Markets and Commodity figures

20 June 2017

Company Close (cents)

Day move (cents)
Day move (%)
High Low Volume trade
12m
(000)
% move12m high 12m low Market cap Yield
(R'm) P/E ratio
KRUGER RANDS 0 0 0 0 0 0 0 0 0 0 0 0 0
KR 1735000 74000 4.5 1735000 1734900 0 -13.3 2100000 1600000 0 0 0 0
KRHALF 854500 0 0 0 0 0 -7.1 930000 800000 0 0 0 0
KRQRTR 417200 16200 4 417200 417200 0 -9.3 510000 401000 0 0 0 0
KRTENTH 173100 0 0 0 0 0 -6.4 190000 173100 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
AFRICAGOLD 16091 101 0.6 16151 15990 0 -14.8 20362 15213 111.9 0 0 0
AFRICAPALLAD 11154 174 1.6 11205 11100 165 39.4 11578 7917 4644.5 0 0 0
AFRICAPLATIN 11919 93 0.8 11971 11919 0 -17.8 16299 11705 1797.6 0 0 0
AFRICARHODIU 12449 129 1 12449 12000 10 33.2 14440 8000 559.4 0 0 0
AGLSBV 60 3 5.3 60 60 0 87.5 60 31 57 0 0 0
AGLSBW 46 2 4.5 46 46 0 70.4 46 27 44 0 0 0
AMIBIG50EX-S 1308 15 1.2 1308 1292 0 9.5 7315 1180 4.1 0 0 0
ANGSBP 41 1 2.5 41 41 0 46.4 41 22 40 0 0 0
ANGSBY 22 0 0 22 22 100 -31.3 40 8 22 0 0 0
ASHBURTONINF 2059 -3 -0.1 2070 2047 114 -2.7 2425 1818 602.1 0 0 2.5
ASHBURTONMID 706 -4 -0.6 712 704 35 -3.8 877 703 184.6 0 0 2.2
ASHBURTONTOP 4513 -35 -0.8 4549 4513 31 -4.6 4984 4000 932.3 0 0 1.5
BILSBP 37 3 8.8 37 37 0 37 37 24 34 0 0 0
BILSBZ 29 4 16 29 29 0 -12.1 38 21 25 0 0 0
CORE DIVTRAX 2733 -7 -0.3 2735 2715 2 -3.4 3400 2643 203.7 0 0 2.6
CORE EWTOP40 4708 -27 -0.6 4755 4700 59 -9.6 5455 4630 157.2 0 0 1.3
CORE GLPROP 3305 21 0.6 3325 3290 81 0.5 3515 3088 236.9 0 0 3.8
CORE GREEN 1788 -20 -1.1 1795 1788 0 -3 2135 1788 42.4 0 0 2.2
CORE LVOLTRX 2683 0 0 2685 2672 26 -4.9 2925 2615 27.1 0 0 1.2
CORE PREF 923 -3 -0.3 934 916 310 1.4 975 889 439.3 0 0 7.6
CORE S&P500 3221 43 1.4 3225 3181 39 12.3 3390 2810 365.1 0 0 1.6
CORE SAPY 6495 -18 -0.3 6535 6445 0 -0.2 8740 6160 145.2 0 0 4.6
CORE TOP50 2030 -8 -0.4 2035 2015 5 -3.7 2500 1960 219.7 0 0 1
CORESHARESPR 2105 0 0 2115 2080 5 1.4 2256 1056 308.4 0 0 4.1
DBX-TRCKRS 3040 40 1.3 3050 3000 222 3.4 3160 2602 4680 0 0 0.4
DBX-TRCKRSDJ 5314 44 0.8 5450 5301 71 7 5562 4211 1897.2 0 0 0.2
DBX-TRCKRSFT 12454 -54 -0.4 12614 12454 16 -6.9 13614 11150 1013.1 0 0 1.2
DBX-TRCKRSMS 1134 19 1.7 1136 1120 20 3.6 1158 1005 423.7 0 0 0.4
DOLLARCSTDL 126945 1375 1.1 126945 126400 0 0.5 133770 117990 414.4 0 0 0.9
ERAFI 0 0 0 0 0 0 0 0 0 28.2 0 0 0
ERAFIOVRLL 0 0 0 0 0 0 0 0 0 93.9 0 0 0
ESPIBG 3921808 102384 2.7 3921808 3921808 0 7 4008079 2036338 371.8 0 0 0
ESPIBI 976495 5690 0.6 976495 937990 0 2.9 5142784 895951 133.7 0 0 0
ESPIBJ 1003475 11078 1.1 1003475 1003475 0 3.3 1054609 938736 82.8 0 0 0
