Vous êtes sur la page 1sur 1

Markets and Commodity figures

06 July 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 1779900 89890 5.3 1779900 1720000 0 -14.2 2100000 1600000 0 0 0 0
KRHALF 800000 0 0 0 0 0 -14 854500 800000 0 0 0 0
KRQRTR 417200 0 0 0 0 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 16277 -21 -0.1 16277 16277 0 -19.6 20362 15213 114.1 0 0 0
AFRICAPALLAD 11093 -29 -0.3 11289 11093 1 25.8 11578 8193 4726.9 0 0 0
AFRICAPLATIN 12039 5 0 12039 12029 0 -24.4 16299 11649 1793.1 0 0 0
AFRICARHODIU 13462 -80 -0.6 13462 13462 0 41.7 14440 8000 604.7 0 0 0
AGLSBV 42 0 0 42 42 0 31.3 60 31 42 0 0 0
AGLSBW 33 0 0 33 33 0 22.2 46 27 33 0 0 0
AMIBIG50EX-S 1355 3 0.2 1355 1341 2 13.5 7315 1180 5.1 0 0 0
ANGSBP 38 0 0 38 38 0 35.7 43 22 38 0 0 0
ANGSBY 17 0 0 0 0 0 -46.9 500 8 17 0 0 0
ASHBURTONINF 2060 -1 0 2074 2049 11 -3 2425 1818 601.8 0 0 1.6
ASHBURTONMID 716 3 0.4 718 711 55 -4.1 877 695 185.4 0 0 1.8
ASHBURTONTOP 4615 -27 -0.6 4654 4608 15 3.6 4984 4000 951.6 0 0 1
BILSBP 22 -1 -4.3 22 22 0 -18.5 38 22 23 0 0 0
BILSBZ 6 0 0 0 0 0 -81.8 38 6 6 0 0 0
CORE DIVTRAX 2735 12 0.4 2745 2725 8 -0.4 3400 2643 181.7 0 0 2.6
CORE EWTOP40 4798 10 0.2 4815 4780 1 -4.3 5455 4630 163.2 0 0 1.3
CORE GLPROP 3429 -43 -1.2 3466 3427 22 4.3 3515 3088 258.2 0 0 3.6
CORE GREEN 1828 5 0.3 1840 1825 6 -3.6 2135 1778 42.7 0 0 2.2
CORE LVOLTRX 2680 7 0.3 2680 2670 0 -1.8 2925 2615 27 0 0 1.2
CORE PREF 905 3 0.3 909 899 4 -1.8 975 889 429.7 0 0 7.8
CORE S&P500 3257 -23 -0.7 3278 3245 38 13.6 3390 2810 396.8 0 0 1.6
CORE SAPY 6545 47 0.7 6550 6510 1 1 8740 6160 144.9 0 0 4.6
CORE TOP50 2078 -7 -0.3 2095 2075 2 2.9 2500 1960 224.4 0 0 0.9
CORESHARESPR 2135 17 0.8 2145 2125 10 3 2256 1056 297.9 0 0 4
DBX-TRCKRS 3073 -14 -0.5 3100 3057 117 4.8 3160 2602 4815.7 0 0 0.4
DBX-TRCKRSDJ 5305 6 0.1 5335 5290 38 16.3 5562 4410 1907.6 0 0 0.2
DBX-TRCKRSFT 12628 -63 -0.5 12650 12574 2 2.8 13299 11150 1028 0 0 1.1
DBX-TRCKRSMS 1125 -8 -0.7 1135 1120 38 4.8 1158 1005 430.5 0 0 0.4
DOLLARCSTDL 128340 -725 -0.6 128810 128340 0 1.6 133770 117990 425.9 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 4021821 59266 1.5 4021821 4021821 0 15.2 4021821 2036338 385.7 0 0 0
ESPIBI 958844 14453 1.5 958844 958844 0 1 5142784 895951 130 0 0 0
ESPIBJ 1023720 14020 1.4 1023720 1023720 0 5.1 1054609 938736 84.2 0 0 0
