Vous êtes sur la page 1sur 1

Markets and Commodity figures

11 October 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 1850000 0 0 0 0 0 0 1870000 1600000 0 0 0 0
KRHALF 850050 0 0 0 0 0 -8.6 854500 800000 0 0 0 0
KRQRTR 426260 0 0 0 0 0 -14.7 510000 401000 0 0 0 0
KRTENTH 173100 0 0 0 0 0 -8.9 173200 173100 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
AFRICAGOLD 17293 -125 -0.7 17293 17278 0 -3 19178 15213 121.9 0 0 0
AFRICAPALLAD 12757 127 1 12757 12630 5 38.1 12945 7266 6340.3 0 0 0
AFRICAPLATIN 12478 -80 -0.6 12505 12478 30 -7.8 13659 11649 1871.1 0 0 0
AFRICARHODIU 16558 197 1.2 16838 16558 0 76.4 16838 9000 632.4 0 0 0
AGLSBW 4 0 0 0 0 0 -85.2 46 4 4 0 0 0
AGLSBX 15 -1 -6.3 15 15 0 -53.1 34 14 16 0 0 0
AGLSBY 0 0 0 0 0 0 0 0 0 0 0 0 0
AMIBIG50EX-S 1405 -6 -0.4 1405 1405 0 17.7 7315 1180 14.3 0 0 1
ANGSBP 29 3 11.5 29 29 0 3.6 44 22 26 0 0 0
ANGSBQ 31 2 6.9 31 31 0 -6.1 41 28 29 0 0 0
ASHBURTONGBL 4074 -18 -0.4 4151 4074 9 0.2 4171 4060 72.5 0 0 0
ASHBURTONINF 2075 -7 -0.3 2085 2054 63 -2.8 2425 1812 628.8 0 0 2.5
ASHBURTONMID 741 -3 -0.4 746 738 591 -3.6 877 695 208.3 0 0 2.6
ASHBURTONTOP 5134 -50 -1 5148 5124 82 11.4 5886 4000 1062.7 0 0 1
BATSBP 29 0 0 29 29 0 -12.1 37 28 29 0 0 0
BILSBP 4 0 0 0 0 0 -85.2 38 4 4 0 0 0
BILSBQ 20 1 5.3 20 19 657 -37.5 35 18 19 0 0 0
CORE DIVTRAX 2838 19 0.7 2855 2825 2 1.4 3400 2643 219.6 0 0 1.7
CORE EWTOP40 5190 -3 -0.1 5220 5170 3 4.5 5400 4630 166.7 0 0 1.8
CORE GLPROP 3510 -25 -0.7 3519 3501 17 6.7 3560 3088 275.4 0 0 3.6
CORE LVOLTRX 2738 8 0.3 2740 2730 11 -2.2 2840 2615 24.8 0 0 1.6
CORE PREF 865 -3 -0.3 875 857 1514 -5.7 975 857 410.5 0 0 7.6
CORE S&P500 3473 -6 -0.2 3524 3447 26 21.1 3548 2810 443.8 0 0 1.5
CORE SAPY 6908 30 0.4 6945 6875 19 7.4 6970 6160 149.9 0 0 4.1
CORE TOP50 2296 6 0.3 2296 2290 8 11.6 2500 1960 249.9 0 0 1.2
CORESHARESPR 2215 10 0.5 2220 2215 17 7 2299 1056 314.5 0 0 3.8
DOLLARCSTDL 131865 -685 -0.5 131865 131865 0 4.4 134308 117990 172.3 0 0 0.9
DSYSBP 31 0 0 31 31 0 -3.1 34 27 31 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 1083477 4160 0.4 1083477 1083477 0 15.7 1083477 895951 148.6 0 0 0
ESPIBK 1438567 678 0 1438567 1438567 0 22.7 1438567 995926 79.9 0 0 0
ESPIBO 1399843 -1226 -0.1 1399843 1399843 0 48 1401069 931084 161 0 0 0
EXXSBP 0 0 0 0 0 0 0 0 0 0 0 0 0
FSRSBP 6 0 0 0 0 0 -82.9 36 3 6 0 0 0
FSRSBQ 25 -1 -3.8 25 25 0 -19.4 34 24 26 0 0 0
GFISBQ 4 0 0 4 4 0 -86.7 40 4 4 0 0 0
GFISBR 27 2 8 27 27 0 -25 39 24 25 0 0 0
HARSBP 35 1 2.9 35 35 0 2.9 56 32 34 0 0 0
HARSBQ 30 0 0 30 30 56 -23.1 41 28 30 0 0 0
KIOSBP 0 0 0 0 0 0 0 0 0 0 0 0 0
KRCSTDLCRTFC 1843650 -13650 -0.7 1846400 1843650 0 -2.9 1899200 111 1583.6 0 0 0