ESPIBK 1354320 5170 0.4 1354320 1354320 0 23.4 1354328 995926 75 0 0 0
ESPIBO 1346757 29362 2.2 1346757 1346757 0 57.6 1346757 833654 151.4 0 0 0
FSRSBP 24 0 0 24 24 0 -31.4 36 18 24 0 0 0
FSRSBZ 15 0 0 15 15 0 -54.5 41 11 15 0 0 0
GFISBP 5 0 0 5 5 0 -84.4 37 3 5 0 0 0
GFISBQ 34 0 0 34 34 0 13.3 40 23 34 0 0 0
HARSBP 56 4 7.7 56 52 40 64.7 56 32 52 0 0 0
IMPSBT 53 5 10.4 53 53 0 96.3 53 26 48 0 0 0
KRCSTDLCRTFC 1713550 10400 0.6 1713550 1706900 0 -14.9 2168200 111 1452.2 0 0 0
MRPSBQ 19 1 5.6 19 19 0 -44.1 34 16 18 0 0 0
MTNSBQ 6 0 0 6 6 0 -80 30 5 6 0 0 0
MTNSBR 34 0 0 34 34 0 -5.6 43 24 34 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 2789 -13 -0.5 2804 2789 133 -0.1 3577 2683 50.4 0 0 0.2
NEWFUNDSGOVI 5510 -1 0 5528 5501 2 10.1 5900 4962 370.6 0 0 7.5
NEWFUNDSILBI 6590 21 0.3 6630 6550 1 0.2 6900 6000 111.7 0 0 2.3
NEWFUNDSMAPP 1960 -9 -0.5 1982 1957 0 -0.1 2150 1046 35.6 0 0 2.3
NEWFUNDSNEWS 4586 -34 -0.7 4600 4586 0 -7 5008 3525 35.7 0 0 1.2
NEWFUNDSS&P 3823 -15 -0.4 3823 3823 0 -17.3 4800 3580 50.7 0 0 1.6
NEWFUNDSSHAR 282 -4 -1.4 282 279 17 -9.3 336 279 44.5 0 0 1.3
NEWFUNDSSWIX 1562 -11 -0.7 1574 1562 1 -2 1718 1435 15.7 0 0 0.3
NEWFUNDSTRAC 2214 0 0 2218 2209 5 7.1 2218 1664 113.3 0 0 6.2
NEWGOLD 11943 193 1.6 11950 11877 388 -17.5 16217 10516 10105 0 0 0
NEWGOLDISSUE 15478 135 0.9 15552 15375 115 -14.7 19643 14721 17809.8 0 0 0
NEWGOLDPLLDM 11150 117 1.1 11150 11100 212 39.4 11822 7881 2304.2 0 0 0
NPNSBP 41 1 2.5 41 41 0 32.3 47 31 40 0 0 0
NPNSBY 7 0 0 7 7 0 -78.8 33 5 7 0 0 0
NPNSBZ 21 0 0 21 21 0 -34.4 32 15 21 0 0 0
PREFEXSCRTS 0 0 0 0 0 0 0 0 0 225.4 0 0 0
RMBINFLTN 0 0 0 0 0 0 0 0 0 381.1 0 0 0
RMBMID 0 0 0 0 0 0 0 0 0 130.9 0 0 0
RMBTOP40 0 0 0 0 0 0 0 0 0 601.9 0 0 0
SATRIX40PRTF 4525 -24 -0.5 4557 4511 136 -3.7 4869 4255 6754.9 0 0 0.7
SATRIXDIVIPL 201 0 0 205 198 456 0.5 225 189 1245 0 0 1.6
SATRIXFINI 1467 -10 -0.7 1479 1459 34 -2.7 1586 1341 705.1 0 0 1.7
SATRIXILBI 557 0 0 560 553 5 -1.4 567 394 22.4 0 0 0
SATRIXINDI 7046 -23 -0.3 7100 7046 162 -2.9 7500 6062 2105.7 0 0 1.1
SATRIXPRTFL 2157 -5 -0.2 2164 2149 7 -1.6 2593 2136 38.3 0 0 1.1
SATRIXRAFI40 1186 -8 -0.7 1199 1180 159 0.1 1346 1110 870.2 0 0 1.8
SATRIXRESI 3009 -62 -2 3079 3001 127 -3 3750 2973 230 0 0 1.5
SATRIXSWIXTO 1028 -7 -0.7 1037 1025 78 -3.2 1148 909 493.9 0 0 0.5
SBKSBQ 25 2 8.7 25 25 0 -35.9 41 16 23 0 0 0
SGLSBP 42 1 2.4 42 42 0 16.7 44 35 41 0 0 0
SHPSBQ 4 0 0 4 4 0 -88.2 45 4 4 0 0 0
SOLSBU 36 3 9.1 36 36 0 9.1 46 23 33 0 0 0
SOLSBV 45 3 7.1 45 45 0 25 46 35 42 0 0 0
STANLIB 6344 -269 -4.1 6401 6282 48 -1.7 8400 5636 96.9 0 0 6.7
