Vous êtes sur la page 1sur 1

Markets and Commodity figures

10 April 2019

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 1960000 0 0 0 0 0 18.8 2100000 1600000 0 0 0 0
KRHALF 810000 0 0 0 0 0 7.9 850000 760000 0 0 0 0
KRQRTR 400000 0 0 0 0 0 -4.5 415000 400000 0 0 0 0
KRTENTH 160000 0 0 0 0 0 6.7 160000 160000 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
2YRDOLLARCST 139640 -1075 -0.8 139640 139640 0 17.3 152670 117665 22.5 0 0 0.8
AFRICAGOLD 17932 -110 -0.6 17932 17932 0 12.4 18867 15805 108.3 0 0 0
AFRICAPALLAD 18981 -174 -0.9 19218 18981 1 67 22900 6668 2622.3 0 0 0
AFRICAPLATIN 12334 -126 -1 12346 12224 1 11.5 12700 10111 2205.4 0 0 0
AFRICARHODIU 39045 -1420 -3.5 41306 38550 0 61.7 48452 22222 384.6 0 0 0
AGLSBQ 4 0 0 0 0 0 -86.2 42 2 4 0 0 0
AGLSBR 20 0 0 20 20 0 -28.6 30 20 20 0 0 0
AMIBIG50EX-S 1400 -101 -6.7 1400 1400 0 11.6 5644 1195 21.4 0 0 1.2
AMIRLSTTEX-S 3843 46 1.2 3843 3843 0 0 5208 3299 1 0 0 0
AMSSBP 5 0 0 5 5 0 -83.3 30 5 5 0 0 0
AMSSBQ 19 2 11.8 19 17 45 -34.5 29 17 17 0 0 0
ANGSBT 3 0 0 3 3 0 -90.9 37 3 3 0 0 0
ANGSBU 16 2 14.3 16 16 0 -44.8 29 11 14 0 0 0
ASHBURTONGBL 4398 -33 -0.7 4442 4398 40 16.8 4987 3700 525 0 0 1.3
ASHBURTONINF 2005 -2 -0.1 2005 1996 6 -6 2144 1918 321.8 0 0 2.5
ASHBURTONMID 731 -2 -0.3 732 725 18 -4.9 802 651 373.8 0 0 2.7
ASHBURTONTOP 5272 57 1.1 5272 5250 208 4.4 5422 4367 1819.4 0 0 1.6
ASHBURTONWOR 682 -5 -0.7 689 680 0 10.2 780 603 110.8 0 0 0.1
BHPSBP 20 0 0 20 19 400 -35.5 31 19 20 0 0 0
BILSBV 4 0 0 0 0 0 -86.7 40 4 4 0 0 0
CORE DIVTRAX 2679 26 1 2683 2659 5 -9.9 3192 2485 298.6 0 0 0.8
CORE EWTOP40 4633 15 0.3 4658 4588 11 -6.9 5200 4230 124.9 0 0 1.1
CORE GLPROP 3737 -95 -2.5 3828 3724 21 23.6 4045 2960 429.9 0 0 2.8
CORE PREF 929 4 0.4 929 912 77 15.3 942 783 319.7 0 0 9.1
CORE S&P500 4020 -40 -1 4060 4010 21 24.8 4579 3185 726 0 0 1.3
CORE SAPY 5054 7 0.1 5084 5036 1 -16 6055 4871 152.8 0 0 6.6
CORE TOP50 2355 -7 -0.3 2368 2345 4 0.7 2480 2041 1305.1 0 0 1.8
CORESHARESGL 1204 -2 -0.2 1205 1194 62 22.4 1310 977 335.8 0 0 0.8
CORESHARESPR 1585 2 0.1 1586 1558 12 -16.3 1921 1527 261.8 0 0 7.4
DOLLARCSTDL 134910 -810 -0.6 134910 134910 0 19.2 144115 111225 115.4 0 0 1.4
EXXSBT 19 2 11.8 19 19 0 -38.7 32 17 17 0 0 0
FSRSBU 4 0 0 4 4 0 -85.2 30 4 4 0 0 0
FSRSBV 24 -4 -14.3 24 24 0 -20 38 24 28 0 0 0
