Vous êtes sur la page 1sur 1

Markets and Commodity figures

16 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 1850000 20000 1.1 1850000 1830000 0 8.8 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 120870 -495 -0.4 120870 120870 0 -15.2 142510 1 1.2 0 0 0
AFRICAGOLD 16151 -166 -1 16151 16151 0 -0.6 18346 15213 97.9 0 0 0
AFRICAPALLAD 13355 -261 -1.9 13616 13284 0 32.3 14392 7266 4112 0 0 0
AFRICAPLATIN 12057 -97 -0.8 12057 12000 1 -9.4 13625 11253 1810.9 0 0 0
AFRICARHODIU 20885 -191 -0.9 21083 20885 0 84.4 29900 10767 804.2 0 0 0
AGLSBX 5 0 0 5 5 0 -84.4 34 4 5 0 0 0
AGLSBY 16 2 14.3 16 16 0 -50 32 14 14 0 0 0
AGLSBZ 0 0 0 0 0 0 0 0 0 0 0 0 0
AMIBIG50EX-S 1315 36 2.8 1324 1269 1 10.1 7315 1180 14.4 0 0 1.1
AMSSBP 35 1 2.9 35 35 0 6.1 45 33 34 0 0 0
ANGSBQ 15 2 15.4 15 15 0 -54.5 41 13 13 0 0 0
ANGSBR 23 2 9.5 23 23 0 -34.3 35 21 21 0 0 0
ASHBURTONGBL 4017 -6 -0.1 4080 3994 4 -1.2 4460 3824 173 0 0 0
ASHBURTONINF 2047 -6 -0.3 2065 2041 8 -1.3 2414 1812 1030.6 0 0 2.7
ASHBURTONMID 800 5 0.6 807 787 54 1.7 892 695 294.2 0 0 2.5
ASHBURTONTOP 5390 51 1 5393 5363 37 15.5 5886 4222 661.4 0 0 1.6
BATSBP 75 2 2.7 75 75 0 127.3 80 28 73 0 0 0
BILSBQ 4 0 0 4 4 0 -87.5 35 4 4 0 0 0
BILSBR 26 3 13 26 26 0 -16.1 43 23 23 0 0 0
CORE DIVTRAX 3008 48 1.6 3020 2975 13 3.7 3400 2700 256.5 0 0 1.8
CORE EWTOP40 5300 72 1.4 5300 5255 6 6.6 5415 4680 167.8 0 0 1.9
CORE GLPROP 3150 -13 -0.4 3175 3114 66 -7.4 3855 3088 290.7 0 0 4.8
CORE LVOLTRX 2793 35 1.3 2800 2780 0 1.2 2841 2631 18.9 0 0 2.6
CORE PREF 808 -1 -0.1 815 798 28 -14.3 975 798 329.9 0 0 8.5
CORE S&P500 3440 -15 -0.4 3470 3425 52 9.6 3998 2810 514.3 0 0 2.1
CORE SAPY 7000 147 2.1 7035 6935 4 5.6 7345 6255 159.7 0 0 5.3
CORE TOP50 2428 17 0.7 2435 2425 11 14.1 2503 2008 798.7 0 0 1.2
CORESHARESPR 2206 48 2.2 2215 2176 37 3.7 2319 1056 289.5 0 0 5.3
DOLLARCSTDL 116895 -325 -0.3 117280 116540 0 -7.5 140850 116540 152.4 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 1138861 4923 0.4 1138861 1138861 0 19.6 1180103 914450 156.1 0 0 0
ESPIBK 1494722 1901 0.1 1494722 1494722 0 19.7 1494722 1248478 83 0 0 0
ESPIBO 1410200 9427 0.7 1410200 1410200 0 28.6 1469937 1065334 160.9 0 0 0
EXXSBP 15 1 7.1 15 15 0 -53.1 32 14 14 0 0 0
EXXSBQ 0 0 0 0 0 0 0 0 0 0 0 0 0
FSRSBQ 4 0 0 4 4 0 -87.1 34 4 4 0 0 0
FSRSBR 19 -2 -9.5 19 19 0 11.8 22 16 21 0 0 0
GFISBR 18 3 20 18 18 0 -50 39 15 15 0 0 0
GFISBS 0 0 0 0 0 0 0 0 0 0 0 0 0
HARSBQ 26 2 8.3 26 26 0 -33.3 41 22 24 0 0 0
HARSBR 30 1 3.4 30 30 0 -3.2 31 27 29 0 0 0
KIOSBP 6 1 20 6 6 0 -80.6 31 5 5 0 0 0
KIOSBQ 15 3 25 15 15 0 -54.5 33 11 12 0 0 0
