Vous êtes sur la page 1sur 1

Markets and Commodity figures

24 April 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 1650000 0 0 1650000 1650000 0 -6.8 1940000 1600010 0 0 0 0
KRHALF 751000 0 0 0 0 0 -8.4 890000 751000 0 0 0 0
KRQRTR 419000 0 0 0 0 0 -16.2 510000 400000 0 0 0 0
KRTENTH 150000 0 0 0 0 0 -13.3 180000 150000 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
2YRDOLLARCST 122015 1050 0.9 122015 122015 0 -14.4 142510 1 19.4 0 0 0
AFRICAGOLD 16240 161 1 16243 16056 0 -1.2 18346 15172 96.5 0 0 0
AFRICAPALLAD 11835 15 0.1 11886 11730 5 16.2 14392 7266 2937.3 0 0 0
AFRICAPLATIN 11310 136 1.2 11313 11208 0 -8.7 13417 10719 1653.8 0 0 0
AFRICARHODIU 25459 160 0.6 25459 25100 0 94 29900 11500 382.2 0 0 0
AGLSBY 5 0 0 5 5 0 -84.4 32 5 5 0 0 0
AGLSBZ 21 0 0 21 21 0 -36.4 43 21 21 0 0 0
AMIBIG50EX-S 1329 35 2.7 1358 1300 1 11.6 7315 986 16 0 0 1.8
AMSSBP 32 -8 -20 32 32 0 -3 48 32 40 0 0 0
ANGSBR 27 -2 -6.9 27 27 0 -22.9 37 20 29 0 0 0
ASHBURTONGBL 3859 31 0.8 3905 3859 1 -5.1 4460 3550 164.6 0 0 0.5
ASHBURTONINF 2075 -4 -0.2 2099 2064 46 0.1 2414 1812 1043.7 0 0 2.6
ASHBURTONMID 777 -1 -0.1 781 772 432 1.3 892 695 311.2 0 0 3.6
ASHBURTONTOP 5122 15 0.3 5141 5119 65 10.7 5886 4222 658.2 0 0 1.4
ASHBURTONWOR 628 8 1.3 628 617 1 0 632 592 61 0 0 0
BATSBP 62 -1 -1.6 62 62 0 87.9 103 28 63 0 0 0
BILSBR 15 -3 -16.7 15 15 0 -51.6 43 15 18 0 0 0
BILSBS 18 -3 -14.3 18 18 0 0 37 18 21 0 0 0
CORE DIVTRAX 2978 -11 -0.4 2985 2970 0 3.8 3275 2700 304.6 0 0 1.4
CORE EWTOP40 5015 -23 -0.5 5045 5015 2 1.9 5450 4680 164.6 0 0 1.6
CORE GLPROP 3015 14 0.5 3022 3013 7 -6 3855 2785 300.7 0 0 1.7
CORE LVOLTRX 2727 3 0.1 2727 2727 0 0.3 2896 2530 17.4 0 0 2.7
CORE PREF 797 -4 -0.5 800 791 2 -13 975 765 264.3 0 0 7.6
CORE S&P500 3318 20 0.6 3350 3301 14 7.3 3998 3050 504.9 0 0 1
CORE SAPY 5935 -18 -0.3 5935 5915 0 -7.4 7345 5585 151.9 0 0 6.3
CORE TOP50 2374 3 0.1 2390 2374 2 13.4 2632 2008 880.1 0 0 1.1
CORESHARESGL 1000 7 0.7 1007 1000 31 5 1033 934 111.2 0 0 0
CORESHARESPR 1872 -8 -0.4 1895 1868 5 -8.1 2319 1759 279.8 0 0 6.1
DOLLARCSTDL 114545 875 0.8 114545 114545 0 -9 140850 10900 96.6 0 0 1.8
DSYSBQ 26 1 4 26 26 0 -18.8 48 21 25 0 0 0
ESPIBK 1524937 -1306 -0.1 1524937 1524937 0 15.1 1528006 1324795 84.9 0 0 0
