Vous êtes sur la page 1sur 1

Markets and Commodity figures

09 July 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 1760000 10000 0.6 1760000 1760000 0 -1.1 1940000 1600010 0 0 0 0
KRHALF 825000 0 0 0 0 0 3.1 890000 751000 0 0 0 0
KRQRTR 402500 0 0 0 0 0 -3.5 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 131810 -1505 -1.1 131810 131810 0 -7.5 142510 1 21.3 0 0 0.4
AFRICAGOLD 16635 -105 -0.6 16770 16635 0 3.3 18346 15172 100.4 0 0 0
AFRICAPALLAD 12665 67 0.5 12737 12597 5 14 14392 7266 2834.6 0 0 0
AFRICAPLATIN 11234 1 0 11234 11234 0 -5.6 13417 10719 1437.8 0 0 0
AFRICARHODIU 29328 -799 -2.7 30005 29328 0 117.2 32758 12518 425 0 0 0
AGLSBP 29 -1 -3.3 29 29 0 0 32 29 30 0 0 0
AGLSBZ 7 -1 -12.5 7 7 0 -78.8 43 7 8 0 0 0
AMIBIG50EX-S 1335 0 0 1335 1310 0 0.6 3656 986 16.2 0 0 2.3
AMIRLSTTEX-S 4348 0 0 4348 4348 0 0 4400 3975 0.9 0 0 0
AMSSBP 16 0 0 0 0 0 -51.5 48 13 16 0 0 0
ANGSBR 12 0 0 12 12 0 -65.7 37 11 12 0 0 0
ASHBURTONGBL 4211 -20 -0.5 4240 4182 46 3.6 4460 3550 181.9 0 0 0.6
ASHBURTONINF 2035 0 0 2043 2026 5 -0.8 2414 1812 1085.6 0 0 2.7
ASHBURTONMID 717 7 1 723 713 331 1 892 682 397.6 0 0 3.9
ASHBURTONTOP 5233 91 1.8 5236 5207 226 13.4 5886 4222 842.7 0 0 1.4
ASHBURTONWOR 667 -16 -2.3 680 667 1 0 695 592 67.2 0 0 0
BILSBR 7 0 0 0 0 0 -77.4 43 4 7 0 0 0
BILSBS 6 -1 -14.3 6 6 0 0 37 5 7 0 0 0
BILSBT 21 -2 -8.7 21 21 0 -34.4 32 19 23 0 0 0
CORE DIVTRAX 2776 43 1.6 2785 2776 5 2.2 3275 2605 288.1 0 0 2.1
CORE EWTOP40 4790 90 1.9 4815 4760 2 0.5 5450 4500 157.5 0 0 1.5
CORE GLPROP 3470 -23 -0.7 3510 3470 12 2.4 3855 2785 332.3 0 0 1.5
CORE LVOLTRX 2632 18 0.7 2632 2632 0 -1 2896 2523 15.8 0 0 3.3
CORE PREF 836 4 0.5 845 836 1 -7.6 916 765 254.6 0 0 10
CORE S&P500 3740 8 0.2 3760 3697 22 14.7 3998 3050 581.6 0 0 0.9
CORE SAPY 5545 9 0.2 5560 5520 4 -14.9 7345 5287 141.2 0 0 6.8
CORE TOP50 2369 38 1.6 2375 2361 3 14.3 2632 2070 879.3 0 0 0.9
CORESHARESGL 1103 -8 -0.7 1114 1102 52 15.9 1150 934 168.9 0 0 0.2
CORESHARESPR 1729 -3 -0.2 1750 1722 11 -18.6 2319 1660 263 0 0 6.9
DOLLARCSTDL 124480 -1770 -1.4 125300 124480 0 -3 140850 10900 107.3 0 0 1.5
DSYSBQ 29 -7 -19.4 29 29 0 -9.4 56 21 36 0 0 0
ESPIBK 1569209 22859 1.5 1569209 1569209 0 14.2 1569209 1373673 86 0 0 0
ESPIBO 1303078 41695 3.3 1303078 1303078 0 2.4 1469937 1161496 144.9 0 0 0