ESPIBK 1377112 23647 1.7 1377112 1377112 0 24.2 1377112 995926 75.3 0 0 0
ESPIBO 1283544 -6497 -0.5 1283544 1283544 0 49.2 1346757 833654 148.2 0 0 0
FSRSBP 18 -2 -10 18 18 0 -48.6 36 18 20 0 0 0
FSRSBZ 4 0 0 0 0 0 -87.9 41 4 4 0 0 0
GFISBP 6 0 0 0 0 0 -81.3 37 3 6 0 0 0
GFISBQ 27 0 0 27 27 0 -10 40 23 27 0 0 0
HARSBP 54 1 1.9 54 54 0 58.8 56 32 53 0 0 0
IMPSBT 44 0 0 44 44 0 63 54 26 44 0 0 0
KRCSTDLCRTFC 1733600 -1250 -0.1 1735300 1733600 0 -19.6 2160000 111 1479.2 0 0 0
MRPSBQ 15 -1 -6.3 15 15 0 -55.9 34 15 16 0 0 0
MTNSBQ 1111 0 0 0 0 0 3603.3 55555 4 1111 0 0 0
MTNSBR 25 0 0 25 25 0 -30.6 43 24 25 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 2877 -3 -0.1 2900 2871 2 -4.7 3577 2683 57.6 0 0 0.2
NEWFUNDSGOVI 5437 -28 -0.5 5460 5423 314 6.9 5879 5055 367.5 0 0 7.6
NEWFUNDSILBI 6525 -5 -0.1 6550 6500 1 -1.1 6900 6000 111 0 0 2.3
NEWFUNDSMAPP 1982 -4 -0.2 1988 1980 5 3.9 2150 1046 35.9 0 0 1.9
NEWFUNDSNEWS 4620 1 0 4620 4620 0 1.3 4902 3525 35.7 0 0 0.6
NEWFUNDSS&P 3854 12 0.3 3864 3854 0 -3.3 4321 3580 50.8 0 0 0.6
NEWFUNDSSHAR 301 -1 -0.3 303 300 4 -1 336 279 47 0 0 0.5
NEWFUNDSSWIX 1583 -7 -0.4 1596 1579 1 3.3 1718 1435 15.9 0 0 0.2
NEWFUNDSTRAC 2219 -3 -0.1 2223 2214 6 7 2223 1664 113.7 0 0 6.2
NEWGOLD 11977 5 0 12044 11946 82 -24.3 16217 10516 10295.9 0 0 0
NEWGOLDISSUE 15621 -8 -0.1 15690 15544 113 -20.1 19638 14721 18141.8 0 0 0
NEWGOLDPLLDM 11102 7 0.1 11252 11102 6 26.1 11822 8195 2217.3 0 0 0
NPNSBP 45 3 7.1 45 45 0 45.2 47 31 42 0 0 0
NPNSBY 7 1 16.7 7 7 0 -78.8 33 5 6 0 0 0
NPNSBZ 23 2 9.5 23 22 60 -28.1 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 4605 -14 -0.3 4645 4592 144 3.4 4869 4255 6812.7 0 0 0.7
SATRIXDIVIPL 202 0 0 204 201 562 4.7 225 191 1251.2 0 0 2.9
SATRIXFINI 1467 3 0.2 1482 1460 31 5.8 1586 1341 698.9 0 0 3.4
SATRIXILBI 554 0 0 558 554 32 -1.9 567 394 22.2 0 0 1.5
SATRIXINDI 7060 -66 -0.9 7151 7057 46 2.5 7500 6062 2122.7 0 0 1.2
SATRIXPRTFL 2150 6 0.3 2163 2145 0 -1.9 2593 2100 38 0 0 2.9
SATRIXRAFI40 1237 0 0 1245 1230 13 7 1346 1110 901.5 0 0 1.7
SATRIXRESI 3238 -12 -0.4 3264 3221 29 3.1 3750 2985 243.4 0 0 1.5
SATRIXSWIXTO 1036 -5 -0.5 1044 1031 231 1.2 1148 909 496.7 0 0 0.6
SBKSBQ 16 0 0 16 16 0 -59 41 16 16 0 0 0
SGLSBP 42 2 5 42 42 0 16.7 45 35 40 0 0 0
SHPSBQ 6 0 0 0 0 0 -82.4 45 4 6 0 0 0
SOLSBU 31 2 6.9 31 31 0 -6.1 46 23 29 0 0 0