ESPIBO 1284041 7208 0.6 1284041 1284041 0 -0.3 1469937 1161496 146.7 0 0 0
EXXSBP 20 -1 -4.8 20 20 0 -37.5 40 14 21 0 0 0
EXXSBQ 50 -2 -3.8 50 50 0 47.1 69 34 52 0 0 0
FSRSBR 7 0 0 7 7 0 -58.8 22 6 7 0 0 0
FSRSBS 38 0 0 38 38 0 0 43 34 38 0 0 0
GFISBS 30 -1 -3.2 30 30 1000 -9.1 45 30 31 0 0 0
HARSBR 17 0 0 17 17 0 -45.2 33 13 17 0 0 0
IMPSBP 41 2 5.1 41 41 0 0 47 34 39 0 0 0
KIOSBP 5 1 25 5 5 0 -83.9 31 4 4 0 0 0
KIOSBQ 17 0 0 17 17 0 -48.5 33 11 17 0 0 0
KIOSBR 38 1 2.7 38 38 0 11.8 46 25 37 0 0 0
KIOSBS 33 1 3.1 33 33 0 0 39 32 32 0 0 0
KRCSTDLCRTFC 1731050 21150 1.2 1731050 1731050 0 -1 1954950 17255 1457.9 0 0 0
MRPSBS 7 0 0 7 7 0 -66.7 28 6 7 0 0 0
MRPSBT 33 1 3.1 33 33 0 0 35 27 32 0 0 0
MTNSBT 27 -1 -3.6 27 27 0 -20.6 39 24 28 0 0 0
NEWFUNDSEQUI 3101 -5 -0.2 3150 3090 4 4.1 3800 2700 82.3 0 0 1.2
NEWFUNDSGOVI 6135 -54 -0.9 6184 6135 27 12.1 6748 5374 382.2 0 0 6.1
NEWFUNDSILBI 6779 -34 -0.5 6779 6740 0 2.7 6990 6302 61.3 0 0 2.2
NEWFUNDSMAPP 2194 -1 0 2205 2192 0 10.3 10000 1001 39.7 0 0 1.7
NEWFUNDSNEWS 5137 -16 -0.3 5137 5137 0 7.8 5636 2001 39.8 0 0 0.5
NEWFUNDSS&P 3991 -1 0 3991 3991 0 -0.2 4095 3635 52.8 0 0 1.2
NEWFUNDSSHAR 315 7 2.3 318 315 225 5.4 420 255 48 0 0 2
NEWFUNDSSWIX 1778 1 0.1 1778 1776 25 11.4 1941 1416 17.8 0 0 0.6
NEWFUNDSTRAC 2343 4 0.2 2343 2338 1 7 2350 2129 119.7 0 0 5.2
NEWGOLD 11234 127 1.1 11234 11060 7 -8.7 13327 10605 9218.8 0 0 0
NEWGOLDISSUE 15534 105 0.7 15550 15405 298 -1.5 17677 14547 14283.9 0 0 0
NEWGOLDPLLDM 11844 -74 -0.6 11844 11760 3 15.9 14305 9751 1583.3 0 0 0
NFEQUITYVALU 1044 0 0 1044 1044 2 0 1064 967 34.6 0 0 0
NFLOWVLTLTY 1050 4 0.4 1050 1050 0 0 1050 978 31.6 0 0 0
NPNSBR 17 -2 -10.5 17 17 0 -45.2 31 8 19 0 0 0
NPNSBS 37 -2 -5.1 37 37 0 27.6 47 17 39 0 0 0
NPNSBT 46 -1 -2.1 46 46 0 0 54 33 47 0 0 0
SATRIX40PRTF 5110 7 0.1 5160 5110 642 10.5 5592 4460 7888.8 0 0 1.2
SATRIXDIVIPL 258 2 0.8 259 255 796 21.1 274 196 1677.8 0 0 1.4
SATRIXFINI 1792 -9 -0.5 1801 1785 20 18.3 1905 1432 852.5 0 0 3.5
SATRIXILBI 565 -1 -0.2 568 561 3 1.1 644 394 22.7 0 0 2.9
SATRIXINDI 7614 32 0.4 7665 7592 99 7.9 8850 6907 2254.8 0 0 1
SATRIXMSCI 3368 30 0.9 3389 3340 23 3 3974 3080 326.1 0 0 0
SATRIXMSCIEM 3738 22 0.6 3750 3718 11 3.9 4400 3336 326 0 0 0
SATRIXNASDAQ 4550 -15 -0.3 4612 4550 94 0 4612 4410 37.5 0 0 0
