.750	0.020	10000	1507000
09:09:35	0.750	0.745	0.750	0.020	20000	1497000
09:08:54	0.750	0.745	0.750	0.020	100000	1477000
09:08:36	0.750	0.750	0.755	0.020	184000	1377000
09:07:19	0.750	0.750	0.755	0.020	10000	1193000
09:07:09	0.750	0.750	0.755	0.020	5000	1183000
09:07:03	0.755	0.750	0.755	0.025	10000	1178000
09:06:31	0.750	0.745	0.750	0.020	158000	1168000
09:06:24	0.750	0.745	0.750	0.020	5000	1010000
09:06:05	0.750	0.745	0.750	0.020	10000	1005000
09:05:56	0.750	0.750	0.755	0.020	27000	995000
09:05:42	0.750	0.745	0.750	0.020	8000	968000
09:05:39	0.750	0.745	0.750	0.020	50000	960000
09:05:27	0.750	0.745	0.750	0.020	10000	910000
09:05:24	0.750	0.745	0.750	0.020	15000	900000
09:05:20	0.750	0.745	0.750	0.020	100000	885000
09:04:31	0.745	0.740	0.745	0.015	62000	785000
09:04:30	0.745	0.740	0.745	0.015	10000	723000
09:04:21	0.745	0.740	0.745	0.015	20000	713000
09:04:17	0.745	0.740	0.745	0.015	30000	693000
09:04:11	0.745	0.740	0.745	0.015	6000	663000
09:04:09	0.745	0.740	0.745	0.015	30000	657000
09:03:43	0.745	0.745	0.750	0.015	142000	627000
09:03:18	0.745	0.740	0.745	0.015	48000	485000
09:03:15	0.745	0.740	0.745	0.015	10000	437000
09:03:14	0.745	0.740	0.745	0.015	12000	427000
09:02:59	0.745	0.740	0.745	0.015	20000	415000
09:02:48	0.745	0.745	0.750	0.015	110000	395000
09:02:32	0.750	0.745	0.750	0.020	20000	285000
09:02:25	0.745	0.745	0.750	0.015	50000	265000
09:02:23	0.750	0.745	0.750	0.020	5000	215000
09:01:25	0.750	0.745	0.750	0.020	10000	210000
09:01:17	0.750	0.745	0.750	0.020	15000	200000
09:01:05	0.750	0.750	0.755	0.020	2000	185000
09:00:28	0.750	0.750	0.755	0.020	8000	183000
09:00:24	0.750	0.745	0.750	0.020	10000	175000
09:00:14	0.750	0.745	0.750	0.020	10000	165000

08:59:59	0.750	0.745	0.750	0.020	155000	155000