Vous êtes sur la page 1sur 1

Markets and Commodity figures

22 May 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 1646500 0 0 0 0 0 -5.9 1940000 1600010 0 0 0 0
KRHALF 825000 0 0 0 0 0 0.6 890000 751000 0 0 0 0
KRQRTR 419000 0 0 0 0 0 4.5 445000 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 124030 -2355 -1.9 124030 124030 0 -12.9 142510 1 20.2 0 0 0
AFRICAGOLD 16042 -56 -0.3 16042 16042 0 -2.8 18346 15172 96.6 0 0 0
AFRICAPALLAD 12337 10 0.1 12507 12254 4 20.9 14392 7266 2927.7 0 0 0
AFRICAPLATIN 11252 40 0.4 11282 11252 0 -8.7 13417 10719 1659.4 0 0 0
AFRICARHODIU 27989 -206 -0.7 27989 27936 0 133.9 29900 11500 425.9 0 0 0
AGLSBZ 11 0 0 12 11 270 -66.7 43 11 11 0 0 0
AMIBIG50EX-S 1303 -2 -0.2 1360 1280 0 5.1 3656 986 15.8 0 0 1.9
AMSSBP 25 -2 -7.4 25 25 0 -24.2 48 24 27 0 0 0
ANGSBR 34 1 3 34 34 0 -2.9 37 20 33 0 0 0
ASHBURTONGBL 3997 -74 -1.8 4090 3952 7 -1.7 4460 3550 175.1 0 0 0.6
ASHBURTONINF 2082 0 0 2089 2082 60 0.6 2414 1812 1214.8 0 0 2.6
ASHBURTONMID 740 3 0.4 745 732 27 -1.7 892 695 294.8 0 0 3.8
ASHBURTONTOP 5182 26 0.5 5192 5021 15 7.8 5886 4222 664.5 0 0 1.4
ASHBURTONWOR 630 -8 -1.3 635 630 0 0 651 592 62.7 0 0 0
BILSBR 5 0 0 5 5 0 -83.9 43 5 5 0 0 0
BILSBS 10 1 11.1 10 9 100 0 37 9 9 0 0 0
CORE DIVTRAX 2863 30 1.1 2875 2815 2 0.5 3275 2700 290.9 0 0 1.5
CORE EWTOP40 4910 52 1.1 4915 4875 4 -1.9 5450 4680 161.1 0 0 1.7
CORE GLPROP 3133 -45 -1.4 3160 3115 4 -4.1 3855 2785 309.7 0 0 1.6
CORE LVOLTRX 2686 3 0.1 2695 2678 0 -2.1 2896 2530 17.2 0 0 2.8
CORE PREF 812 0 0 814 810 3 -11 975 765 255.8 0 0 7.4
CORE S&P500 3470 -40 -1.1 3488 3410 87 9.5 3998 3050 533 0 0 1
CORE SAPY 5710 53 0.9 5714 5640 0 -11.5 7345 5585 142.4 0 0 6.5
CORE TOP50 2380 7 0.3 2380 2376 2 10.5 2632 2008 883.3 0 0 1.1
CORESHARESGL 1034 -16 -1.5 1040 1031 99 8.6 1150 934 128.1 0 0 0
CORESHARESPR 1799 21 1.2 1800 1785 6 -12.7 2319 1759 266.4 0 0 6.3
DOLLARCSTDL 114745 -2175 -1.9 114745 114580 0 -9.9 140850 10900 99.4 0 0 1.6
DSYSBQ 27 -4 -12.9 27 27 0 -15.6 48 21 31 0 0 0
ESPIBK 1537104 -336 0 1537104 1537104 0 15.9 1537440 1325679 85.5 0 0 0
ESPIBO 1443947 -7454 -0.5 1443947 1443947 0 10.8 1469937 1161496 166.8 0 0 0
EXXSBP 5 -2 -28.6 5 5 0 -84.4 40 5 7 0 0 0
EXXSBQ 36 -3 -7.7 36 36 0 5.9 69 34 39 0 0 0
FSRSBR 8 -2 -20 8 8 0 -52.9 22 5 10 0 0 0