SOLSBV 40 1 2.6 40 40 0 11.1 46 35 39 0 0 0
STANLIB 6377 26 0.4 6400 6331 0 0.9 8400 5636 93.1 0 0 6.7
STANLIBSWIX4 1035 -9 -0.9 1035 1035 0 1.2 1197 944 1849.6 0 0 1.3
STANLIBTOP40 4598 -37 -0.8 4598 4598 0 3.3 4997 4163 653.9 0 0 1.3
STX500 0 0 0 0 0 0 0 0 0 0 0 0 0
STXEMG 0 0 0 0 0 0 0 0 0 0 0 0 0
STXWDM 0 0 0 0 0 0 0 0 0 0 0 0 0
TOPSBT 14 1 7.7 14 14 15 -56.3 41 12 13 0 0 0
TOPSBU 23 2 9.5 23 23 0 -25.8 34 16 21 0 0 0
TOPSBV 44 3 7.3 44 44 0 22.2 62 34 41 0 0 0
TOPSKU 575 60 11.7 575 575 0 -0.3 992 200 515 0 0 0
TOPSKV 15 0 0 0 0 0 -96.9 526 15 15 0 0 0
TOPSKW 819 63 8.3 819 819 0 1 1082 401 756 0 0 0
TOPSKX 1004 62 6.6 1004 1004 0 0.8 1271 575 942 0 0 0
TOPSKY 443 59 15.4 455 382 138 -21.9 665 382 384 0 0 0
TRUSBP 28 -1 -3.4 28 28 0 -12.5 36 15 29 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 74300 100 0.1 74350 74200 4 -5.9 83000 71575 3669.1 37.6 0 9.9
AECI5,5% 1740 0 0 0 0 0 -3.3 1798 1500 52.2 0 0 5.6
AFRICANOVER 1500 0 0 0 0 0 20 1500 1250 4.1 0 0 0.8
AFRICANPHNX 3340 40 1.2 3340 3300 11 328.2 4400 2995 446.3 0 0 0
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 9200 0 0 0 0 0 2.5 9650 8450 153.9 0 0 9.5
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 9650 0 0 9700 9650 4 -1.5 10450 9001 772 0 0 10.8
ECSP23 0 0 0 0 0 0 0 0 0 0 0 0 0
ECSP24 0 0 0 0 0 0 0 0 0 0 0 0 0
ELB-P 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 8200 15 0.2 8200 8180 7 -6.7 8800 7901 3683.3 0 0 9.6
FOSCHINI 170 0 0 0 0 0 2.4 170 170 0.3 0 0 7.6
GRINDRODPREF 7300 49 0.7 7300 7300 3 -2.7 8200 7135 536.6 0 0 12.6
IBRDMBLPRF1 101848 118 0.1 101848 101746 0 1.7 101848 100094 347.6 0 0 1.6
ILRDMBLPRF2 101623 0 0 0 0 0 0.1 102054 100557 216.4 0 0 5.8
IMPERIALPREF 7425 0 0 0 0 0 -4.8 8869 6810 337.1 0 0 11.6
INVESTEC 8100 -99 -1.2 8199 8100 4 -4.1 9000 7725 1266.6 0 0 10.8
INVESTECPREF 8501 0 0 0 0 0 -24.1 11000 7900 234.2 0 0 2.7
INVICTA-P 9200 50 0.5 9200 9150 4 0.2 9925 9000 686.3 0 0 12.2
LIBERTY11C 120 0 0 0 0 0 -2.4 130 108 18 0 0 9.2
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 925 10 1.1 925 910 51 -0.4 965 855 3278.2 0 0 9.4
NETCAREPREF 8200 0 0 8200 8200 9 1.2 9050 7925 533 0 0 10.6
PSGSERV 7725 24 0.3 7804 7725 5 -0.3 8500 7500 1341.2 0 0 11.3
RECMANDCLBR 2300 50 2.2 2300 2300 20 27.8 2660 1769 1066.5 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 7650 0 0 7650 7650 1 -4.4 8300 7400 137.5 0 0 11.3
