Vous êtes sur la page 1sur 1

Markets and Commodity figures

11 January 2018

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 1750000 0 0 0 0 0 4.2 1940000 1640000 0 0 0 0
KRHALF 800000 0 0 0 0 0 -14 890000 800000 0 0 0 0
KRQRTR 426260 0 0 0 0 0 -14.7 510000 401000 0 0 0 0
KRTENTH 150000 0 0 0 0 0 -21.1 180000 150000 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
2YRDOLLARCST 122760 250 0.2 122760 122760 0 -13.8 142510 1 1.2 0 0 0
AFRICAGOLD 16258 70 0.4 16258 16258 0 0.1 18346 15213 97.1 0 0 0
AFRICAPALLAD 13292 -156 -1.2 13354 13193 2 29.1 14392 7266 4074.7 0 0 0
AFRICAPLATIN 12072 138 1.2 12125 12072 1 -9.5 13625 11253 1778.2 0 0 0
AFRICARHODIU 21224 299 1.4 21224 20925 0 88.8 29900 10767 798.4 0 0 0
AGLSBX 5 0 0 5 5 0 -84.4 34 4 5 0 0 0
AGLSBY 16 -1 -5.9 16 15 3730 -50 32 15 17 0 0 0
AGLSBZ 0 0 0 0 0 0 0 0 0 0 0 0 0
AMIBIG50EX-S 1263 -14 -1.1 1277 1263 2 5.8 7315 1180 14.2 0 0 1.1
AMSSBP 35 1 2.9 35 35 0 6.1 45 33 34 0 0 0
ANGSBQ 16 -1 -5.9 16 16 0 -51.5 41 16 17 0 0 0
ANGSBR 23 -1 -4.2 23 23 135 -34.3 35 23 24 0 0 0
ASHBURTONGBL 4013 21 0.5 4065 3964 2 -1.3 4460 3824 171.7 0 0 0
ASHBURTONINF 2067 -1 0 2078 2056 11 -0.9 2414 1812 1038.1 0 0 2.7
ASHBURTONMID 789 -4 -0.5 795 784 142 1.2 892 695 293.4 0 0 2.5
ASHBURTONTOP 5286 -36 -0.7 5674 5200 25 14.7 5886 4222 659.3 0 0 1.6
BATSBP 68 1 1.5 68 68 0 106.1 80 28 67 0 0 0
BILSBQ 4 -1 -20 4 4 0 -87.5 35 4 5 0 0 0
BILSBR 26 -1 -3.7 26 26 0 -16.1 43 26 27 0 0 0
CORE DIVTRAX 2950 -33 -1.1 2980 2940 9 4.2 3400 2700 254.7 0 0 1.1
CORE EWTOP40 5213 -102 -1.9 5290 5200 6 6.5 5415 4680 170.6 0 0 1.7
CORE GLPROP 3210 -30 -0.9 3230 3200 10 -7.4 3855 3088 297.7 0 0 4.7
CORE LVOLTRX 2735 -24 -0.9 2752 2720 14 0.2 2841 2631 18.9 0 0 1.5
CORE PREF 812 -6 -0.7 817 812 657 -14.1 975 798 333.6 0 0 6.7
CORE S&P500 3455 47 1.4 3455 3415 32 8.6 3998 2810 507.3 0 0 2.1
CORE SAPY 6693 -165 -2.4 6805 6435 3 1.4 7345 6255 159.8 0 0 3.4
CORE TOP50 2386 -2 -0.1 2405 2369 3 14.8 2503 2008 791.1 0 0 1.1
CORESHARESPR 2124 -44 -2 2155 1961 35 0.7 2319 1056 290.8 0 0 3.2
DOLLARCSTDL 118385 460 0.4 118385 118385 0 -6.3 140850 117600 153.3 0 0 1.8
DSYSBQ 0 0 0 0 0 0 0 0 0 0 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 1117391 -9633 -0.9 1117391 1117391 0 19.1 1180103 914450 155.2 0 0 0
ESPIBK 1492366 32433 2.2 1492366 1492366 0 19.3 1492366 1248478 81.2 0 0 0
ESPIBO 1423966 45737 3.3 1423966 1423966 0 28.5 1469937 1065334 158.3 0 0 0
EXXSBP 14 -1 -6.7 14 14 0 -56.3 32 14 15 0 0 0
EXXSBQ 0 0 0 0 0 0 0 0 0 0 0 0 0
FSRSBQ 5 1 25 5 5 0 -83.9 34 4 4 0 0 0
FSRSBR 22 2 10 22 22 0 29.4 22 16 20 0 0 0
GFISBR 19 -2 -9.5 19 19 0 -47.2 39 18 21 0 0 0
GFISBS 0 0 0 0 0 0 0 0 0 0 0 0 0
HARSBQ 25 0 0 25 25 0 -35.9 41 22 25 0 0 0