KIOSBR 30 4 15.4 30 30 0 -11.8 34 25 26 0 0 0
KRCSTDLCRTFC 1721550 -18050 -1 1721550 1721550 0 -0.6 1954950 19298 1483.3 0 0 0
MRPSBR 65 0 0 65 65 0 116.7 155 4 45 0 0 0
MRPSBS 20 -3 -13 20 19 32 -4.8 28 19 23 0 0 0
MTNSBS 5 0 0 5 5 0 -84.8 33 5 5 0 0 0
MTNSBT 30 -2 -6.3 30 30 0 -11.8 35 30 32 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 3438 17 0.5 3447 3421 1 17.1 3800 2700 75.3 0 0 0.3
NEWFUNDSGOVI 5827 12 0.2 5859 5813 19 8.6 6500 5280 379.4 0 0 7
NEWFUNDSILBI 6663 1 0 6702 6624 1 2.2 6773 6302 73.3 0 0 2.4
NEWFUNDSMAPP 2275 28 1.2 2275 2259 37 16.8 10000 1001 40.6 0 0 1.5
NEWFUNDSNEWS 5492 113 2.1 5492 5438 0 13.5 5509 2001 41.6 0 0 1.4
NEWFUNDSS&P 3998 44 1.1 3998 3963 1 2 4095 3725 52.3 0 0 1.3
NEWFUNDSSHAR 328 -3 -0.9 332 326 4 1.2 420 255 51.6 0 0 0.8
NEWFUNDSSWIX 1883 32 1.7 1887 1858 1 20.7 1941 1416 18.5 0 0 0.6
NEWFUNDSTRAC 2302 -1 0 2306 2297 3 7.1 2306 1664 117.8 0 0 5.7
NEWGOLD 11993 -76 -0.6 12035 11907 1 -9.1 13588 11198 9788 0 0 0
NEWGOLDISSUE 15506 -144 -0.9 15670 15465 675 -0.6 17677 14721 16163 0 0 0
NEWGOLDPLLDM 13348 -310 -2.3 13640 13348 2761 32.4 14305 9450 3508 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 9 3 50 9 9 0 -67.9 30 3 6 0 0 0
NPNSBR 12 -2 -14.3 12 12 0 -61.3 31 9 14 0 0 0
NPNSBS 22 -3 -12 22 22 0 -24.1 39 17 25 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 5350 10 0.2 5386 5350 181 15.2 5592 4391 8137.7 0 0 1
SATRIXDIVIPL 257 1 0.4 260 255 467 18.4 261 196 1516.5 0 0 1.8
SATRIXFINI 1755 38 2.2 1761 1708 170 15.4 1830 1341 1132.1 0 0 3.2
SATRIXILBI 551 -2 -0.4 552 550 8 -2.5 644 394 22.2 0 0 2.9
SATRIXINDI 8078 136 1.7 8094 7942 46 19.2 8850 6551 2373.7 0 0 1
SATRIXMSCI 3499 -31 -0.9 3540 3490 382 7 3974 3200 214.3 0 0 0
SATRIXMSCIEM 3920 -3 -0.1 3971 3900 25 9 4400 3570 265.7 0 0 0
SATRIXPRTFL 2137 36 1.7 2141 2119 5 -2.5 2593 2057 49.8 0 0 5.2
SATRIXQLTY 945 9 1 951 940 25 23 972 763 57.4 0 0 0.1
SATRIXRAFI40 1468 2 0.1 1473 1463 11 14.3 1500 1156 989.2 0 0 1.5
SATRIXRESI 3977 -81 -2 4045 3972 82 10.7 4072 2985 348.5 0 0 2.4
SATRIXS&P500 3289 -51 -1.5 3350 3256 14 6.7 3850 3030 169.5 0 0 0
SATRIXSWIXTO 1219 20 1.7 1220 1209 3 18 1344 911 581.7 0 0 1.1
SBKSBR 4 0 0 4 4 0 -87.5 33 4 4 0 0 0
SBKSBS 22 -4 -15.4 22 22 0 -4.3 28 22 26 0 0 0
SGLSBQ 23 3 15 23 23 0 -34.3 37 16 20 0 0 0
SOLSBW 7 0 0 7 7 0 -76.7 32 7 7 0 0 0
SOLSBX 12 0 0 12 12 0 -62.5 33 12 12 0 0 0
SOLSBY 23 1 4.5 23 23 0 -20.7 38 22 22 0 0 0
STANLIB 6695 172 2.6 6713 6600 26 3.4 7748 6100 160.9 0 0 6.7
STANLIBSWIX4 1218 20 1.7 1218 1212 1 18 1410 958 2109.6 0 0 1.2
STANLIBTOP40 5386 47 0.9 5386 5357 1 16.3 5895 4311 753.2 0 0 1.2