FSRSBS 46 -3 -6.1 46 46 0 0 49 34 49 0 0 0
GFISBS 36 1 2.9 36 36 0 9.1 45 27 35 0 0 0
HARSBR 18 1 5.9 18 18 0 -41.9 33 12 17 0 0 0
IMPSBP 46 -2 -4.2 46 46 0 0 59 34 48 0 0 0
KIOSBQ 11 0 0 11 11 0 -66.7 33 11 11 0 0 0
KIOSBR 32 0 0 32 32 0 -5.9 46 25 32 0 0 0
KIOSBS 29 0 0 29 29 0 0 39 29 29 0 0 0
KRCSTDLCRTFC 1709700 -27100 -1.6 1709700 1709700 0 -2.7 1954950 17255 1480.9 0 0 0
MRPSBS 6 -2 -25 6 6 0 -71.4 28 6 8 0 0 0
MRPSBT 36 -3 -7.7 36 36 0 0 42 27 39 0 0 0
MTNSBT 30 -1 -3.2 30 30 0 -11.8 39 21 31 0 0 0
NEWFUNDSEQUI 3046 23 0.8 3059 3017 1 2.9 3800 2700 80.1 0 0 1.2
NEWFUNDSGOVI 6016 18 0.3 6050 5983 33 9.2 6800 5374 379.4 0 0 6.5
NEWFUNDSILBI 6763 -4 -0.1 6802 6724 0 2.7 6990 6302 60.9 0 0 2.4
NEWFUNDSMAPP 2190 14 0.6 2197 2190 1 7.9 10000 1001 39.3 0 0 1.7
NEWFUNDSNEWS 5133 48 0.9 5142 5133 0 7.2 5636 2001 39.3 0 0 0.5
NEWFUNDSS&P 3889 28 0.7 3889 3868 0 -3.8 4070 3635 51.1 0 0 1.3
NEWFUNDSSHAR 332 3 0.9 332 328 55 7.4 420 255 51.2 0 0 1.9
NEWFUNDSSWIX 1779 15 0.9 1779 1771 0 7 1941 1416 17.6 0 0 0.6
NEWFUNDSTRAC 2354 -1 0 2359 2349 2 6.9 2359 2129 120.5 0 0 5.1
NEWGOLD 11186 72 0.6 11186 11103 2 -8.9 13327 10605 9224.6 0 0 0
NEWGOLDISSUE 15381 -219 -1.4 15460 15337 48 -3 17677 14547 13553 0 0 0
NEWGOLDPLLDM 12330 10 0.1 12430 12284 1 24.5 14305 9751 1735.2 0 0 0
NFEQUITYVALU 1030 5 0.5 1030 1027 0 0 1064 967 34 0 0 0
NFLOWVLTLTY 1032 4 0.4 1034 1032 0 0 1063 978 31.1 0 0 0
NPNSBR 5 -1 -16.7 5 5 0 -83.9 31 5 6 0 0 0
NPNSBS 26 0 0 26 26 0 -10.3 47 17 26 0 0 0
NPNSBT 39 0 0 39 39 0 0 54 33 39 0 0 0
SATRIX40PRTF 5187 31 0.6 5205 5100 62 7.7 5592 4460 8042.9 0 0 1.1
SATRIXDIVIPL 254 1 0.4 256 251 154 20.4 274 196 1670.8 0 0 1.4
SATRIXFINI 1722 25 1.5 1731 1712 51 13.7 1905 1432 810.1 0 0 3.7
SATRIXILBI 582 -2 -0.3 585 582 1 4.5 644 394 23.5 0 0 2.8
SATRIXINDI 7543 49 0.7 7569 7480 17 0.9 8850 6907 2232.3 0 0 1
SATRIXMSCI 3493 -62 -1.7 3533 3471 78 6.8 3974 3080 375.8 0 0 0
SATRIXMSCIEM 3776 -38 -1 3799 3750 35 5 4400 3336 342.2 0 0 0
SATRIXNASDAQ 4842 -99 -2 4876 4831 22 0 4961 4410 60.3 0 0 0
SATRIXPRTFL 1912 5 0.3 1950 1900 4 -12.3 2302 1820 81.5 0 0 5.8
SATRIXQLTY 904 10 1.1 909 890 9 17.7 1086 763 130.9 0 0 1.1
SATRIXRAFI40 1467 5 0.3 1472 1458 21 15.3 1502 1171 1021.6 0 0 1.2
SATRIXRESI 4230 -5 -0.1 4242 4193 12 26.2 4254 2985 363.7 0 0 2.3