STANLIBSWIX4 1025 -37 -3.5 1031 1025 3 -4.9 1197 944 1881.5 0 0 1.1
STANLIBTOP40 4513 -215 -4.5 4728 4513 1 -4.6 4997 4163 667 0 0 1.3
TOPSBT 22 1 4.8 22 21 50 -31.3 41 12 21 0 0 0
TOPSBU 30 2 7.1 30 30 0 -3.2 34 16 28 0 0 0
TOPSBV 56 3 5.7 56 56 0 55.6 62 34 53 0 0 0
TOPSKU 763 59 8.4 763 763 0 32.2 992 200 704 0 0 0
TOPSKV 15 0 0 0 0 0 -96.9 526 15 15 0 0 0
TOPSKW 1004 63 6.7 1004 980 14 23.8 1082 401 941 0 0 0
TOPSKX 1193 65 5.8 1193 1193 0 19.8 1271 575 1128 0 0 0
TOPSKY 629 62 10.9 629 629 0 10.9 636 567 567 0 0 0
TRUSBP 27 0 0 27 27 0 -15.6 36 15 27 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 74399 83 0.1 74420 74000 103 -1.8 83000 71575 3674.8 37.6 0 9.9
AECI5,5% 1740 -35 -2 1740 1740 0 -3.3 1800 1500 53.3 0 0 5.6
AFRICANOVER 1400 0 0 0 0 0 12 1400 1250 3.9 0 0 0.9
AFRICANPHNX 3400 50 1.5 3400 3325 18 335.9 4400 2995 453 0 0 0
ASTRAPAKPREF 10000 0 0 0 0 0 33 10875 7250 150 0 0 11.4
BARWORLD6%PR 137 0 0 0 0 0 4.6 137 137 0.5 0 0 8.8
BKONE 10 0 0 0 0 0 0 0 0 2.4 0 0 0
CAPITEC-P 9400 50 0.5 9500 9400 0 2.7 9650 8450 156.4 0 0 9.3
CAXTON-P 19000 0 0 0 0 0 0 19000 19000 9.5 0 0 3
CHEMICALSPEC 10 0 0 0 0 0 0 0 0 38.9 0 0 0
CLOVER-P 0 0 0 0 0 0 0 0 0 263.9 0 0 0
CULLINAN 107 0 0 0 0 0 44.6 112 106 0.5 0 0 10.3
DISC-B-P 9700 50 0.5 9750 9700 4 -0.1 10450 9001 772 0 0 10.8
ELB-P 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 8200 0 0 8200 8180 57 -1 8800 7901 3690 0 0 9.6
FOSCHINI 170 0 0 0 0 0 9.7 170 166 0.3 0 0 7.6
GRINDRODPREF 7300 39 0.5 7300 7299 32 -6.4 8200 7135 537.3 0 0 12.6
IBRDMBLPRF1 101457 16 0 101457 101457 0 1.3 101543 100094 346.6 0 0 0
ILRDMBLPRF2 101297 -85 -0.1 101297 101297 0 0.5 102054 100557 215.9 0 0 5.8
IMPERIALPREF 7500 0 0 7500 7500 2 -5.1 8869 6810 340.5 0 0 11.5
INVESTEC 8200 -5 -0.1 8205 8200 15 -1.8 9000 7725 1267.5 0 0 10.7
INVESTECPREF 8501 501 6.3 8501 8501 5 -28 11920 7900 220.4 0 0 2.7
INVICTA-P 9525 125 1.3 9525 9401 3 -1.8 9850 9000 705 0 0 11.7
LIBERTY11C 125 0 0 0 0 0 5.9 130 108 18.8 0 0 8.8
NAMPAK6%PREF 170 0 0 0 0 0 -33.3 175 150 0.7 0 0 7.1
NAMPAK6,5%PR 150 0 0 0 0 0 -44.4 150 150 0.2 0 0 8.7
NEDBANKPREF 922 12 1.3 922 912 79 0.8 980 855 3260.3 0 0 9.4
NETCAREPREF 8300 0 0 0 0 0 1.2 9050 7800 539.5 0 0 10.4
PSGSERV 7850 100 1.3 8050 7750 8 0 8500 7500 1349.7 0 0 11.1
RECMANDCLBR 2425 0 0 2425 2425 2 34.7 2660 1700 1149.5 0 0 0
REUNERT55%PR 0 0 0 0 0 0 0 0 0 0.7 0 0 0
REXTRFRM 120 0 0 0 0 0 -21.1 152 100 0.2 0 0 10
SASFIN-P 7579 0 0 0 0 0 -6.4 8300 7480 136.2 0 0 11.4
STANDARD-P 8300 30 0.4 8300 8240 518 -3.5 8980 7975 4381.6 0 0 9.7
STD 86 0 0 0 0 0 -6.5 92 80 6.9 0 0 7.6
