Vous êtes sur la page 1sur 1

Markets and Commodity figures

12 September 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 1750001 0 0 0 0 0 -10.4 1975000 1600000 0 0 0 0
KRHALF 850050 0 0 0 0 0 -8.6 854500 800000 0 0 0 0
KRQRTR 417200 0 0 0 0 0 -16.6 510000 401000 0 0 0 0
KRTENTH 173100 0 0 0 0 0 -8.9 173100 173100 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
AFRICAGOLD 17100 39 0.2 17100 17050 13 -9.9 19178 15213 119.4 0 0 0
AFRICAPALLAD 12127 103 0.9 12127 12000 0 28.7 12696 7266 6108.2 0 0 0
AFRICAPLATIN 12710 -96 -0.7 12710 12610 4 -15 15151 11649 1908.1 0 0 0
AFRICARHODIU 14743 254 1.8 14743 14743 0 53.7 14957 8457 574.6 0 0 0
AGLSBW 6 -1 -14.3 6 6 0 -77.8 46 6 7 0 0 0
AGLSBX 22 -1 -4.3 23 22 10 -31.3 34 22 23 0 0 0
AMIBIG50EX-S 1349 13 1 1370 1328 1 13 7315 1180 13.1 0 0 0.7
ANGSBP 34 3 9.7 34 34 0 21.4 44 22 31 0 0 0
ANGSBQ 34 2 6.3 34 34 0 3 41 28 32 0 0 0
ASHBURTONINF 2055 4 0.2 2060 2045 46 -3.1 2425 1818 619.4 0 0 2.5
ASHBURTONMID 750 3 0.4 753 744 15 -2.5 877 695 194.2 0 0 2.5
ASHBURTONTOP 5029 31 0.6 5038 5017 14 7.9 5886 4000 1024.6 0 0 1
BILSBP 5 0 0 5 5 0 -81.5 38 5 5 0 0 0
BILSBQ 21 -3 -12.5 23 21 103 -34.4 35 21 24 0 0 0
CORE DIVTRAX 2840 5 0.2 2878 2830 10 1.2 3400 2643 211.6 0 0 2.5
CORE EWTOP40 5120 12 0.2 5140 5100 0 -0.5 5400 4630 163.9 0 0 1.7
CORE GLPROP 3428 20 0.6 3445 3395 9 4.2 3541 3088 268.8 0 0 3.6
CORE LVOLTRX 2703 8 0.3 2715 2695 1 -4.3 2889 2615 24.5 0 0 1.6
CORE PREF 893 1 0.1 905 885 31 -3.1 975 876 421.8 0 0 7.9
CORE S&P500 3258 33 1 3265 3212 13 13.6 3390 2810 425.7 0 0 1.6
CORE SAPY 6798 5 0.1 6840 6770 0 5.7 8740 6160 148.1 0 0 5.3
CORE TOP50 2258 20 0.9 2260 2245 4 8.1 2500 1960 242 0 0 1.2
CORESHARESPR 2193 3 0.1 2213 2185 19 5.5 2299 1056 309.1 0 0 4.6
DBX-TRCKRS 3072 44 1.5 3087 2990 522 5.1 3160 2602 4723.7 0 0 0.9
DBX-TRCKRSDJ 5500 75 1.4 5586 5450 222 12.6 5650 4410 2392.4 0 0 1.7
DBX-TRCKRSFT 12753 158 1.3 12753 12577 6 -0.5 13140 11150 1020.2 0 0 2.8
DBX-TRCKRSMS 1126 12 1.1 1130 1116 21 -0.1 1297 1005 423.3 0 0 0.9
DOLLARCSTDL 128140 380 0.3 128140 127550 0 1.4 133770 117990 166.1 0 0 0.9
DSYSBP 32 0 0 32 32 0 0 34 27 32 0 0 0
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
ESPIBI 1035411 6118 0.6 1035411 1035411 0 5.6 1050784 895951 141.7 0 0 0
ESPIBK 1398675 -526 0 1398675 1398675 0 19.6 1414434 995926 77.8 0 0 0
ESPIBO 1275990 -616 0 1275990 1275990 0 29.8 1346757 930481 146.7 0 0 0