MRPSBR 20 -1 -4.8 20 19 100 -33.3 31 19 21 0 0 0
MTNSBS 21 -1 -4.5 21 21 0 -36.4 33 21 22 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 3245 2 0.1 3252 3242 1 13.2 3577 2683 64.9 0 0 0.3
NEWFUNDSGOVI 5641 3 0.1 5646 5640 8 8.7 6500 5080 311.5 0 0 7.5
NEWFUNDSILBI 6610 -17 -0.3 6610 6589 0 -1.1 6900 6342 72.9 0 0 2.5
NEWFUNDSMAPP 2169 8 0.4 2169 2165 0 11.6 2169 1046 39 0 0 1.8
NEWFUNDSNEWS 4980 18 0.4 4980 4980 0 9.2 4980 2001 38.3 0 0 1.4
NEWFUNDSS&P 3898 -1 0 3898 3893 1 0.8 4111 3580 51.6 0 0 1.2
NEWFUNDSSHAR 328 -3 -0.9 328 326 0 4.8 336 279 51.6 0 0 0.5
NEWFUNDSSWIX 1772 8 0.5 1772 1763 0 13.4 1773 1435 17.6 0 0 0.7
NEWFUNDSTRAC 2261 0 0 2261 2256 0 7 2265 1664 115.7 0 0 6.2
NEWGOLD 12449 -14 -0.1 12449 12375 69 -7.6 13862 10516 10518.8 0 0 0
NEWGOLDISSUE 16603 -122 -0.7 16680 16559 26 -3.2 17357 14721 18343.6 0 0 0
NEWGOLDPLLDM 12700 106 0.8 12702 12550 376 37.5 12820 8195 3499.2 0 0 0
NPNSBP 5 0 0 5 5 0 -83.9 47 5 5 0 0 0
NPNSBQ 13 0 0 13 13 0 -53.6 30 12 13 0 0 0
NPNSBR 0 0 0 0 0 0 0 0 0 0 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 5159 26 0.5 5175 5120 116 13.3 5198 4255 7827.4 0 0 0.9
SATRIXDIVIPL 221 3 1.4 222 220 305 9.4 225 193 1321.9 0 0 2.6
SATRIXFINI 1565 13 0.8 1569 1559 138 7.9 1601 1341 747.1 0 0 3.4
SATRIXILBI 562 0 0 566 562 0 -0.5 644 394 22.6 0 0 1.5
SATRIXINDI 7968 55 0.7 7985 7939 82 16.9 7985 6062 2365.1 0 0 1
SATRIXMSCI 3530 -21 -0.6 3555 3530 20 8 3605 3200 98.4 0 0 0
SATRIXMSCIEM 3943 -2 -0.1 3970 3937 42 9.6 3980 3570 125.2 0 0 0
SATRIXPRTFL 2138 6 0.3 2138 2130 0 -2.5 2593 2077 42 0 0 3.7
SATRIXQLTY 802 9 1.1 807 802 9 4.4 807 763 28.8 0 0 0
SATRIXRAFI40 1384 1 0.1 1391 1382 278 14.4 1399 1156 947 0 0 1.5
SATRIXRESI 3687 -60 -1.6 3752 3673 186 8.4 3799 2985 411.7 0 0 2.8
SATRIXS&P500 3318 -42 -1.3 3355 3318 31 7.6 3410 3030 69.7 0 0 0
SATRIXSWIXTO 1153 8 0.7 1156 1146 511 10.9 1156 909 557.8 0 0 1
SBKSBR 23 -2 -8 23 22 1 -28.1 33 22 25 0 0 0
SGLSBP 28 2 7.7 28 28 0 -22.2 45 13 26 0 0 0
SGLSBQ 31 0 0 31 31 0 -11.4 37 30 31 0 0 0
SOLSBV 19 0 0 19 19 0 -47.2 46 17 19 0 0 0
SOLSBW 25 0 0 25 25 0 -16.7 32 24 25 0 0 0
SOLSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
STANLIB 6655 26 0.4 6684 6620 0 5.9 7300 5636 97.2 0 0 6.9
STANLIBSWIX4 1149 7 0.6 1149 1149 0 10.6 1238 955 2023.2 0 0 1.4
STANLIBTOP40 5136 7 0.1 5151 5127 0 12.7 5500 4163 723.5 0 0 1.2
SYGNIAITRIX 5831 9 0.2 5880 5810 17 20.7 5897 4410 2567.5 0 0 1.6
TFGSBP 40 -2 -4.8 40 40 0 17.6 48 28 42 0 0 0
TOPSBU 1 0 0 1 1 0 -96.8 34 1 1 0 0 0
TOPSBV 3 0 0 3 3 0 -91.7 62 3 3 0 0 0
TOPSBW 15 0 0 15 15 0 -57.1 39 14 15 0 0 0
TOPSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
TOPSKV 15 0 0 0 0 0 -96.9 526 15 15 0 0 0
TOPSKX 1 0 0 0 0 0 -99.9 1271 1 1 0 0 0