SATRIXS&P500 3343 -54 -1.6 3357 3304 86 8.4 3850 2881 243.7 0 0 0
SATRIXSWIXTO 1142 9 0.8 1147 1133 13 4.4 1344 1013 479.5 0 0 1.2
SBKSBS 6 -1 -14.3 6 6 0 -73.9 28 5 7 0 0 0
SBKSBT 35 -3 -7.9 35 35 0 0 40 26 38 0 0 0
SHPSBP 39 -2 -4.9 39 39 0 0 41 33 41 0 0 0
SOLSBY 5 0 0 5 5 0 -82.8 39 5 5 0 0 0
STANLIB 5569 67 1.2 5600 5540 0 -15.2 7748 5403 104 0 0 8.2
STANLIBG7GOV 6704 -120 -1.8 6736 6643 0 0 6900 6401 6.3 0 0 0
STANLIBGLOBA 1567 -25 -1.6 1611 1567 0 0 1641 1371 7.1 0 0 0.6
STANLIBMSCI 3506 -52 -1.5 3510 3506 0 0 3558 3080 43.5 0 0 0
STANLIBS&P50 16652 -338 -2 16866 16652 0 0 17014 14774 14.9 0 0 0
STANLIBSWIX4 1143 9 0.8 1147 1137 1 7.2 1410 958 2030.9 0 0 1.4
STANLIBTOP40 5176 33 0.6 5177 5176 0 5.7 5895 4425 710.1 0 0 1
SYGNIAITRIX 2137 -55 -2.5 2169 2136 2 -4.2 2320 1917 228.7 0 0 0
SYGNIAITRIXG 3238 -55 -1.7 3245 3238 1 -11.7 3898 2775 307.3 0 0 0.3
SYGNIAITRIXS 3468 -71 -2 3489 3457 10 -2.3 3838 3118 872 0 0 0.2
SYGNIAITRIXT 5218 30 0.6 5223 5200 0 -2.3 5527 4739 207.5 0 0 0
TOPSBX 3 -2 -40 3 3 0 -91.7 75 3 5 0 0 0
TOPSBY 29 -4 -12.1 37 29 2900 -31 126 25 33 0 0 0
TOPSBZ 35 -2 -5.4 38 35 25 0 84 32 37 0 0 0
TOPSKQ 838 -52 -5.8 838 838 0 101.9 1554 160 890 0 0 0
TOPSKR 1030 -53 -4.9 1030 1030 0 75.2 1750 333 1083 0 0 0
TOPSKS 660 -50 -7 660 660 0 0 1573 495 710 0 0 0
TOPSKT 483 -49 -9.2 507 483 20 0 933 386 532 0 0 0
TOPSKV 309 -49 -13.7 410 300 21 0 640 202 358 0 0 0
TRUSBP 39 0 0 39 39 0 0 39 21 39 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 69000 -1000 -1.4 70000 68999 1 -5.6 74700 64001 3461.4 34.9 0 10.5
AECI5,5% 1375 0 0 1375 1375 2 -22.3 1775 1300 41.3 0 0 7.2
AFRICANOVER 1052 0 0 0 0 0 -24.9 1500 1050 2.9 0 0 1.1
AFRICANPHNX 2150 0 0 2240 2150 1 -32.8 3400 2099 290.7 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -7.6 137 121 0.5 0 0 9.9
CAPITEC-P 8000 0 0 8000 8000 0 -13.5 9750 7361 100 0 0 10.8
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 8383 50 0.6 8400 8350 4 -11.8 10000 7690 666.6 0 0 12.4
FIRSTRANDB-P 7800 -50 -0.6 7900 7800 18 -3.1 8200 6750 3532.5 0 0 10
FOSCHINI 124 0 0 0 0 0 -27.1 170 124 0.2 0 0 10.5
GRINDRODPREF 6875 7 0.1 6875 6868 5 -5.8 7821 6499 508.2 0 0 13.3
IBRDMBLPRF1 100791 16 0 100892 100791 0 -0.2 101960 100295 344.4 0 0 5.9
ILRDMBLPRF2 100784 0 0 0 0 0 0 101657 100326 214.6 0 0 5.7