FSRSBP 5 1 25 5 5 0 -85.7 36 3 4 0 0 0
FSRSBQ 29 1 3.6 29 29 0 -6.5 31 24 28 0 0 0
GFISBQ 6 0 0 6 6 0 -80 40 6 6 0 0 0
GFISBR 29 0 0 29 29 0 -19.4 39 26 29 0 0 0
HARSBP 36 0 0 36 36 0 5.9 56 32 36 0 0 0
HARSBQ 31 0 0 31 31 0 -20.5 41 29 31 0 0 0
KRCSTDLCRTFC 1823850 4300 0.2 1823850 1807400 0 -9.8 2021000 111 1551.4 0 0 0
MRPSBR 24 -1 -4 24 24 0 -20 31 23 25 0 0 0
MTNSBS 27 0 0 27 27 0 -18.2 33 23 27 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 3144 14 0.4 3155 3141 0 5.6 3577 2683 62.6 0 0 0.5
NEWFUNDSGOVI 5639 -7 -0.1 5675 5639 2 8.4 5879 5080 351.5 0 0 6.8
NEWFUNDSILBI 6595 1 0 6634 6556 0 -0.1 6900 6342 95.6 0 0 2.3
NEWFUNDSMAPP 2109 6 0.3 2113 2109 1 6.7 2134 1046 38 0 0 2.5
NEWFUNDSNEWS 4802 3 0.1 4825 4802 0 2.5 4949 2001 37.1 0 0 1.5
NEWFUNDSS&P 3877 18 0.5 3891 3877 0 -6.6 4154 3580 51 0 0 1.4
NEWFUNDSSHAR 331 4 1.2 331 330 3 7.1 336 279 50.9 0 0 0.6
NEWFUNDSSWIX 1711 7 0.4 1720 1711 0 6.9 1739 1435 17 0 0 0.8
NEWFUNDSTRAC 2251 1 0 2255 2246 5 6.5 2255 1664 115.1 0 0 5.7
NEWGOLD 12593 -125 -1 12600 12537 53 -15.2 15079 10516 10734 0 0 0
NEWGOLDISSUE 16398 20 0.1 16425 16247 85 -10 18430 14721 18290.6 0 0 0
NEWGOLDPLLDM 12074 57 0.5 12100 11980 77 28.1 12760 8195 3146.6 0 0 0
NPNSBP 12 -1 -7.7 12 11 190 -61.3 47 11 13 0 0 0
NPNSBQ 21 -1 -4.5 21 20 120 -25 30 20 22 0 0 0
NPNSBY 4 0 0 0 0 0 -87.9 33 4 4 0 0 0
NPNSBZ 4 0 0 4 4 0 -87.5 32 4 4 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 5040 51 1 5045 5010 1613 8.1 5140 4255 7557.9 0 0 0.7
SATRIXDIVIPL 219 1 0.5 220 217 231 7.4 225 193 1332.8 0 0 2.7
SATRIXFINI 1548 -1 -0.1 1564 1543 122 4.8 1601 1341 739.4 0 0 3.2
SATRIXILBI 559 1 0.2 562 555 12 -1.1 644 394 22.4 0 0 1.5
SATRIXINDI 7668 39 0.5 7690 7643 29 7.1 7750 6062 2280.2 0 0 1.1
SATRIXMSCI 3330 25 0.8 3340 3300 14 1.8 3405 3200 81.6 0 0 0
SATRIXMSCIEM 3730 45 1.2 3750 3705 106 3.7 3980 3570 98.5 0 0 0
SATRIXPRTFL 2125 12 0.6 2136 2117 4 -3.1 2593 2077 39.5 0 0 2.9
SATRIXRAFI40 1359 13 1 1399 1336 372 14.1 1399 1110 951.3 0 0 1.1
SATRIXRESI 3731 56 1.5 3736 3678 59 16.3 3750 2985 359.7 0 0 1.3
SATRIXS&P500 3110 37 1.2 3135 3085 3 0.9 3220 3030 54.5 0 0 0
SATRIXSWIXTO 1120 4 0.4 1126 1117 293 4.6 1137 909 543.7 0 0 0.6
SBKSBR 30 0 0 30 30 0 -6.3 33 26 30 0 0 0
SGLSBP 18 0 0 18 18 0 -50 45 13 18 0 0 0
SOLSBV 24 0 0 24 24 0 -33.3 46 23 24 0 0 0