TOPSKY 168 -11 -6.1 168 134 88 -70.4 713 1 179 0 0 0
TOPSKZ 339 -11 -3.1 352 336 50 -62.2 897 328 350 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 69870 -385 -0.5 70256 69870 3 -10.7 83000 67900 3474 35.3 0 10.5
AECI5,5% 1604 0 0 0 0 0 5.1 1779 1600 48.1 0 0 6
AFRICANOVER 1050 0 0 0 0 0 -16 1500 1050 2.9 0 0 1.1
AFRICANPHNX 2926 0 0 2950 2925 5 275.1 4400 2889 395.7 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 8650 -690 -7.4 8900 8650 0 -7.9 9700 8450 143.3 0 0 10.1
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 9250 -85 -0.9 9350 9250 2 -6 10250 9001 746.8 0 0 11.4
ELB-P 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 7650 0 0 7660 7650 14 -8.4 8749 7610 3442.5 0 0 10.3
FOSCHINI 157 0 0 0 0 0 -7.6 170 157 0.3 0 0 8.3
GRINDRODPREF 7300 -20 -0.3 7320 7300 7 0.7 8200 7135 541.7 0 0 12.7
IBRDMBLPRF1 101649 -54 -0.1 101649 101649 0 1.5 101960 100094 347.5 0 0 3
ILRDMBLPRF2 101594 0 0 0 0 0 0.1 102054 100380 216.3 0 0 5.7
IMPERIALPREF 7300 -99 -1.3 7399 7300 5 -3.9 8099 6810 335.9 0 0 11.9
INVESTEC 8000 0 0 8051 8000 13 -7.2 9000 7725 1235.8 0 0 10.9
INVESTECPREF 8900 0 0 0 0 0 -7.3 9995 7900 245.2 0 0 2.6
INVICTA-P 9311 9 0.1 9311 9306 4 -2.7 9925 9105 697.7 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 833 -17 -2 855 833 93 -9 960 820 3045.4 0 0 10.5
NETCAREPREF 7601 -149 -1.9 7601 7601 0 -10.1 9050 7601 503.8 0 0 11.3
PSGSERV 7355 -45 -0.6 7365 7355 5 -4.6 8500 7327 1288.8 0 0 11.9
RECMANDCLBR 2300 0 0 2300 2300 4 0 2660 2200 1090.2 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 7500 -349 -4.4 7525 7500 1 -3.2 8250 7400 141.1 0 0 11.6
STANDARD-P 8060 -40 -0.5 8130 8060 15 -6.3 8980 7800 4291.6 0 0 10
STD 82 0 0 0 0 0 -6.8 92 70 6.6 0 0 7.9
STEINHOFF-P 7680 0 0 7720 7640 16 -6 8565 7436 1152 0 0 11.3
ZAMBEZIRF 5602 -148 -2.6 5750 5602 6 14.3 5850 4821 9194.6 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 51608 3741 7.8 51608 51608 0 -17 83273 38848 4786.7 0 0 1.1
DBRMIH 2080 -44 -2.1 2080 2080 0 4.5 2221 1991 424.8 0 0 0
DBSTBNP 24580 0 0 0 0 0 -14.7 28895 24580 2458 0 0 0
DBSTBNPG 32171 7688 31.4 32171 32171 0 -22.5 62414 17341 2448.3 0 0 1.8
DBSTBNPK 41634 2485 6.3 41634 41634 0 -26.2 56449 26599 3914.9 0 0 1.4
DBSTBNPL 1 0 0 0 0 0 0 1 1 0.1 0 0 0
IBOMLC 0 0 0 0 0 0 0 0 0 583.3 0 0 0
INVLTD 1075474 394 0 1075474 1075474 0 14.5 1076192 9962 11.8 0 0 0
UBNPNM 49612 0 0 0 0 0 -35.7 77270 43629 496.1 0 0 0
ZA084 77700 0 0 0 0 0 0 0 0 96.3 0 0 0
ZA124 0 0 0 0 0 0 0 0 0 0 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
ADBEE(RF) 4713 -24 -0.5 4750 4713 0 40.3 5200 3100 1224.2 0 0 0
DBGLOBE 19739 0 0 0 0 0 0 0 0 2 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.