Vous êtes sur la page 1sur 1

Markets and Commodity figures

18 December 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 1775000 -55000 -3 1780001 1775000 0 7.6 1940000 1640000 0 0 0 0
KRHALF 851000 0 0 0 0 0 -8.5 890000 800000 0 0 0 0
KRQRTR 426260 0 0 0 0 0 -14.7 510000 401000 0 0 0 0
KRTENTH 180000 0 0 0 0 0 -5.3 180000 173100 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
2YRDOLLARCST 126670 -4875 -3.7 126670 126670 0 -11.1 142510 1 1.3 0 0 0
AFRICAGOLD 16006 -526 -3.2 16006 16006 0 0.9 18346 15213 99.2 0 0 0
AFRICAPALLAD 12934 -527 -3.9 13250 12791 251 36.5 14392 7266 4368.1 0 0 0
AFRICAPLATIN 11521 -122 -1 11521 11521 0 -10.8 13625 11521 1699.9 0 0 0
AFRICARHODIU 19958 -163 -0.8 20779 19958 1 79.1 29900 10247 767.7 0 0 0
AGLSBX 10 0 0 10 10 0 -68.8 34 8 10 0 0 0
AGLSBY 30 -1 -3.2 30 30 0 -6.3 32 23 31 0 0 0
AMIBIG50EX-S 1299 -134 -9.4 1450 1278 18 8.8 7315 1180 15.4 0 0 1.1
AMSSBP 42 -1 -2.3 42 42 0 27.3 45 33 43 0 0 0
ANGSBQ 29 0 0 29 29 0 -12.1 41 17 29 0 0 0
ANGSBR 0 0 0 0 0 0 0 0 0 0 0 0 0
ASHBURTONGBL 4017 -103 -2.5 4114 3974 14 -1.2 4460 3974 177.2 0 0 0
ASHBURTONINF 2013 12 0.6 2026 1997 29 -2.1 2414 1812 1004.5 0 0 2.8
ASHBURTONMID 774 20 2.7 799 764 54 2.4 877 695 279 0 0 2.6
ASHBURTONTOP 5099 -1 0 5300 5093 41 16.8 5886 4220 631.8 0 0 1.7
BATSBP 66 -4 -5.7 66 66 0 100 80 28 70 0 0 0
BILSBQ 11 0 0 11 11 0 -65.6 35 9 11 0 0 0
BILSBR 40 2 5.3 40 40 0 29 42 31 38 0 0 0
CORE DIVTRAX 2898 78 2.8 2920 2870 6 3 3400 2700 238 0 0 1.6
CORE EWTOP40 5255 44 0.8 5276 5215 6 10.3 5400 4680 162 0 0 1.8
CORE GLPROP 3360 -108 -3.1 3456 3300 101 -3.3 3855 3088 308.3 0 0 4.5
CORE LVOLTRX 2745 47 1.7 2760 2745 2 1.5 2840 2631 19.8 0 0 1.6
CORE PREF 821 4 0.5 821 814 54 -12.2 975 805 333.2 0 0 8
CORE S&P500 3480 -93 -2.6 3570 3470 72 7.8 3998 2810 521.1 0 0 2
CORE SAPY 7170 145 2.1 7170 7095 0 14 7170 6250 161.2 0 0 4
CORE TOP50 2309 -1 0 2313 2291 27 15.3 2503 1975 759.5 0 0 1.2
CORESHARESPR 2235 57 2.6 2245 2190 78 11.2 2299 1056 292.1 0 0 3.7
DOLLARCSTDL 123775 -4450 -3.5 126000 123775 0 -2 140850 117990 166.7 0 0 1.7
DSYSBP 5 -2 -28.6 5 5 0 -84.4 34 5 7 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 1063680 -16398 -1.5 1063680 1063680 0 15.6 1180103 901256 148.7 0 0 0
ESPIBK 1454558 0 0 1454558 1454558 0 46.1 1454558 995926 80.9 0 0 0
ESPIBO 1399062 1059 0.1 1399062 1399062 0 29.4 1469937 1065334 160.6 0 0 0
EXXSBP 21 -1 -4.5 21 21 0 -34.4 32 21 22 0 0 0
FSRSBQ 8 -5 -38.5 8 8 0 -74.2 34 8 13 0 0 0
FSRSBR 0 0 0 0 0 0 0 0 0 0 0 0 0
GFISBR 22 -3 -12 22 22 0 -38.9 39 18 25 0 0 0
HARSBQ 26 0 0 26 26 0 -33.3 41 22 26 0 0 0
HARSBR 0 0 0 0 0 0 0 0 0 0 0 0 0
KIOSBP 8 -1 -11.1 8 8 0 -74.2 31 8 9 0 0 0
KIOSBQ 16 -2 -11.1 17 16 100 -51.5 33 16 18 0 0 0
KIOSBR 0 0 0 0 0 0 0 0 0 0 0 0 0
KRCSTDLCRTFC 1707550 -55350 -3.1 1707550 1707550 0 1.1 1954950 175 1503.1 0 0 0