EXXSBQ 26 -2 -7.1 26 26 0 -23.5 69 26 28 0 0 0
EXXSBR 23 -1 -4.2 23 23 0 -23.3 33 22 24 0 0 0
FSRSBS 30 -5 -14.3 32 30 210 0 56 30 35 0 0 0
GFISBS 21 2 10.5 21 21 0 -36.4 45 19 19 0 0 0
HARSBR 9 -1 -10 9 9 0 -71 33 9 10 0 0 0
IMPSBP 40 -3 -7 40 40 0 0 59 34 43 0 0 0
KIOSBR 21 -1 -4.5 21 21 0 -38.2 46 20 22 0 0 0
KIOSBS 22 -1 -4.3 22 22 0 0 39 22 23 0 0 0
KRCSTDLCRTFC 1771650 -11150 -0.6 1771650 1771650 0 3.2 1954950 17255 1190.3 0 0 0
MRPSBS 6 -1 -14.3 6 6 0 -71.4 28 6 7 0 0 0
MRPSBT 47 -3 -6 47 47 0 0 57 27 50 0 0 0
MTNSBT 29 -4 -12.1 29 29 0 -14.7 43 21 33 0 0 0
NEWFUNDSEQUI 2889 48 1.7 2889 2869 2 0.6 3800 2761 75.3 0 0 1.3
NEWFUNDSGOVI 6042 4 0.1 6074 6030 74 11.1 6800 5374 505.7 0 0 5.9
NEWFUNDSILBI 6638 1 0 6675 6601 0 2.2 6990 6302 59.7 0 0 2.3
NEWFUNDSMAPP 2213 33 1.5 2213 2203 0 12.1 10000 1001 39.4 0 0 1.7
NEWFUNDSNEWS 5244 108 2.1 5244 5217 0 14.5 5636 2001 39.7 0 0 0.5
NEWFUNDSS&P 3798 39 1 3798 3779 0 -0.8 4044 3635 49.7 0 0 1.3
NEWFUNDSSHAR 328 5 1.5 330 328 0 9.3 420 255 50.3 0 0 2
NEWFUNDSSWIX 1806 34 1.9 1806 1795 0 14.4 1941 1416 17.7 0 0 0.6
NEWFUNDSTRAC 2374 2 0.1 2378 2369 0 6.8 2400 2129 121.4 0 0 5.1
NEWGOLD 11161 16 0.1 11281 11132 6 -5.8 13327 10605 8459.1 0 0 0
NEWGOLDISSUE 15981 -79 -0.5 16058 15933 57 3.3 17677 14547 12137.8 0 0 0
NEWGOLDPLLDM 12676 74 0.6 12750 12646 85 14.2 14305 10684 1812.8 0 0 0
NFEQUITYVALU 1016 11 1.1 1016 1016 0 0 1064 967 33.3 0 0 0
NFLOWVLTLTY 1037 9 0.9 1037 1037 0 0 1063 978 31.1 0 0 0
NPNSBS 6 0 0 0 0 0 -79.3 47 4 6 0 0 0
NPNSBT 23 -3 -11.5 23 23 761 0 54 23 26 0 0 0
NPNSBU 20 -2 -9.1 20 20 0 -45.9 40 20 22 0 0 0
SATRIX40PRTF 5227 82 1.6 5239 5162 418 13.7 5592 4552 8123.5 0 0 1.4
SATRIXDIVIPL 248 8 3.3 249 246 77 23.4 274 198 1541.7 0 0 0.5
SATRIXFINI 1690 34 2.1 1690 1657 15 15.8 1905 1443 770.7 0 0 3.5
SATRIXILBI 563 1 0.2 563 556 0 2.2 644 429 22.6 0 0 1.4
SATRIXINDI 7571 122 1.6 7581 7533 57 7.3 8850 7005 2166.8 0 0 1.1
SATRIXMSCI 3708 13 0.4 3732 3695 21 13.4 3974 3080 449.7 0 0 0
SATRIXMSCIEM 3793 14 0.4 3819 3770 31 5.5 4400 3336 342.9 0 0 0
SATRIXNASDAQ 5379 3 0.1 5442 5354 25 0 5607 4410 173.2 0 0 0
SATRIXPRTFL 1876 2 0.1 1883 1863 3 -12 2302 1586 85.7 0 0 5
SATRIXQLTY 871 16 1.9 873 864 222 13.4 1086 763 138 0 0 2.4
SATRIXRAFI40 1444 23 1.6 1449 1431 152 17.3 1502 1218 995.8 0 0 1.3