GFISBU 26 1 4 26 26 0 -21.2 33 22 25 0 0 0
HARSBT 15 1 7.1 15 13 100 -51.6 31 13 14 0 0 0
IMPSBQ 4 0 0 0 0 0 -88.2 38 4 4 0 0 0
IMPSBR 4 0 0 4 4 0 -85.7 31 3 4 0 0 0
IMPSBS 26 1 4 26 26 0 0 32 24 25 0 0 0
KIOSBU 4 0 0 4 4 0 -87.5 32 4 4 0 0 0
KIOSBV 13 0 0 14 13 300 -58.1 32 13 13 0 0 0
KIOSBW 0 0 0 0 0 0 0 0 0 0 0 0 0
KRCSTDLCRTFC 1881900 -11600 -0.6 1881900 1881900 0 10.6 1981000 17308 629.9 0 0 0
MTNSBP 12 -1 -7.7 12 12 0 0 32 12 13 0 0 0
NEWFUNDSEQUI 3335 -18 -0.5 3356 3335 0 10.1 3369 2500 88.9 0 0 3.4
NEWFUNDSGOVI 6461 3 0 6489 6435 26 4.6 6800 5785 724.9 0 0 6.4
NEWFUNDSILBI 6693 -1 0 6729 6657 0 -3 6948 6555 60.2 0 0 2.4
NEWFUNDSMAPP 2237 26 1.2 2240 2237 0 2.3 2300 1610 39.9 0 0 2.6
NEWFUNDSNEWS 5139 96 1.9 5139 5124 0 0.6 5356 4258 39 0 0 1.1
NEWFUNDSS&P 3402 27 0.8 3410 3402 0 -12 4028 3237 44.6 0 0 3.5
NEWFUNDSSHAR 347 2 0.6 347 347 1330 13.8 361 227 53.7 0 0 2.2
NEWFUNDSSWIX 1806 31 1.7 1810 1797 1 2.7 1952 1517 17.8 0 0 0.9
NEWFUNDSTRAC 2501 -5 -0.2 2506 2496 6 7 2514 2332 208.4 0 0 3.7
NEWGOLD 12265 -125 -1 12400 12211 51 11.6 12648 10474 13244.9 0 0 0
NEWGOLDISSUE 17167 -131 -0.8 17319 17125 74 12 18250 15000 10375 0 0 0
NEWGOLDPLLDM 18870 -255 -1.3 18905 18819 25 66.3 22838 11173 1622.7 0 0 0
NFEQUITYVALU 1000 6 0.6 1000 997 1 -1.4 1051 882 33 0 0 1.8
NFLOWVLTLTY 988 6 0.6 988 988 0 -3.6 1063 907 29.7 0 0 1.7
NFVMDFNSV 982 6 0.6 982 982 0 0 982 957 50.6 0 0 0
NFVMHIGH 960 1 0.1 960 960 0 1.1 965 920 51.5 0 0 0
NFVMMDRT 923 4 0.4 923 918 2 0 930 895 51.1 0 0 0
NPNSBW 1 0 0 0 0 0 0 38 1 1 0 0 0
NPNSBX 20 -2 -9.1 20 20 0 -42.9 37 20 22 0 0 0
NPNSBY 0 0 0 0 0 0 0 0 0 0 0 0 0
SATRIX40PRTF 5270 59 1.1 5279 5235 126 4.2 5425 4400 8707.2 0 0 1.4
SATRIXDIVIPL 262 1 0.4 264 259 366 2.3 264 226 1708 0 0 1.2
SATRIXFINI 1736 41 2.4 1740 1699 31 -2.7 1833 1502 795.6 0 0 3.3
SATRIXILBI 573 0 0 576 569 33 -0.3 600 550 68.8 0 0 1.5
SATRIXINDI 6946 81 1.2 6969 6912 12 -8 7900 6090 1924.8 0 0 1.3
SATRIXMMNTM 1057 7 0.7 1057 1056 2 11.3 1057 906 13.7 0 0 0
SATRIXMSCI 3957 -24 -0.6 3996 3957 580 21.6 4395 3208 878.6 0 0 0
SATRIXMSCIEM 4067 37 0.9 4115 4049 11 9.5 4248 3557 482.5 0 0 0
SATRIXNASDAQ 5920 -30 -0.5 5970 5920 19 33.2 6639 4410 346.3 0 0 0
SATRIXPRTFL 1614 12 0.7 1624 1610 21 -18.1 2080 1566 161.3 0 0 6.2