MRPSBR 4 0 0 4 4 0 -86.7 31 4 4 0 0 0
MRPSBS 0 0 0 0 0 0 0 0 0 0 0 0 0
MTNSBS 8 -2 -20 8 8 0 -75.8 33 8 10 0 0 0
MTNSBT 0 0 0 0 0 0 0 0 0 0 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 3379 28 0.8 3401 3350 1 25.1 3800 2683 73.7 0 0 0.3
NEWFUNDSGOVI 5687 61 1.1 5744 5600 109 9.1 6500 5191 339 0 0 7.2
NEWFUNDSILBI 6525 18 0.3 6541 6473 1 -0.2 6900 6302 71.6 0 0 2.4
NEWFUNDSMAPP 2173 12 0.6 2182 2173 0 16.6 10000 1001 39 0 0 2.2
NEWFUNDSNEWS 5160 25 0.5 5160 5160 0 10.6 5509 2001 39.7 0 0 1.5
NEWFUNDSS&P 3913 96 2.5 3913 3876 0 0.7 4111 3725 50.5 0 0 1.6
NEWFUNDSSHAR 309 -1 -0.3 313 309 13 2.7 420 255 48.3 0 0 0.9
NEWFUNDSSWIX 1778 3 0.2 1800 1778 0 20.3 1941 1416 17.8 0 0 0.6
NEWFUNDSTRAC 2291 3 0.1 2294 2288 2 7.1 2294 1664 117.1 0 0 5.7
NEWGOLD 11451 -127 -1.1 11580 11319 317 -10.7 13588 11319 9146.6 0 0 0
NEWGOLDISSUE 15385 -497 -3.1 15900 15237 1362 1 17677 14721 16625 0 0 0
NEWGOLDPLLDM 12951 -517 -3.8 13049 12864 2 36.7 14305 9019 3513.1 0 0 0
NPNSBQ 6 1 20 6 5 60 -78.6 30 3 5 0 0 0
NPNSBR 25 3 13.6 25 25 0 -19.4 31 9 22 0 0 0
NPNSBS 39 4 11.4 39 37 172 34.5 39 17 35 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 5133 12 0.2 5220 5111 246 17.9 5592 4301 7768.1 0 0 0.9
SATRIXDIVIPL 248 6 2.5 250 239 318 18.1 250 196 1436 0 0 2.3
SATRIXFINI 1714 69 4.2 1725 1650 21110 13.7 1725 1341 755.7 0 0 3.1
SATRIXILBI 549 3 0.5 549 546 2 -2.8 644 394 21.9 0 0 1.5
SATRIXINDI 7710 -123 -1.6 7795 7710 38 21.5 8850 6250 2333.3 0 0 1.1
SATRIXMSCI 3520 -55 -1.5 3570 3495 125 7.6 3974 3200 184.8 0 0 0
SATRIXMSCIEM 3778 -93 -2.4 3865 3760 47 5.1 4400 3570 227.3 0 0 0
SATRIXPRTFL 2191 40 1.9 2198 2180 1 0 2593 2077 46.7 0 0 3.6
SATRIXQLTY 916 29 3.3 918 890 64 19.3 918 763 36.7 0 0 0
SATRIXRAFI40 1395 14 1 1407 1387 43 14.6 1450 1156 931.9 0 0 1.6
SATRIXRESI 3643 -21 -0.6 3689 3620 14 11.9 4029 2985 325.7 0 0 2.9
SATRIXS&P500 3343 -82 -2.4 3425 3320 59 8.4 3850 3030 146.4 0 0 0
SATRIXSWIXTO 1157 6 0.5 1344 1153 416 17.7 1344 909 551.5 0 0 1
SBKSBR 6 -4 -40 7 6 126 -81.3 33 6 10 0 0 0
SBKSBS 0 0 0 0 0 0 0 0 0 0 0 0 0
SGLSBQ 28 0 0 28 28 0 -20 37 16 28 0 0 0
SOLSBW 13 0 0 13 13 0 -56.7 32 13 13 0 0 0
SOLSBX 19 0 0 19 19 0 -40.6 33 19 19 0 0 0
SOLSBY 31 0 0 31 31 0 6.9 35 29 31 0 0 0
STANLIB 6927 207 3.1 6951 6853 2 12.7 7748 6100 98.5 0 0 6.7
STANLIBSWIX4 1153 4 0.3 1153 1152 0 17.4 1335 958 2023.3 0 0 1.4
STANLIBTOP40 5102 0 0 5116 5102 3 17.2 5895 4255 719.7 0 0 1.2
SYGNIAITRIX 2131 -44 -2 2249 2115 107 -4.5 2320 2115 148.7 0 0 0
SYGNIAITRIXG 3469 -86 -2.4 3524 3464 2 -5.4 3898 3464 225.1 0 0 0
SYGNIAITRIXS 3555 -90 -2.5 3640 3538 5 0.1 3838 3470 147.3 0 0 0
SYGNIAITRIXT 5100 -1 0 5117 5100 0 -4.5 5527 5100 193.9 0 0 0
TFGSBP 9 -4 -30.8 9 9 0 -73.5 48 9 13 0 0 0
TOPSBW 8 -1 -11.1 8 8 0 -77.1 39 3 9 0 0 0
