Vous êtes sur la page 1sur 1

Markets and Commodity figures

19 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 1850000 75000 4.2 1850000 1850000 0 12.1 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 125685 -985 -0.8 125685 125685 0 -11.8 142510 1 1.3 0 0 0
AFRICAGOLD 15900 -106 -0.7 16098 15900 0 0.3 18346 15213 96 0 0 0
AFRICAPALLAD 12895 -39 -0.3 12996 12800 1 36.1 14392 7266 4197.1 0 0 0
AFRICAPLATIN 11556 35 0.3 11585 11510 0 -10.5 13625 11510 1682.1 0 0 0
AFRICARHODIU 19990 32 0.2 20603 19508 1 79.4 29900 10247 761.5 0 0 0
AGLSBX 10 0 0 10 10 0 -68.8 34 8 10 0 0 0
AGLSBY 31 1 3.3 31 31 0 -3.1 32 23 30 0 0 0
AMIBIG50EX-S 1297 -2 -0.2 1317 1297 0 8.6 7315 1180 14 0 0 1.1
AMSSBP 43 1 2.4 43 43 0 30.3 45 33 42 0 0 0
ANGSBQ 33 4 13.8 33 33 0 0 41 17 29 0 0 0
ANGSBR 35 0 0 35 35 0 0 35 35 0 0 0 0
ASHBURTONGBL 4010 -7 -0.2 4065 4000 102 -1.4 4460 3974 172.7 0 0 0
ASHBURTONINF 2014 1 0 2026 2002 25 -2.1 2414 1812 1010.5 0 0 2.7
ASHBURTONMID 794 20 2.6 830 786 426 5 877 695 286.4 0 0 2.5
ASHBURTONTOP 5123 24 0.5 5186 5120 16 17.3 5886 4220 631.7 0 0 1.6
BATSBP 69 3 4.5 69 69 0 109.1 80 28 66 0 0 0
BILSBQ 13 2 18.2 13 13 0 -59.4 35 9 11 0 0 0
BILSBR 43 3 7.5 43 41 10 38.7 43 31 40 0 0 0
CORE DIVTRAX 3000 102 3.5 3034 2855 27 6.6 3400 2700 244.6 0 0 1.6
CORE EWTOP40 5320 65 1.2 5400 5280 8 11.6 5400 4680 163.4 0 0 1.8
CORE GLPROP 3344 -16 -0.5 3384 3335 35 -3.7 3855 3088 298.7 0 0 4.5
CORE LVOLTRX 2795 50 1.8 2795 2785 3 3.3 2840 2631 20.2 0 0 1.6
CORE PREF 821 0 0 826 812 109 -12.2 975 805 334.8 0 0 8
CORE S&P500 3460 -20 -0.6 3510 3460 113 7.2 3998 2810 507.5 0 0 2.1
CORE SAPY 7250 80 1.1 7340 7250 1 15.3 7340 6250 164.6 0 0 3.9
CORE TOP50 2328 19 0.8 2391 2328 108 16.2 2503 1975 761.5 0 0 1.2
CORESHARESPR 2270 35 1.6 2319 2250 38 12.9 2319 1056 299.8 0 0 3.7
DOLLARCSTDL 122345 -1430 -1.2 123680 122345 0 -3.1 140850 117990 160.9 0 0 1.7
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 1076444 12764 1.2 1076444 1076444 0 17 1180103 901256 146.4 0 0 0
ESPIBK 1455716 1158 0.1 1455716 1455716 0 46.2 1455716 995926 80.9 0 0 0
ESPIBO 1382304 -16758 -1.2 1382304 1382304 0 27.8 1469937 1065334 160.7 0 0 0
EXXSBP 21 0 0 21 21 0 -34.4 32 21 21 0 0 0
FSRSBQ 4 -4 -50 4 4 0 -87.1 34 4 8 0 0 0
FSRSBR 17 0 0 18 16 130 0 18 16 0 0 0 0
GFISBR 26 4 18.2 26 26 0 -27.8 39 18 22 0 0 0
HARSBQ 30 4 15.4 30 29 70 -23.1 41 22 26 0 0 0
HARSBR 31 0 0 31 31 0 0 31 31 0 0 0 0
KIOSBP 9 1 12.5 9 9 0 -71 31 8 8 0 0 0
KIOSBQ 18 2 12.5 18 15 350 -45.5 33 15 16 0 0 0
KIOSBR 34 0 0 34 34 0 0 34 34 0 0 0 0