STEINHOFF-P 7650 1 0 7650 7590 9 0.7 8565 7382 1147.4 0 0 11.3
ZAMBEZIRF 5351 1 0 5351 5350 73 21.6 5550 4400 8554.9 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
ABLSIRESET 0 0 0 0 0 0 0 0 0 0 0 0 0
DBEXX4 5934 0 0 0 0 0 -7.6 6450 5934 296.7 0 0 6.9
DBNPAB 6 0 0 0 0 0 -100 48469 2 0.6 0 0 235550
DBRMIG 2100 0 0 0 0 0 2.1 2100 2056 420 0 0 2.5
DBSTBNPC 23533 0 0 0 0 0 -36.6 37096 23533 2353.3 0 0 0
DBSTBNPD 0 0 0 0 0 0 0 0 0 0 0 0 0
IBOMLC 0 0 0 0 0 0 0 0 0 583.3 0 0 0
INVLTD 947347 7941 0.8 947347 947347 0 0.8 947347 939406 10.3 0 0 0
UBNPNI 2 0 0 2 2 0 -100 43323 2 0 0 0 0
UBNPNJ 22753 -10942 -32.5 22753 21183 733 -50.8 47903 1 505.4 0 0 0
UBNPNK 39999 0 0 39999 39999 733 0 39999 39999 0 0 0 0
ZA084 77700 0 0 0 0 4 0 0 0 108.8 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
ADBEE(RF) 4430 17 0.4 4450 4210 4 50.2 4850 2660 1140.4 0 0 0
DBGLOBE 19739 0 0 0 0 0 0 0 0 2 0 0 0
DBHAVEN 31452 0 0 0 0 0 0 0 0 3.1 0 0 0
DBMSCIAFETN 10436 -30 -0.3 10436 10436 0 -4.8 55585 8018 2093.2 0 0 0
DBMSCICHETN 6185 64 1 6250 6120 55 19.1 6300 5038 1224.2 0 0 0
DBMSCIEMETN 5636 16 0.3 5678 5636 15 10.1 6055 4237 1124 0 0 0
FRKBONDGOLD 1693000 10000 0.6 1693000 1693000 0 -13.7 2109100 1611900 2349.8 0 0 0
FRSFRPT9JUN1 122500 750 0.6 122500 122500 0 -16.5 164050 65901 895.7 0 0 0
GOLDCMMDTY-L 18064 104 0.6 18064 17960 0 -14.7 22822 16711 179.6 0 0 0
IBETNT1CT46 1389135 0 0 0 0 0 0.1 1403037 1385563 48.6 0 0 0
IBGOLDENETN 12320 87 0.7 12320 12320 0 -26.4 17375 6181 339.8 0 0 0
IBLUSDZAROCT 131294 1347 1 131294 131294 0 -2.1 144142 125059 454.8 0 0 0
IBSWX40TRI 16305 -527 -3.1 16403 16305 0 -2 17430 12618 841.6 0 0 0
IBTOP40CLIQU 115636 522 0.5 115636 115636 0 5.9 119375 98394 1.2 0 0 0
IBTOP40TRI 6288 -293 -4.5 6288 6288 0 -1.8 6752 4267 839.1 0 0 0
IBVR1ETN 119035 22 0 119036 119035 108 7.1 120933 111141 1190.1 0 0 0
NEWWAVEETN 11798 -27 -0.2 11798 11798 0 -10.8 16215 10218 24.6 0 0 0
NEWWAVEEUROE 1456 11 0.8 1458 1455 7 -13.3 1699 567 32.6 0 0 0
NEWWAVEGBPET 1651 1 0.1 1652 1651 0 -24.1 2180 1544 103.3 0 0 0.1
NEWWAVESLVET 213 1 0.5 213 213 0 -15.5 301 203 26.6 0 0 0
NEWWAVEUSDET 1308 13 1 1309 1302 39 -11.9 1550 1230 470.5 0 0 0.2
PALADIUMCOMM 30310 433 1.4 30310 30310 0 39.3 30310 21361 149.4 0 0 0
PLATINUMCOMM 9902 80 0.8 9902 9902 0 -19.2 14500 9651 196.4 0 0 0
SBACMMDTYIND 1096 -5 -0.5 1105 1096 75 -14.8 1313 711 110.1 0 0 0
SBAFRICAEQUI 894 10 1.1 894 894 0 -7.5 1026 643 176.8 0 0 0
SBCOPPERETN 1254 -3 -0.2 1254 1254 0 4.9 1439 911 125.7 0 0 0

These figures are supplied by parties external to Business Day. Business Day will not warrant the accuracy of the figures.