IMPERIALPREF 6800 -140 -2 6800 6800 0 -8.1 7899 6650 315.1 0 0 12.6
INVESTEC 7606 7 0.1 7606 7500 8 -9.5 8605 6900 1173.9 0 0 11.3
INVESTECPREF 8865 0 0 0 0 0 9.4 11100 7999 244.2 0 0 2.7
INVICTA-P 8261 0 0 0 0 0 -13.4 9925 8002 619.6 0 0 13.9
LIBERTY11C 108 0 0 0 0 0 -1.8 150 101 16.2 0 0 10.2
NAMPAK6%PREF 125 0 0 0 0 0 -26.5 170 125 0.5 0 0 9.6
NAMPAK6,5%PR 111 0 0 0 0 0 -26 120 111 0.1 0 0 11.7
NEDBANKPREF 900 0 0 900 885 238 -0.6 925 810 3224.5 0 0 9.6
NETCAREPREF 6711 10 0.1 6750 6711 6 -22.9 9000 6500 435.6 0 0 12.7
PSGSERV 7000 49 0.7 7000 6951 20 -9.1 8050 6400 1210.6 0 0 12.3
RECMANDCLBR 1980 -20 -1 2050 1980 3 -17.5 2475 1850 948 0 0 0
REXTRFRM 200 0 0 0 0 0 100 200 120 0.3 0 0 6
SASFIN-P 6750 119 1.8 6750 6749 1 -10.2 7900 6600 119.2 0 0 12.7
STANDARD-P 7975 -5 -0.1 8000 7975 8 -0.4 8500 7202 4228 0 0 10
STD 66 0 0 0 0 0 -17.5 86 66 5.3 0 0 9.8
STEINHOFF-P 4401 0 0 0 0 0 -42.5 7900 1750 660.2 0 0 9.8
ZAMBEZIRF 5700 0 0 5700 5700 1 6.5 6425 5300 9114.6 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
DBSTBNPN 92079 0 0 92079 92079 0 0 116078 1 9529.9 0 0 0
DBSTBNPP 36211 0 0 36211 36211 0 0 57150 33500 3934.9 0 0 0
DBSTBNPR 34161 0 0 34161 34161 0 0 60967 30220 3680.8 0 0 0
DBSTBXX6 5007 350 7.5 5007 5007 0 0 6956 2915 232.9 0 0 33.1
INVLTD 1129613 3958 0.4 1129613 1129613 0 20.2 1134233 9962 12.4 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
ADBEE(RF) 5539 1 0 5575 5501 1 22.9 5989 4000 1431.2 0 0 0
DBMSCIAFETN 11208 -242 -2.1 11208 11208 0 5.5 12250 10250 2290 0 0 0
DBMSCICHETN 7710 -133 -1.7 8000 7642 1 25.7 41275 5900 1568.6 0 0 0
DBMSCIEMETN 6226 -89 -1.4 6271 6184 0 9.7 47325 4237 1263 0 0 0
FRKBONDGOLD 1706550 -25550 -1.5 1706550 1704700 0 -1.5 1942200 1612300 2418.4 0 0 0
FRSFRPT9JUN1 117200 700 0.6 117200 117200 0 -7.3 138800 112350 857.1 0 0 0
GOLDCMMDTY-L 17846 -284 -1.6 17864 17846 0 -3.5 20534 16911 181.3 0 0 0
IBLUSDZAROCT 126813 -2389 -1.8 126813 126813 0 -4.5 145570 116000 452.2 0 0 1
IBSWX40TR2ET 18642 134 0.7 18642 18642 0 -0.9 20256 1 925.4 0 0 0
IBTOP40CLIQU 126099 -1233 -1 126099 126099 0 5.6 130581 110223 1.3 0 0 0
IBTOP40TR2ET 7401 44 0.6 7401 7401 0 0.7 7819 1 938 0 0 0
IBVR1ETN 126262 22 0 126262 126262 0 6.7 126262 118384 2101.9 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.