STANLIB 6572 6 0.1 6628 6552 1 4.5 8400 5636 96.3 0 0 6.5
STANLIBSWIX4 1118 6 0.5 1118 1113 0 4.6 1197 944 1970.1 0 0 1.2
STANLIBTOP40 5023 23 0.5 5035 5022 0 8 5500 4163 705.3 0 0 1.2
STXQUA 0 0 0 0 0 0 0 0 0 0 0 0 0
TFGSBP 41 0 0 41 41 0 20.6 41 28 41 0 0 0
TOPSBU 4 1 33.3 4 2 455 -87.1 34 2 3 0 0 0
TOPSBV 9 -1 -10 9 8 1000 -75 62 8 10 0 0 0
TOPSBW 28 -2 -6.7 29 27 1925 -20 39 27 30 0 0 0
TOPSKV 15 0 0 0 0 0 -96.9 526 15 15 0 0 0
TOPSKX 274 -47 -14.6 306 260 134 -72.5 1271 200 321 0 0 0
TOPSKY 463 -50 -9.7 481 463 4 -18.3 713 1 513 0 0 0
TOPSKZ 641 -52 -7.5 641 641 0 -28.5 897 599 693 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 69900 -100 -0.1 70000 67900 10 -5.1 83000 67900 3461.4 35.3 0 10.5
AECI5,5% 1604 0 0 0 0 0 -10.6 1779 1500 48.1 0 0 6
AFRICANOVER 1500 0 0 0 0 0 20 1500 1400 4.1 0 0 0.8
AFRICANPHNX 3000 0 0 3000 3000 4 284.6 4400 2889 405.7 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 9011 -388 -4.1 9400 9011 0 -2.6 9700 8450 144.2 0 0 9.7
CAXTON-P 19000 0 0 0 0 0 0 19000 19000 9.5 0 0 3
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 9725 25 0.3 9750 9725 2 -2.5 10450 9001 776 0 0 10.8
ELB-P 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 7700 10 0.1 7700 7650 31 -3.8 8749 7610 3460.5 0 0 10.2
FOSCHINI 157 0 0 0 0 0 -7.6 170 157 0.3 0 0 8.3
GRINDRODPREF 7748 1 0 7795 7670 17 2.2 8200 7135 573.3 0 0 11.9
IBRDMBLPRF1 101163 -86 -0.1 101163 101163 0 1 101960 100094 346 0 0 1.6
ILRDMBLPRF2 101163 15 0 101163 101163 1 -0.1 102054 100380 215.4 0 0 5.8
IMPERIALPREF 7600 0 0 0 0 0 -1.3 8869 6810 345 0 0 11.4
INVESTEC 8100 350 4.5 8100 8000 3 -1.2 9000 7725 1197.2 0 0 10.8
INVESTECPREF 8600 200 2.4 8600 8600 1 -19.6 10545 7900 231.4 0 0 2.7
INVICTA-P 9330 0 0 0 0 0 -2.8 9925 9105 699.8 0 0 12
LIBERTY11C 111 0 0 0 0 0 -0.9 130 101 16.7 0 0 9.9
NAMPAK6%PREF 150 0 0 0 0 0 0 175 150 0.6 0 0 8
NAMPAK6,5%PR 150 0 0 0 0 0 0 150 150 0.2 0 0 8.7
NEDBANKPREF 860 -5 -0.6 868 860 380 -2.5 960 850 3099.1 0 0 10.2
NETCAREPREF 7650 -150 -1.9 7750 7650 7 -12.1 9050 7610 507 0 0 11.3
PSGSERV 7800 0 0 7800 7740 5 -0.6 8500 7500 1358.4 0 0 11.2
RECMANDCLBR 2260 0 0 2260 2260 1 5.1 2660 2150 1071.2 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 7505 0 0 7550 7505 10 -4.9 8300 7400 134.9 0 0 11.5
STANDARD-P 7940 -80 -1 8150 7940 8 -3.2 8980 7800 4249.2 0 0 10.2
STD 76 0 0 76 76 0 -13.6 92 73 6.1 0 0 8.6