SATRIXQLTY 890 17 1.9 890 880 22 -6 1048 780 145.2 0 0 2.9
SATRIXRAFI40 1513 7 0.5 1522 1508 42 6.5 1522 1261 1058.4 0 0 1.3
SATRIXRESI 4940 -33 -0.7 4975 4932 4 32.7 5002 3625 402.2 0 0 1.6
SATRIXS&P500 3954 -18 -0.5 3990 3950 293 29 4401 3056 574.9 0 0 0
SATRIXSWIXTO 1141 18 1.6 1141 1136 50 0.3 1252 954 414.6 0 0 1.4
SBKSBP 9 -1 -10 9 9 0 -64 25 9 10 0 0 0
SBKSBQ 25 -2 -7.4 25 25 0 -30.6 37 25 27 0 0 0
SGLSBP 5 -1 -16.7 5 5 0 -85.7 48 4 6 0 0 0
SGLSBQ 48 17 54.8 48 48 0 4.3 51 30 31 0 0 0
SHPSBR 33 -4 -10.8 33 33 0 3.1 47 30 37 0 0 0
SOLSBQ 28 1 3.7 28 28 0 -12.5 75 27 27 0 0 0
SOLSBR 14 1 7.7 14 13 2 -58.8 42 13 13 0 0 0
STANLIB 4901 -5 -0.1 4931 4879 0 -16.3 6485 4675 95.2 0 0 7.1
STANLIBG7GOV 7523 -113 -1.5 7523 7522 0 12.9 8260 6560 5.9 0 0 1.9
STANLIBGLOBA 1870 -24 -1.3 1916 1851 0 24.7 2071 1469 13 0 0 5.7
STANLIBMSCI 3945 -25 -0.6 4000 3945 1 20.7 4545 3240 59.4 0 0 0
STANLIBS&P50 19791 -112 -0.6 20100 19791 0 27.6 23098 15318 14.9 0 0 0
STANLIBSWIX4 1133 8 0.7 1133 1133 0 -0.5 1260 905 2039.2 0 0 1.8
STANLIBTOP40 5232 -4 -0.1 5232 5231 0 3.6 5548 4305 725.3 0 0 1.6
SYGNIAITRIX 2404 -11 -0.5 2422 2399 22 18.4 2997 1985 590.1 0 0 0.1
SYGNIAITRIXG 3878 -17 -0.4 3888 3878 8 24.8 4116 3057 286.4 0 0 1.8
SYGNIAITRIXS 4043 -23 -0.6 4068 4043 62 23 4523 3256 924.7 0 0 1.4
SYGNIAITRIXT 5272 53 1 5272 5223 0 4.3 5420 4218 219.2 0 0 1.8
TOPSBQ 4 0 0 4 4 0 0 40 2 4 0 0 0
TOPSBR 5 -1 -16.7 5 5 0 0 35 5 6 0 0 0
TOPSBS 12 -1 -7.7 12 11 2200 -66.7 40 11 13 0 0 0
TOPSBT 0 0 0 0 0 0 0 0 0 0 0 0 0
TOPSKW 6 -133 -95.7 104 6 227 0 1512 6 139 0 0 0
TOPSKX 230 -101 -30.5 253 210 37 0 1666 200 331 0 0 0
TOPSKZ 402 -105 -20.7 428 384 747 0 1040 32 507 0 0 0
WHLSBP 34 -4 -10.5 34 34 0 17.2 53 23 38 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
AECI5,5% 1350 0 0 0 0 0 -3.6 1400 1300 40.5 0 0 7.2
AFRICANOVER 1000 0 0 0 0 0 -4.9 1000 1000 2.8 0 0 1.2
AFRICANPHNX 3400 -50 -1.4 3450 3400 22 36 3761 2050 466.5 0 0 110.3
BARWORLD6%PR 123 0 0 0 0 0 1.7 123 123 0.5 0 0 9.8
CAPITEC-P 10400 350 3.5 10400 10050 3 29.2 10990 8000 90.9 0 0 8.1
CAXTON-P 19000 0 0 0 0 0 0 19000 16000 9.5 0 0 2.6
DISC-B-P 9350 71 0.8 9350 9278 44 15.9 9700 8050 742.3 0 0 10.8
FIRSTRANDB-P 9022 772 9.4 9100 8300 11 25.2 9100 7190 3712.5 0 0 8.4
FOSCHINI 124 0 0 0 0 0 0 124 124 0.2 0 0 10.5