KRCSTDLCRTFC 1694950 -12600 -0.7 1694950 1694950 0 0.4 1954950 175 1455.9 0 0 0
MRPSBS 21 0 0 21 21 0 0 21 21 0 0 0 0
MTNSBS 9 1 12.5 9 9 0 -72.7 33 8 8 0 0 0
MTNSBT 34 0 0 34 34 0 0 34 34 0 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 3446 67 2 3485 3393 3 27.6 3800 2683 74.3 0 0 0.3
NEWFUNDSGOVI 5774 87 1.5 5804 5734 545 10.7 6500 5191 342.6 0 0 7.1
NEWFUNDSILBI 6534 9 0.1 6568 6499 25 -0.1 6900 6302 71.8 0 0 2.4
NEWFUNDSMAPP 2195 22 1 2235 2195 1 17.8 10000 1001 39.3 0 0 2.1
NEWFUNDSNEWS 5251 91 1.8 5288 5251 0 12.6 5509 2001 39.9 0 0 1.4
NEWFUNDSS&P 3984 71 1.8 3984 3944 0 2.6 4111 3725 51.7 0 0 1.6
NEWFUNDSSHAR 302 -7 -2.3 310 302 16 0.3 420 255 48.1 0 0 0.9
NEWFUNDSSWIX 1803 25 1.4 1820 1803 1 22 1941 1416 17.8 0 0 0.6
NEWFUNDSTRAC 2290 -1 0 2294 2285 7 7.1 2294 1664 117.2 0 0 5.7
NEWGOLD 11417 -34 -0.3 11526 11371 373 -11 13588 11319 9046.3 0 0 0
NEWGOLDISSUE 15229 -156 -1 15484 15200 866 0 17677 14721 16104.7 0 0 0
NEWGOLDPLLDM 12849 -102 -0.8 12881 12713 549 35.6 14305 9019 3378.2 0 0 0
NFEVAL 0 0 0 0 0 0 0 0 0 0 0 0 0
NFEVOL 0 0 0 0 0 0 0 0 0 0 0 0 0
NPNSBQ 6 0 0 6 6 0 -78.6 30 3 6 0 0 0
NPNSBR 25 0 0 25 25 0 -19.4 31 9 25 0 0 0
NPNSBS 38 -1 -2.6 38 38 0 31 39 17 39 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 5239 106 2.1 5239 5135 310 20.3 5592 4301 7786.3 0 0 0.9
SATRIXDIVIPL 254 6 2.4 260 248 319 21 260 196 1471.6 0 0 2.3
SATRIXFINI 1816 102 6 1824 1722 739 20.4 1824 1341 787.4 0 0 2.9
SATRIXILBI 549 0 0 575 546 7 -2.8 644 394 22 0 0 1.5
SATRIXINDI 7718 8 0.1 8418 7700 111 21.6 8850 6250 2296.7 0 0 1.1
SATRIXMSCI 3441 -79 -2.2 3530 3411 83 5.2 3974 3200 182 0 0 0
SATRIXMSCIEM 3765 -13 -0.3 3820 3765 87 4.7 4400 3570 221.9 0 0 0
SATRIXPRTFL 2208 17 0.8 2228 2195 9 0.7 2593 2077 47.6 0 0 3.6
SATRIXQLTY 961 45 4.9 965 895 19 25.1 965 763 37.9 0 0 0
SATRIXRAFI40 1397 2 0.1 1415 1397 38 14.8 1450 1156 941.3 0 0 1.6
SATRIXRESI 3534 -109 -3 3636 3534 99 8.5 4029 2985 323.8 0 0 3
SATRIXS&P500 3323 -20 -0.6 3400 3320 112 7.8 3850 3030 142.9 0 0 0
SATRIXSWIXTO 1170 13 1.1 1183 1165 1327 19 1344 909 554.4 0 0 1
SBKSBR 5 -1 -16.7 5 5 0 -84.4 33 5 6 0 0 0
SBKSBS 23 0 0 23 23 0 0 23 23 0 0 0 0
SGLSBQ 29 1 3.6 29 29 0 -17.1 37 16 28 0 0 0
SOLSBW 18 5 38.5 18 18 0 -40 32 13 13 0 0 0
SOLSBX 25 6 31.6 25 25 0 -21.9 33 19 19 0 0 0
SOLSBY 38 7 22.6 38 37 18 31 38 29 31 0 0 0
STANLIB 6964 37 0.5 7067 6750 14 13.3 7748 6100 101.5 0 0 6.6
STANLIBSWIX4 1169 16 1.4 1177 1110 1 19 1335 958 2030.4 0 0 1.4
STANLIBTOP40 5128 26 0.5 5710 5118 2 17.8 5895 4255 719.7 0 0 1.2
SYGNIAITRIX 2120 -11 -0.5 2150 2115 42 -5 2320 2115 158.4 0 0 0