STANDARD-P 8150 24 0.3 8151 8128 15 -6.6 8980 7975 4305.3 0 0 9.9
STD 82 0 0 82 82 0 -10.9 92 80 6.6 0 0 7.9
STEINHOFF-P 7555 0 0 7700 7555 6 2.1 8565 7382 1133.3 0 0 11.4
ZAMBEZIRF 5481 31 0.6 5485 5411 11 16.6 5550 4400 8714.8 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 4899 0 0 0 0 0 -23.7 6450 4899 245 0 0 8.4
DBNPAB 6 0 0 0 0 0 -100 48469 2 0.6 0 0 235550
DBNPAD 33691 -922 -2.7 33691 33691 0 -2.7 43634 32817 3461.3 0 0 0
DBRMIG 2100 0 0 0 0 0 2.1 2100 2056 420 0 0 2.5
DBSTBNPC 21181 0 0 0 0 0 -42.9 37096 15695 2118.1 0 0 0
IBOMLC 0 0 0 0 0 0 0 0 0 583.3 0 0 0
INVLTD 992750 982788 9865.4 992750 992750 0 5.7 992750 9962 0.1 0 0 0
UBNPNI 2 0 0 0 0 0 -100 43323 2 0 0 0 0
UBNPNJ 22753 0 0 0 0 0 -50.8 47903 1 341.3 0 0 0
UBNPNK 35447 0 0 0 0 0 -11.4 39999 33832 531.7 0 0 0
ZA084 77700 0 0 0 0 0 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) 4645 18 0.4 4692 4600 1 52.5 4850 2931 1195.8 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 10640 5 0 10640 10640 0 1.2 55585 8018 2127 0 0 0
DBMSCICHETN 6270 -43 -0.7 6304 6270 5 20.4 6500 5038 1262.6 0 0 0
DBMSCIEMETN 5775 30 0.5 5792 5775 2 13.4 6055 4237 1149 0 0 0
FRKBONDGOLD 1714550 -700 0 1714550 1714550 0 -18.6 2106200 1611900 2394.8 0 0 0
FRSFRPT9JUN1 123900 200 0.2 123900 123900 0 -22.6 164050 65901 910 0 0 0
GOLDCMMDTY-L 18250 -16 -0.1 18304 18250 0 -19.5 22683 16711 182.7 0 0 0
IBETNT1CT46 1389135 0 0 0 0 0 0.1 1403037 1385563 48.6 0 0 0
IBGOLDENETN 12000 0 0 12000 12000 0 -30 17300 6181 333.3 0 0 0
IBLUSDZAROCT 135109 -257 -0.2 135109 135109 0 0.7 144142 125059 473.8 0 0 0
IBSWX40TRI 16543 -93 -0.6 16543 16543 0 3.8 17430 12618 831.8 0 0 0
IBTOP40CLIQU 116375 558 0.5 116375 116375 0 5.6 119375 98394 1.2 0 0 0
IBTOP40TRI 6430 -42 -0.6 6430 6430 0 6.2 6752 4267 825.2 0 0 0
IBVR1ETN 119395 22 0 119395 119395 0 7.1 120933 111474 1193.7 0 0 0
NEWWAVEETN 11932 10 0.1 12000 11932 0 -11.4 16215 10218 24.8 0 0 0
NEWWAVEEUROE 1532 7 0.5 1532 1520 45 -7 1648 567 34.4 0 0 0
NEWWAVEGBPET 1740 1 0.1 1743 1739 8 -9.2 1955 1544 108.8 0 0 0.1
NEWWAVESLVET 211 -2 -0.9 215 208 0 -28.5 301 203 26.7 0 0 0
NEWWAVEUSDET 1348 3 0.2 1355 1340 414 -9.5 1495 1230 488.7 0 0 0.2
PALADIUMCOMM 30154 -25 -0.1 30154 30154 0 25.8 30993 22241 150.9 0 0 0

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