TOPSBX 35 0 0 35 33 152 -2.8 37 15 35 0 0 0
TOPSBY 63 0 0 64 63 3 50 64 30 63 0 0 0
TOPSKP 91 0 0 0 0 0 -77.4 460 54 91 0 0 0
TOPSKQ 923 14 1.5 935 910 4 122.4 935 160 909 0 0 0
TOPSKR 1106 10 0.9 1106 1106 0 88.1 1106 333 1096 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 68800 2250 3.4 68800 66000 1 -10.6 83000 65000 3290.8 34.8 0 10.7
AECI5,5% 1335 0 0 0 0 0 -17.6 1779 1300 40.1 0 0 7.4
AFRICANOVER 1050 0 0 0 0 0 -25 1500 1050 2.9 0 0 1.1
AFRICANPHNX 2901 -99 -3.3 2901 2901 0 271.9 4400 2748 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 9500 100 1.1 9500 9500 0 1.1 9750 8450 134.8 0 0 9.2
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 215 2.4 9295 9250 0 -5.7 10200 8800 722.8 0 0 11.4
ELB-P 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 7350 0 0 7350 7310 45 -13 8749 7250 3307.5 0 0 10.7
FOSCHINI 124 0 0 0 0 0 -27.1 170 124 0.2 0 0 10.5
GRINDRODPREF 7310 0 0 0 0 0 -6.3 8200 7135 540.9 0 0 12.6
IBRDMBLPRF1 101335 15 0 101335 101234 0 1.2 101960 100094 346.2 0 0 3
ILRDMBLPRF2 101015 0 0 0 0 0 -0.2 102054 100380 215.1 0 0 5.8
IMPERIALPREF 7250 50 0.7 7250 7200 3 -7.9 8099 6810 326.9 0 0 11.9
INVESTEC 7350 0 0 7400 7350 19 -11.6 8950 7000 1135.4 0 0 11.8
INVESTECPREF 11099 0 0 0 0 0 16.8 11100 7900 305.7 0 0 2
INVICTA-P 8850 -148 -1.6 8850 8600 6 -5.3 9925 8020 674.9 0 0 13
LIBERTY11C 124 0 0 0 0 0 3.3 150 101 18.6 0 0 8.9
NAMPAK6%PREF 150 0 0 0 0 0 0 175 150 0.6 0 0 8
NAMPAK6,5%PR 120 0 0 0 0 0 -20 150 120 0.1 0 0 10.8
NEDBANKPREF 847 2 0.2 850 830 117 -9.9 960 812 3027.4 0 0 10.3
NETCAREPREF 7260 0 0 0 0 0 -18.4 9050 7240 471.9 0 0 11.9
PSGSERV 7110 -140 -1.9 7250 7062 1 -8.3 8500 6890 1262.6 0 0 12.3
RECMANDCLBR 2095 0 0 2095 2001 39 -19.4 2610 2001 993 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 -21.1 120 100 0.2 0 0 10
SASFIN-P 7259 -16 -0.2 7275 7259 1 -10.4 8250 7259 130.7 0 0 11.9
STANDARD-P 7450 -30 -0.4 7480 7400 12 -13 8980 7202 3963.1 0 0 10.9
STD 79 0 0 0 0 0 -10.2 92 70 6.3 0 0 8.2
STEINHOFF-P 3600 0 0 3700 3252 114 -53.8 8125 1750 540 0 0 24.1
TDHPB 0 0 0 0 0 0 0 0 0 0 0 0 0
ZAMBEZIRF 6250 300 5 6250 5950 44 25 6350 4910 9514.4 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
DBNPAF 10000 0 0 0 0 0 -74.3 41569 10000 1000 0 0 0
DBNPAH 30000 0 0 0 0 0 -51.8 83273 30000 3000 0 0 1.9
DBRMIH 2088 92 4.6 2088 2088 0 4.9 2221 1735 399.2 0 0 0
DBSTBNP 24580 0 0 0 0 0 -14.7 28895 24580 2458 0 0 0
DBSTBNPG 36750 0 0 0 0 0 -11.5 62414 17341 3675 0 0 1.6
DBSTBNPJ 42024 0 0 42024 42024 20 -13 76645 30796 4344.1 0 0 0
IBOMLC 0 0 0 0 0 0 0 0 0 583.3 0 0 0
INVLTD 1071164 5431 0.5 1071164 1071164 0 14 1131404 9962 11.7 0 0 0
ZA130 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) 4404 -29 -0.7 4500 4404 7 29 5200 3300 1145.6 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.