HARSBR 29 0 0 29 29 0 -6.5 31 27 29 0 0 0
KIOSBP 5 0 0 5 5 0 -83.9 31 5 5 0 0 0
KIOSBQ 12 0 0 12 12 0 -63.6 33 11 12 0 0 0
KIOSBR 26 -1 -3.7 26 26 0 -23.5 34 25 27 0 0 0
KRCSTDLCRTFC 1733150 7800 0.5 1733150 1733150 0 0.1 1954950 19298 1471.1 0 0 0
MRPSBS 24 1 4.3 24 24 0 14.3 28 21 23 0 0 0
MTNSBS 6 1 20 6 6 0 -81.8 33 5 5 0 0 0
MTNSBT 31 1 3.3 31 31 0 -8.8 35 30 30 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 3383 -14 -0.4 3383 3350 2 18.1 3800 2700 74.7 0 0 0.3
NEWFUNDSGOVI 5805 28 0.5 5825 5765 0 9.2 6500 5280 376.9 0 0 7
NEWFUNDSILBI 6700 -2 0 6700 6660 1 2.3 6773 6302 73.7 0 0 2.4
NEWFUNDSMAPP 2231 -17 -0.8 2250 2222 0 15.2 10000 1001 40.6 0 0 1.5
NEWFUNDSNEWS 5337 -60 -1.1 5337 5337 0 10.9 5509 2001 41.7 0 0 1.4
NEWFUNDSS&P 3900 -25 -0.6 3900 3895 0 -1.3 4095 3725 51.9 0 0 1.4
NEWFUNDSSHAR 325 0 0 325 323 0 2.5 420 255 50.6 0 0 0.8
NEWFUNDSSWIX 1836 -20 -1.1 1836 1831 0 18.2 1941 1416 18.6 0 0 0.6
NEWFUNDSTRAC 2299 0 0 2303 2294 3 7 2303 1664 117.6 0 0 5.7
NEWGOLD 12002 140 1.2 12056 11893 31 -9.4 13588 11198 9465.9 0 0 0
NEWGOLDISSUE 15608 59 0.4 15656 15410 111 0.3 17677 14721 16058.7 0 0 0
NEWGOLDPLLDM 13265 -153 -1.1 13334 13177 1 29 14305 9450 3446.4 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 15 2 15.4 15 15 0 -51.6 31 9 13 0 0 0
NPNSBS 26 2 8.3 26 26 0 -10.3 39 17 24 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 5281 -35 -0.7 5350 5250 150 15.5 5592 4382 8048 0 0 1
SATRIXDIVIPL 255 0 0 256 252 177 20.3 261 196 1510.6 0 0 1.9
SATRIXFINI 1688 -20 -1.2 1699 1680 191 10.4 1830 1341 1126.2 0 0 3.3
SATRIXILBI 555 0 0 555 555 0 -1.8 644 394 22.3 0 0 2.9
SATRIXINDI 7947 -79 -1 8026 7917 35 19 8850 6551 2398.8 0 0 1
SATRIXMSCI 3477 12 0.3 3500 3441 9 6.3 3974 3200 206.9 0 0 0
SATRIXMSCIEM 3905 2 0.1 3935 3900 20 8.6 4400 3570 260.4 0 0 0
SATRIXPRTFL 2075 -35 -1.7 2110 2057 7 -5.3 2593 2057 50 0 0 5.4
SATRIXQLTY 928 -11 -1.2 940 926 97 20.8 972 763 57.6 0 0 0.1
SATRIXRAFI40 1444 -1 -0.1 1459 1437 27 13.7 1459 1156 975 0 0 1.5
SATRIXRESI 3947 37 0.9 3967 3927 40 12.9 4029 2985 335.8 0 0 2.4
SATRIXS&P500 3318 13 0.4 3329 3300 8 7.6 3850 3030 164.4 0 0 0
SATRIXSWIXTO 1189 -13 -1.1 1198 1184 406 15.7 1344 911 583.2 0 0 1.1
SBKSBR 5 1 25 5 5 0 -84.4 33 4 4 0 0 0
SBKSBS 26 1 4 26 26 0 13 28 22 25 0 0 0
SGLSBQ 22 -1 -4.3 22 21 51 -37.1 37 16 23 0 0 0
SOLSBW 9 0 0 9 9 0 -70 32 9 9 0 0 0
SOLSBX 15 1 7.1 15 15 0 -53.1 33 14 14 0 0 0
SOLSBY 27 2 8 27 27 0 -6.9 38 25 25 0 0 0
STANLIB 6364 -139 -2.1 6520 6322 4 -1.1 7748 6100 160.4 0 0 7.1
STANLIBSWIX4 1188 -13 -1.1 1188 1188 0 15.8 1410 958 2114.9 0 0 1.2
STANLIBTOP40 5283 -35 -0.7 5750 5283 0 15.4 5895 4255 750.2 0 0 1.3
SYGNIAITRIX 2118 6 0.3 2131 2118 15 -5.1 2320 2048 157 0 0 0