SATRIXPRTFL 1970 -3 -0.2 1990 1969 10 -9.4 2593 1820 82.3 0 0 5.7
SATRIXQLTY 945 -8 -0.8 961 940 15 23 1086 763 130 0 0 1
SATRIXRAFI40 1466 10 0.7 1472 1456 32 16.7 1502 1171 1017.4 0 0 1
SATRIXRESI 3912 42 1.1 3918 3877 6 18.6 4072 2985 332.4 0 0 2.5
SATRIXS&P500 3210 42 1.3 3225 3171 19 4.1 3850 2881 214.6 0 0 0
SATRIXSWIXTO 1142 1 0.1 1153 1141 3 9 1344 1005 489.7 0 0 1.2
SBKSBS 6 1 20 6 6 0 -73.9 28 5 5 0 0 0
SBKSBT 32 5 18.5 32 32 0 0 38 26 27 0 0 0
SGLSBQ 42 3 7.7 42 42 0 20 50 16 39 0 0 0
SHPSBP 37 0 0 37 37 0 0 40 33 37 0 0 0
SOLSBX 5 0 0 5 5 0 -84.4 33 5 5 0 0 0
SOLSBY 16 0 0 20 16 5 -44.8 39 15 16 0 0 0
STANLIB 5771 -148 -2.5 5771 5756 0 -7.9 7748 5403 111.9 0 0 7.9
STANLIBG7GOV 6732 61 0.9 6732 6690 0 0 6732 6401 6.1 0 0 0
STANLIBGLOBA 1508 13 0.9 1523 1508 0 0 1536 1371 6.7 0 0 0.7
STANLIBMSCI 3370 31 0.9 3370 3348 1 0 3370 3080 40.8 0 0 0
STANLIBS&P50 15996 127 0.8 15996 15996 0 0 16500 14774 14 0 0 0
STANLIBSWIX4 1141 0 0 1141 1141 1 9 1410 958 2043.5 0 0 1.4
STANLIBTOP40 5115 -151 -2.9 5115 5114 1 10.6 5895 4425 727.1 0 0 1
SYGNIAITRIX 2120 6 0.3 2125 2111 3 -5 2320 1917 220.6 0 0 0
SYGNIAITRIXG 3132 39 1.3 3134 3126 2 -14.6 3898 2775 288.7 0 0 0.3
SYGNIAITRIXS 3391 27 0.8 3410 3387 2 -4.5 3838 3118 828.9 0 0 0.2
SYGNIAITRIXT 5161 15 0.3 5161 5161 0 -3.4 5527 4739 205.9 0 0 0
TOPSBX 15 -1 -6.3 15 13 2106 -58.3 75 12 16 0 0 0
TOPSBY 45 -2 -4.3 45 45 0 7.1 126 26 47 0 0 0
TOPSBZ 42 -1 -2.3 42 40 27 0 84 39 43 0 0 0
TOPSKQ 933 -32 -3.3 933 933 0 124.8 1554 160 965 0 0 0
TOPSKR 1123 -32 -2.8 1123 1123 0 91 1750 333 1155 0 0 0
TOPSKS 756 -31 -3.9 756 756 0 0 1573 495 787 0 0 0
TOPSKT 580 -31 -5.1 580 580 0 0 933 509 611 0 0 0
TOPSKV 406 -30 -6.9 406 390 5 0 640 346 436 0 0 0
TRUSBP 27 2 8 27 27 0 0 29 21 25 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 66500 299 0.5 66501 66500 14 -10.7 78000 64001 3273.5 33.6 0 10.9
AECI5,5% 1380 0 0 0 0 0 -22.4 1775 1300 41.4 0 0 7.2
AFRICANOVER 1052 0 0 0 0 0 -24.9 1500 1050 2.9 0 0 1.1
AFRICANPHNX 2450 0 0 0 0 0 -27.9 3475 2101 331.3 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 8100 -100 -1.2 8100 8100 6 -14.7 9750 7361 102.5 0 0 10.6
CAXTON-P 19000 0 0 0 0 0 0 19000 19000 9.5 0 0 3
CULLINAN 100 0 0 0 0 0 -6.5 100 100 0.5 0 0 11
DISC-B-P 8250 50 0.6 8400 8220 6 -14.1 10200 7690 656 0 0 12.6