SATRIXRESI 4268 57 1.4 4268 4237 23 31.7 4500 3005 332.2 0 0 2.7
SATRIXS&P500 3591 -11 -0.3 3638 3581 8 16.5 3850 2881 269.2 0 0 0
SATRIXSWIXTO 1161 22 1.9 1161 1153 6 12.4 1344 1028 475.2 0 0 1.5
SBKSBS 4 -1 -20 4 4 0 -82.6 28 4 5 0 0 0
SBKSBT 37 -5 -11.9 37 37 0 0 51 26 42 0 0 0
SHPSBP 41 -3 -6.8 41 41 0 0 53 33 44 0 0 0
SOLSBZ 16 -2 -11.1 16 16 0 -50 33 16 18 0 0 0
STANLIB 5402 29 0.5 5440 5354 5 -14.5 7748 5112 101.6 0 0 7.6
STANLIBG7GOV 7201 -113 -1.5 7261 7201 0 0 7470 6401 6.7 0 0 0.1
STANLIBGLOBA 1780 -17 -0.9 1824 1780 2 0 1838 1371 8.1 0 0 2.7
STANLIBMSCI 3706 -3 -0.1 3706 3706 0 0 3796 3080 45.3 0 0 0
STANLIBS&P50 17953 -68 -0.4 17953 17953 0 0 18569 14774 15.8 0 0 0
STANLIBSWIX4 1162 23 2 1162 1150 1 12.6 1410 1025 2039.9 0 0 1.6
STANLIBTOP40 5223 91 1.8 5233 5179 1 13.6 5895 4545 708.6 0 0 1.2
SYGNIAITRIX 2306 -4 -0.2 2329 2302 8 3.4 2459 1917 241 0 0 0.1
SYGNIAITRIXG 3523 -35 -1 3557 3523 73 -3.9 3898 2775 332.1 0 0 1.5
SYGNIAITRIXS 3727 6 0.2 3744 3726 9 5 3853 3118 1326.2 0 0 0.8
SYGNIAITRIXT 5202 82 1.6 5213 5202 0 -2.6 5527 4739 204.8 0 0 0.4
TOPSBZ 27 -6 -18.2 28 26 2507 0 84 26 33 0 0 0
TOPSKQ 785 -171 -17.9 785 785 0 89.2 1554 160 956 0 0 0
TOPSKR 982 -173 -15 982 982 0 67 1750 333 1155 0 0 0
TOPSKS 612 -160 -20.7 642 612 7 0 1573 495 772 0 0 0
TOPSKT 431 -159 -26.9 448 431 2 0 1100 361 590 0 0 0
TOPSKV 251 -158 -38.6 295 244 30 0 905 180 409 0 0 0
TRUSBP 51 -2 -3.8 51 51 0 0 56 21 53 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 70433 330 0.5 70541 70099 2 -5.3 74400 64001 3466.5 35.6 0 10.3
AECI5,5% 1350 0 0 0 0 0 -22.4 1700 1300 40.5 0 0 7.3
AFRICANOVER 1052 0 0 0 0 0 -29.9 1052 1050 2.9 0 0 1.1
AFRICANPHNX 3000 20 0.7 3000 3000 5 -6.3 3300 2050 403 0 0 0
BARWORLD6%PR 121 0 0 0 0 0 -11.7 121 121 0.5 0 0 9.9
CAPITEC-P 8000 -500 -5.9 8300 8000 8 -15.8 9750 7361 106.2 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 8300 100 1.2 8300 8200 9 -14.1 9800 7690 656 0 0 12.5
ECSG2 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 7948 48 0.6 7950 7905 7 -2.9 8200 6750 3555 0 0 9.8
FOSCHINI 124 0 0 0 0 0 -27.1 162 124 0.2 0 0 10.5
GRINDRODPREF 7050 29 0.4 7051 7050 8 -3.4 7821 6499 519.6 0 0 13
IBRDMBLPRF1 101524 15 0 101626 101524 0 -0.2 101960 100295 346.9 0 0 5.6