SYGNIAITRIXG 3314 -2 -0.1 3318 3314 129 -9.6 3898 3283 210 0 0 0
SYGNIAITRIXS 3516 19 0.5 3563 3516 11 -1 3838 3380 141.3 0 0 0
SYGNIAITRIXT 5288 -34 -0.6 5288 5288 0 -1 5527 5100 202.3 0 0 0
TFGSBP 5 1 25 5 5 0 -85.3 48 4 4 0 0 0
TOPSBW 4 0 0 4 4 0 -88.6 39 3 4 0 0 0
TOPSBX 21 2 10.5 21 20 77 -41.7 37 15 19 0 0 0
TOPSBY 43 3 7.5 43 43 990 2.4 64 30 40 0 0 0
TOPSKP 91 0 0 0 0 0 -77.4 460 54 91 0 0 0
TOPSKQ 604 70 13.1 632 575 207 45.5 935 160 534 0 0 0
TOPSKR 786 70 9.8 786 786 0 33.7 1106 333 716 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 68700 0 0 68850 68700 2 -11.7 83000 65000 3397.1 34.7 0 10.7
AECI5,5% 1400 0 0 0 0 0 -13 1779 1300 42 0 0 7.1
AFRICANOVER 1050 0 0 0 0 0 -25 1500 1050 2.9 0 0 1.1
AFRICANPHNX 2650 -6 -0.2 2650 2564 6 239.7 4400 2564 359.2 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 9150 0 0 9150 9150 0 -2.1 9750 8450 131.3 0 0 9.5
CAXTON-P 18500 0 0 0 0 0 -2.6 19000 19000 9.3 0 0 3.1
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 9031 0 0 9031 9031 2 -8.4 10200 8800 722.5 0 0 11.6
ELB-P 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 7320 0 0 7350 7310 21 -15.4 8749 7250 3294 0 0 10.8
FOSCHINI 124 0 0 0 0 0 -27.1 170 124 0.2 0 0 10.5
GRINDRODPREF 7210 -190 -2.6 7210 7210 9 -7 8200 7135 547.6 0 0 12.8
IBRDMBLPRF1 101641 15 0 101641 101641 0 1.5 101960 100094 347.3 0 0 4.4
ILRDMBLPRF2 101015 0 0 0 0 0 -0.8 102054 100380 215.1 0 0 5.7
IMPERIALPREF 7250 -100 -1.4 7250 7250 2 -8.2 8099 6810 333.7 0 0 11.9
INVESTEC 7205 -22 -0.3 7240 7205 2 -13.5 8950 7000 1116.4 0 0 12.1
INVESTECPREF 11099 0 0 0 0 0 16.8 11100 7900 305.7 0 0 2
INVICTA-P 9088 0 0 0 0 3 -3.8 9925 8020 681.6 0 0 12.6
LIBERTY11C 119 0 0 0 0 0 -0.8 150 101 17.9 0 0 9.2
NAMPAK6%PREF 150 0 0 0 0 0 -6.3 175 150 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 29 3.5 849 822 150 -9.7 960 810 2937.9 0 0 10.3
NETCAREPREF 7200 -30 -0.4 7230 7200 1 -15.8 9050 7200 470 0 0 12
PSGSERV 7111 -1 0 7144 7111 7 -11.1 8500 6890 1238.6 0 0 12.3
RECMANDCLBR 1900 -50 -2.6 1950 1900 11 -25.5 2600 1900 924.3 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 7238 -12 -0.2 7248 7238 0 -11.3 8250 7238 130.3 0 0 12
STANDARD-P 7352 1 0 7560 7350 28 -16 8850 7202 3894.7 0 0 11
STD 80 0 0 0 0 0 -9.1 88 70 6.4 0 0 8.1
STEINHOFF-P 3589 -48 -1.3 3698 3500 39 -55.4 8125 1750 545.6 0 0 24.1
TDHPB 0 0 0 0 0 0 0 0 0 0 0 0 0
ZAMBEZIRF 6225 0 0 6225 6225 11 25.8 6425 4950 9954.1 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 1950 -10 -0.5 1950 1950 0 -2.1 2221 1735 392 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 51715 -1920 -3.6 51715 51715 10 7.1 76645 30796 5363.5 0 0 0
IBOMLC 0 0 0 0 0 0 0 0 0 583.3 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.