SYGNIAITRIXG 3424 -45 -1.3 3468 3424 6 -6.6 3898 3424 219.7 0 0 0
SYGNIAITRIXS 3523 -32 -0.9 3570 3523 21 -0.8 3838 3470 143.6 0 0 0
SYGNIAITRIXT 5123 23 0.5 5191 5123 1 -4.1 5527 5100 193.8 0 0 0
TFGSBP 4 -5 -55.6 4 4 0 -88.2 48 4 9 0 0 0
TOPSBW 8 0 0 8 6 200 -77.1 39 3 8 0 0 0
TOPSBX 34 -1 -2.9 34 34 100 -5.6 37 15 35 0 0 0
TOPSBY 61 -2 -3.2 61 61 0 45.2 64 30 63 0 0 0
TOPSKP 91 0 0 0 0 0 -77.4 460 54 91 0 0 0
TOPSKQ 889 -34 -3.7 903 791 103 114.2 935 160 923 0 0 0
TOPSKR 1072 -34 -3.1 1072 1072 0 82.3 1106 333 1106 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 68800 0 0 68800 68799 1 -10.6 83000 65000 3402 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 0 0 0 0 0 271.9 4400 2748 392.3 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 9500 0 0 9500 9500 0 1.1 9750 8450 136.3 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 9294 44 0.5 9295 9250 1 -5.3 10200 8800 740 0 0 11.3
ELB-P 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 7350 0 0 7350 7315 53 -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 7345 35 0.5 7345 7311 3 -5.8 8200 7135 540.9 0 0 12.6
IBRDMBLPRF1 101250 -85 -0.1 101351 101250 1 1.1 101960 100094 346.3 0 0 3
ILRDMBLPRF2 101015 0 0 0 0 0 -0.2 102054 100380 215.1 0 0 5.8
IMPERIALPREF 7250 0 0 7250 7250 9 -7.9 8099 6810 329.2 0 0 11.9
INVESTEC 7349 -1 0 7350 7300 8 -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 9275 425 4.8 9275 8850 10 -0.8 9925 8020 663.8 0 0 12.4
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 849 2 0.2 849 810 148 -9.7 960 810 3034.6 0 0 10.3
NETCAREPREF 7350 90 1.2 7350 7300 15 -17.4 9050 7240 471.9 0 0 11.7
PSGSERV 7340 230 3.2 7350 7300 7 -5.3 8500 6890 1238.3 0 0 11.9
RECMANDCLBR 2090 -5 -0.2 2094 2001 9 -19.6 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 0 0 0 0 0 -10.4 8250 7259 130.5 0 0 11.9
STANDARD-P 7500 50 0.7 7500 7450 13 -12.4 8980 7202 3947.2 0 0 10.8
STD 79 0 0 0 0 0 -10.2 92 70 6.3 0 0 8.2
STEINHOFF-P 3500 -100 -2.8 4000 3400 393 -55.1 8125 1750 540 0 0 24.7
TDHPB 0 0 0 0 0 0 0 0 0 0 0 0 0
ZAMBEZIRF 6249 -1 0 6250 6249 209 25 6350 4910 9994.1 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 2135 47 2.3 2135 2135 0 7.2 2221 1735 417.6 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 49251 7227 17.2 49251 49251 0 2 76645 30796 4202.4 0 0 0
DBSTBNPL 45475 0 0 45475 45475 1 4547400 77867 1 0 0 0 0
IBOMLC 0 0 0 0 0 0 0 0 0 583.3 0 0 0
INVLTD 1075721 4557 0.4 1075721 1075721 0 14.5 1131404 9962 11.8 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
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.