GRINDRODPREF 7899 199 2.6 7899 7800 2 17 9000 6501 569.8 0 0 11.2
IBRDMBLPRF1 101547 0 0 0 0 0 0 101766 100279 347 0 0 5.5
INVESTEC 8700 499 6.1 9500 8211 6 20.8 9500 7000 1266.9 0 0 9.7
INVESTECPREF 9805 -195 -2 10000 9805 1 11.4 12000 8800 275.5 0 0 2.8
INVICTA-P 8980 0 0 8999 8980 3 8.8 9450 7475 673.5 0 0 12.4
LIBERTY11C 108 0 0 0 0 0 0 145 98 16.2 0 0 10.2
NAMPAK6%PREF 120 0 0 0 0 0 -4 125 120 0.5 0 0 10
NAMPAK6,5%PR 121 0 0 0 0 0 9 121 121 0.1 0 0 10.7
NEDBANKPREF 935 -23 -2.4 955 935 176 12.7 970 820 3432.3 0 0 9
NETCAREPREF 8045 -4 0 8045 8045 4 14.5 8049 6680 523.2 0 0 10.3
PSGSERV 8125 125 1.6 8125 8050 98 19.5 8800 6670 1393.3 0 0 10.3
RECMANDCLBR 1725 0 0 0 0 0 -15.9 2100 1650 817.7 0 0 0
REXTRFRM 130 0 0 0 0 0 -35 130 121 0.2 0 0 9.2
INVLTD 1124755 -4183 -0.4 1124755 1124755 0 9.1 1137098 1031139 12.4 0 0 0
UBSNPNEX 76774 -701 -0.9 76774 76774 0 0 109497 42954 774.8 0 0 0
INVLTD 1119377 8757 0.8 1119377 1119377 0 7.8 1137098 1031139 12.2 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
DBRMII 1695 7 0.4 1695 1690 0 0 1695 1602 337.6 0 0 0
DBSTBXX6 5996 215 3.7 5996 5996 0 0 6956 2915 289.1 0 0 27.6
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
UBSNPNEX 90594 -2951 -3.2 91493 90594 14 0 94794 42954 935.5 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
DBMSCIAFETN 11325 75 0.7 11325 11325 0 3.4 12250 10745 2250 0 0 0
DBMSCICHETN 7623 88 1.2 7623 7450 1 16 41275 6022 1507 0 0 0
DBMSCIEMETN 6347 22 0.3 6347 6250 0 7 47325 5700 1265 0 0 0
FRKBONDGOLD 1720600 -22900 -1.3 1720600 1720600 0 1.3 1942200 1612300 2434.3 0 0 0
FRSFRPT9JUN1 115500 500 0.4 115500 115500 0 -6.3 138800 110700 846 0 0 0
GOLDCMMDTY-L 17986 -194 -1.1 18079 17939 0 -0.6 20534 16911 181.8 0 0 0
IBLUSDZAROCT 134740 -1916 -1.4 134740 134740 0 3.3 145570 116000 478.3 0 0 0.9
IBSWX40TR2ET 18655 281 1.5 18655 18655 0 -0.8 20256 1 918.7 0 0 0
IBTOP40CLIQU 123962 -74 -0.1 123962 123962 0 4.1 130581 119103 1.2 0 0 0
IBTOP40TR2ET 7360 112 1.5 7360 7360 0 0.1 7819 1 924.1 0 0 0
IBVR1ETN 127893 22 0 127893 127893 10 6.8 127893 119796 2129.1 0 0 0
NEWWAVEETN 11088 66 0.6 11088 11088 0 -6.4 13515 10267 23 0 0 0
NEWWAVEEUROE 1560 -22 -1.4 1565 1554 0 3.2 1706 1422 51.5 0 0 0
NEWWAVEGBPET 1752 -21 -1.2 1752 1752 0 3.6 1911 1615 128.7 0 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.