SYGNIAITRIX 2146 2 0.1 2159 2131 30 -3.8 2320 2048 159.4 0 0 0
SYGNIAITRIXG 3270 13 0.4 3284 3259 0 -10.8 3898 3257 206.3 0 0 0
SYGNIAITRIXS 3519 -6 -0.2 3540 3497 2 -0.9 3838 3380 142.4 0 0 0
SYGNIAITRIXT 5386 48 0.9 5390 5375 0 0.8 5527 5100 202.9 0 0 0
TFGSBP 4 -1 -20 4 4 0 -88.2 48 4 5 0 0 0
TOPSBW 6 0 0 6 6 0 -82.9 39 1 6 0 0 0
TOPSBX 15 -3 -16.7 15 15 0 -58.3 37 15 18 0 0 0
TOPSBY 33 -5 -13.2 35 33 400 -21.4 64 30 38 0 0 0
TOPSKP 91 0 0 0 0 0 -77.4 460 54 91 0 0 0
TOPSKQ 416 -95 -18.6 479 416 191 0.2 935 160 511 0 0 0
TOPSKR 597 -96 -13.9 597 597 0 1.5 1106 333 693 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 68050 -650 -0.9 68500 68001 1 -13.3 83000 65000 3397.1 34.4 0 10.8
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 2615 65 2.5 2620 2530 65 235.3 4400 2500 344.8 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 9447 297 3.2 9447 9150 6 2.1 9750 8450 131.3 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 9075 44 0.5 9250 9075 2 -7.9 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 -10 -0.1 7350 7310 55 -15.9 8749 7250 3298.5 0 0 10.8
FOSCHINI 124 0 0 0 0 0 -27.1 170 124 0.2 0 0 10.5
GRINDRODPREF 7146 1 0 7146 7000 6 -9 8200 7000 528.7 0 0 12.9
IBRDMBLPRF1 101688 -86 -0.1 101790 101688 0 1.5 101960 100094 347.8 0 0 4.4
ILRDMBLPRF2 101657 0 0 0 0 0 -0.1 102054 100380 216.5 0 0 5.7
IMPERIALPREF 7200 -50 -0.7 7200 7180 1 -10 8099 6810 329.2 0 0 12
INVESTEC 7100 50 0.7 7114 7040 7 -16.5 8950 7000 1089.1 0 0 12.3
INVESTECPREF 11099 0 0 0 0 0 16.8 11100 7900 305.7 0 0 2
INVICTA-P 9000 -47 -0.5 9000 8990 27 -3.8 9925 8020 678.5 0 0 12.8
LIBERTY11C 119 0 0 0 0 0 -0.8 150 101 17.9 0 0 9.2
NAMPAK6%PREF 128 -22 -14.7 128 128 20 -26.9 175 128 0.6 0 0 9.4
NAMPAK6,5%PR 120 0 0 0 0 0 -20 150 120 0.1 0 0 10.8
NEDBANKPREF 840 0 0 840 825 87 -10.2 960 810 3009.5 0 0 10.4
NETCAREPREF 7225 25 0.3 7225 7225 2 -15.5 9050 7200 468 0 0 11.9
PSGSERV 7170 -80 -1.1 7260 7170 8 -9.3 8500 6890 1262.6 0 0 12.2
RECMANDCLBR 2000 100 5.3 2000 1950 3 -20.8 2595 1900 900.6 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 7220 -1 0 7220 7220 0 -11.5 8250 7220 129.8 0 0 12
STANDARD-P 7375 9 0.1 7460 7360 20 -15.5 8800 7202 3902.7 0 0 11
STD 80 0 0 0 0 0 -8 86 70 6.4 0 0 8.1
STEINHOFF-P 3520 -55 -1.5 3648 3500 27 -56 8125 1750 536.3 0 0 24.6
TDHPB 0 0 0 0 0 0 0 0 0 0 0 0 0
ZAMBEZIRF 5850 -100 -1.7 6059 5850 0 17 6425 5000 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 2044 82 4.2 2044 2044 0 2.7 2221 1735 392.4 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 52250 -5570 -9.6 52250 52250 0 8.2 76645 30796 5782 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.