STEINHOFF-P 7600 -145 -1.9 7725 7507 3 -5.1 8565 7436 1161.8 0 0 11.4
ZAMBEZIRF 5575 25 0.5 5600 5575 330 17.4 5600 4750 8874.8 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
DBEXX5 6389 0 0 0 0 0 0 6389 6389 319.5 0 0 4.7
DBNPAF 10000 0 0 0 0 0 -74.3 41569 10000 1000 0 0 0
DBNPAH 73569 -2183 -2.9 77851 73569 10 18.3 83273 61361 7575.2 0 0 0.8
DBRMIG 1950 11 0.6 1950 1950 0 -5.2 2252 1936 387.8 0 0 2.7
DBSTBNP 24580 0 0 0 0 0 -14.7 28895 24580 2458 0 0 0
DBSTBNPG 53141 -3761 -6.6 53141 53141 0 28 62414 37277 5690.2 0 0 1.1
DBSTBNPK 54559 0 0 0 0 0 -3.3 56449 52236 5455.9 0 0 1.1
IBOMLC 0 0 0 0 0 0 0 0 0 583.3 0 0 0
INVLTD 1058216 4285 0.4 1058216 1058216 0 12.6 1058216 9962 11.6 0 0 0
UBNPNI 1 0 0 0 0 0 -100 67455 1 0 0 0 0
UBNPNJ 22753 0 0 0 0 0 -50.8 47903 1 341.3 0 0 0
UBNPNK 22969 0 0 0 0 0 -42.6 39999 1 344.5 0 0 0
UBNPNL 80495 0 0 0 0 0 42 80495 56687 1207.4 0 0 0
UBNPNM 77270 5204 7.2 77270 77270 9 0.1 77270 72066 720.7 0 0 0
UBTENG 0 0 0 0 0 0 0 0 0 0 0 0 0
UBTENH 0 0 0 0 0 0 0 0 0 0 0 0 0
UBTENI 0 0 0 0 0 0 0 0 0 0 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) 4799 -1 0 5000 4610 1 41.5 5200 3100 1240.5 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
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) 4815 -80 -1.6 4895 4815 2 45.8 5200 3100 1265 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 11274 6 0.1 11274 11274 0 2.9 55585 8018 2253.6 0 0 0
DBMSCICHETN 6894 47 0.7 6894 6880 0 26.8 7497 5038 1369.4 0 0 0
DBMSCIEMETN 6027 5 0.1 6027 6005 0 16.3 6300 4237 1204.4 0 0 0
FRKBONDGOLD 1774000 -13800 -0.8 1774000 1774000 0 -5.4 1988900 1611900 2496.1 0 0 0
FRSFRPT9JUN1 132050 -400 -0.3 132050 132050 0 -12.1 155600 65901 974.4 0 0 0
GOLDCMMDTY-L 18889 -134 -0.7 18946 18889 0 13 21485 16711 190.2 0 0 0
IBETNT1CT46 1389135 0 0 0 0 0 0.1 1403037 1385563 48.6 0 0 0
IBGOLDENETN 12654 -25 -0.2 12654 12654 0 -18.6 17000 1 352.2 0 0 0
IBLUSDZAROCT 132475 -725 -0.5 132475 132475 0 -1.2 144142 125059 466.2 0 0 0
IBSWX40TRI 17697 32 0.2 17697 17697 0 5.7 17941 12618 883.3 0 0 0
SILVERCOMMOD 14894 -77 -0.5 14894 14894 0 -26.2 22935 13989 74.9 0 0 0
SBCOPPERETN 1329 -4 -0.3 1329 1329 0 8 1439 911 133.3 0 0 0
SBCORNETN 820 -46 -5.3 820 820 0 -16.2 979 765 43.3 0 0 0
SBWHEATETN 764 -41 -5.1 764 764 0 -10.7 856 618 40.3 0 0 0
SBWTIOIL 830 -1 -0.1 830 830 0 -20 1124 750 290.9 0 0 0

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