FIRSTRANDB-P 7441 -59 -0.8 7550 7441 9 -8.1 8200 6750 3375 0 0 10.5
FOSCHINI 124 0 0 0 0 0 -27.1 170 124 0.2 0 0 10.5
GRINDRODPREF 6895 -5 -0.1 6905 6894 3 -5.5 7821 6499 510.6 0 0 13.3
IBRDMBLPRF1 100409 62 0.1 100509 100409 1 -0.2 101960 100295 342.9 0 0 5.9
ILRDMBLPRF2 100332 0 0 0 0 0 -1.2 102054 100326 213.6 0 0 5.7
IMPERIALPREF 6805 0 0 0 0 0 -10.6 7899 6650 308.9 0 0 12.6
INVESTEC 7300 40 0.6 7300 7260 17 -9.9 8650 6900 1121.5 0 0 11.9
INVESTECPREF 8865 0 0 0 0 0 4.3 11100 7999 244.2 0 0 2.5
INVICTA-P 8180 -20 -0.2 8195 8180 5 -14.7 9925 8020 615 0 0 14
LIBERTY11C 108 0 0 0 0 0 -2.7 150 101 16.2 0 0 10.2
NAMPAK6%PREF 125 0 0 0 0 0 -28.2 170 125 0.5 0 0 9.6
NAMPAK6,5%PR 111 0 0 0 0 0 -26 150 111 0.1 0 0 11.7
NEDBANKPREF 845 3 0.4 850 845 95 -6.1 925 810 3016.7 0 0 10.2
NETCAREPREF 7100 100 1.4 7100 7095 15 -17.9 9050 6500 455 0 0 12
PSGSERV 6850 60 0.9 6875 6790 4 -11 8050 6400 1182.5 0 0 12.6
RECMANDCLBR 2045 0 0 0 0 0 -16.5 2502 1850 969.3 0 0 0
REXTRFRM 200 0 0 0 0 0 100 200 120 0.3 0 0 6
SASFIN-P 7100 0 0 0 0 0 -5.6 7900 6875 127.6 0 0 12.1
STANDARD-P 7700 50 0.7 7700 7650 59 -5.9 8500 7202 4053.1 0 0 10.4
STD 70 0 0 0 0 0 -12.5 86 70 5.6 0 0 9.3
STEINHOFF-P 4401 0 0 0 0 0 -41.7 7900 1750 660.2 0 0 9.8
ZAMBEZIRF 5950 -50 -0.8 5990 5900 204 9.4 6425 5300 9594.3 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
DBSTBNPN 109051 0 0 109051 109051 0 0 115589 1 0 0 0 0
DBSTBNPR 42458 0 0 44291 42458 2 0 60967 30220 4361.2 0 0 0
DBSTBXX6 4160 257 6.6 4160 4160 0 0 6956 2915 195.2 0 0 39.8
INVLTD 1121256 853 0.1 1121256 1121256 0 19.4 1131404 9962 12.3 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
ADBEE(RF) 5625 -35 -0.6 5625 5500 0 27.1 5989 4000 1462.7 0 0 0
DBMSCIAFETN 11603 -26 -0.2 11603 11603 0 15.3 12250 10062 2325.8 0 0 0
DBMSCICHETN 7200 33 0.5 7400 7200 1 27 41275 5605 1433.4 0 0 0
DBMSCIEMETN 6191 48 0.8 6191 6191 0 14.5 47325 4237 1228.6 0 0 0
FRKBONDGOLD 1729050 21600 1.3 1729050 1729050 0 0.3 1942200 1612300 2383.9 0 0 0
FRSFRPT9JUN1 117550 1450 1.2 117550 117550 0 -7.3 138800 112350 854.1 0 0 0
GOLDCMMDTY-L 18098 224 1.3 18098 18022 0 -1.8 20534 16911 178.7 0 0 0
IBLUSDZAROCT 124737 1165 0.9 124737 123713 0 -4.6 145570 116000 432.5 0 0 1
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.