ILRDMBLPRF2 101387 0 0 0 0 0 -0.2 101657 100326 215.9 0 0 5.6
IMPERIALPREF 7200 0 0 0 0 0 -4 7899 6650 326.9 0 0 11.9
INVESTEC 7300 -125 -1.7 7425 7300 16 -9.9 8200 6900 1147 0 0 11.8
INVESTECPREF 11400 0 0 0 0 0 34.1 12000 8400 314 0 0 2.1
INVICTA-P 7850 0 0 0 0 0 -14.7 9860 7690 588.8 0 0 13.8
LIBERTY11C 108 0 0 0 0 0 -10 150 101 16.2 0 0 10.2
NAMPAK6%PREF 125 0 0 0 0 0 -26.5 150 125 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 15 1.7 900 887 231 -0.6 920 810 3170.8 0 0 9.6
NETCAREPREF 6875 -25 -0.4 6875 6875 0 -16.2 8200 6500 448.5 0 0 12.4
PSGSERV 7130 -20 -0.3 7150 7125 7 -7.8 7884 6400 1245.2 0 0 12.1
RECMANDCLBR 2000 50 2.6 2000 1950 9 -13 2475 1850 924.3 0 0 0
REXTRFRM 200 0 0 0 0 0 66.7 200 200 0.3 0 0 6
SASFIN-P 6750 0 0 0 0 0 -11.8 7900 6600 121.3 0 0 12.7
STANDARD-P 8100 100 1.3 8200 8020 11 -2.3 8330 7202 4238.6 0 0 9.9
STD 66 0 0 0 0 0 -19.5 82 66 5.3 0 0 9.8
STEINHOFF-P 4401 0 0 0 0 0 -42.8 7900 1750 660.2 0 0 19.5
ZAMBEZIRF 5775 -125 -2.1 5775 5775 1 6.9 6425 5400 9434.4 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
DBNPAS 74000 73998 3699900 74000 74000 0 0 74000 2 0.2 0 0 0
DBNPAT 73702 3592 5.1 73702 73702 45 0 73702 38672 7011 0 0 0
INVLTD 1125529 14092 1.3 1125529 1125529 0 13.4 1137098 992277 12.2 0 0 0
UBSNPNEX 75384 6128 8.8 75384 75384 11 0 80470 42954 692.6 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
ADBEE(RF) 5538 -37 -0.7 5575 5500 1 16.9 5989 4000 1440.7 0 0 0
DBMSCIAFETN 11550 25 0.2 11550 11550 0 8.4 12250 10499 2305 0 0 0
DBMSCICHETN 7675 50 0.7 7753 7500 1 23.5 41275 6022 1525 0 0 0
DBMSCIEMETN 6250 60 1 6250 6250 0 7.5 47325 5305 1238 0 0 0
FRKBONDGOLD 1774550 -10500 -0.6 1774550 1774550 0 4.6 1942200 1612300 2492.3 0 0 0
FRSFRPT9JUN1 117100 0 0 117100 117100 0 -4.5 138800 112350 861.5 0 0 0
GOLDCMMDTY-L 18540 -116 -0.6 18540 18540 0 2.6 20534 16911 186.6 0 0 0
IBLUSDZAROCT 135097 -1496 -1.1 135097 135097 0 0 145570 116000 478.1 0 0 0.9
IBSWX40TR2ET 18909 321 1.7 18909 18909 0 0.6 20256 1 929.4 0 0 0
IBTOP40CLIQU 125337 567 0.5 125337 125337 0 8.2 130581 115860 1.2 0 0 0
IBTOP40TR2ET 7476 127 1.7 7476 7476 0 1.7 7819 1 937 0 0 0
IBVR1ETN 127558 67 0.1 127558 127558 6 6.8 127558 119485 2122.7 0 0 0
NEWWAVEETN 11241 15 0.1 11241 11241 0 -5.3 13515 10267 23.4 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.