Vous êtes sur la page 1sur 1

Markets and Commodity figures

11 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 1950000 -10000 -0.5 1950000 1950000 0 19.6 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 140245 605 0.4 141000 140245 0 18.6 152670 117665 22.3 0 0 0.8
AFRICAGOLD 17879 -53 -0.3 17989 17879 0 11.5 18867 15805 107.6 0 0 0
AFRICAPALLAD 18813 -168 -0.9 19054 18800 12 65.5 22900 6668 2598.5 0 0 0
AFRICAPLATIN 12379 45 0.4 12379 12352 0 11.3 12700 10111 2183.1 0 0 0
AFRICARHODIU 38592 -453 -1.2 39399 38276 1 61.5 48452 22222 371.1 0 0 0
AGLSBQ 4 0 0 0 0 0 -86.2 42 2 4 0 0 0
AGLSBR 21 1 5 21 21 0 -25 30 20 20 0 0 0
AMIBIG50EX-S 1277 -123 -8.8 1302 1277 4 1.8 5644 1195 20 0 0 1.3
AMIRLSTTEX-S 3813 -30 -0.8 3850 3775 0 0 5208 3299 1 0 0 0
AMSSBP 7 2 40 7 7 0 -76.7 30 5 5 0 0 0
AMSSBQ 22 3 15.8 22 22 0 -24.1 29 17 19 0 0 0
ANGSBT 3 0 0 3 3 0 -90.9 37 3 3 0 0 0
ANGSBU 17 1 6.3 17 17 0 -41.4 29 11 16 0 0 0
ASHBURTONGBL 4414 16 0.4 4434 4357 42 18.6 4987 3700 521.1 0 0 1.3
ASHBURTONINF 2005 0 0 2005 1996 35 -5.9 2144 1918 321.5 0 0 2.5
ASHBURTONMID 728 -3 -0.4 729 721 41 -5.1 802 651 372.8 0 0 2.7
ASHBURTONTOP 5256 -16 -0.3 5260 5055 47 4.8 5422 4367 1839.3 0 0 1.6
ASHBURTONWOR 685 3 0.4 691 682 1 11.4 780 603 110 0 0 0.1
BHPSBP 21 1 5 21 21 0 -32.3 31 19 20 0 0 0
BILSBV 4 0 0 0 0 0 -86.7 40 4 4 0 0 0
CORE DIVTRAX 2668 -11 -0.4 2674 2652 12 -9.4 3192 2485 304.2 0 0 0.8
CORE EWTOP40 4612 -21 -0.5 4628 4586 3 -5.8 5200 4230 125.3 0 0 1.1
CORE GLPROP 3765 28 0.7 3792 3734 12 24.7 4045 2960 419.3 0 0 2.8
CORE PREF 929 0 0 931 929 10 17.9 942 783 321.1 0 0 9.1
CORE S&P500 4052 32 0.8 4074 3994 23 27.2 4579 3185 718.9 0 0 1.3
CORE SAPY 5038 -16 -0.3 5091 5038 1 -13.9 6055 4871 153 0 0 6.6
CORE TOP50 2355 0 0 2359 2334 9 2.4 2480 2041 1301.2 0 0 1.8
CORESHARESGL 1207 3 0.2 1215 1195 120 22.7 1310 978 335.3 0 0 0.8
CORESHARESPR 1579 -6 -0.4 1591 1575 11 -15.2 1921 1527 262.2 0 0 7.4
DOLLARCSTDL 135235 325 0.2 135235 135235 0 20.1 144115 111225 114.7 0 0 1.4
EXXSBT 19 0 0 19 19 0 -38.7 32 17 19 0 0 0
FSRSBU 4 0 0 4 4 0 -85.2 30 4 4 0 0 0
FSRSBV 25 1 4.2 25 25 0 -16.7 38 24 24 0 0 0
GFISBU 29 3 11.5 29 29 0 -12.1 33 22 26 0 0 0
HARSBT 16 1 6.7 16 15 700 -48.4 31 13 15 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 0 0 26 26 0 0 32 24 26 0 0 0
KIOSBU 4 0 0 4 4 0 -87.5 32 4 4 0 0 0
KIOSBV 14 1 7.7 14 13 30 -54.8 32 13 13 0 0 0
KIOSBW 32 0 0 32 32 0 0 32 32 0 0 0 0
KRCSTDLCRTFC 1875950 -5950 -0.3 1878900 1875950 0 9.7 1981000 17308 626 0 0 0
MTNSBP 10 -2 -16.7 10 10 0 0 32 10 12 0 0 0
NEWFUNDSEQUI 3313 -22 -0.7 3319 3313 0 10.7 3369 2500 88.4 0 0 3.4
NEWFUNDSGOVI 6461 0 0 6497 6430 66 4.5 6800 5785 725.2 0 0 6.4
NEWFUNDSILBI 6695 2 0 6730 6695 0 -3.1 6948 6555 60.2 0 0 2.4
NEWFUNDSMAPP 2229 -8 -0.4 2229 2218 0 2.9 2300 1610 40.4 0 0 2.6
NEWFUNDSNEWS 5120 -19 -0.4 5120 5120 0 1.3 5356 4258 39.7 0 0 1.2
NEWFUNDSS&P 3403 1 0 3409 3382 1 -11.3 4028 3237 45 0 0 3.5
NEWFUNDSSHAR 346 -1 -0.3 346 346 0 14.6 361 227 54 0 0 2.2
NEWFUNDSSWIX 1799 -7 -0.4 1799 1798 0 3.3 1952 1517 18.1 0 0 0.9
NEWFUNDSTRAC 2502 1 0 2507 2499 149 7.1 2514 2332 208 0 0 3.7
NEWGOLD 12349 84 0.7 12444 12235 15 11.6 12648 10474 13111.3 0 0 0
NEWGOLDISSUE 17135 -32 -0.2 17223 17066 89 11 18250 15000 10296.4 0 0 0
NEWGOLDPLLDM 18772 -98 -0.5 18870 18772 17 65.3 22838 11173 1601.1 0 0 0
NFEQUITYVALU 998 -2 -0.2 998 998 0 -1 1051 882 33.2 0 0 1.8
NFLOWVLTLTY 986 -2 -0.2 986 986 0 -3.4 1063 907 29.9 0 0 1.7
NFVMDFNSV 981 -1 -0.1 981 981 0 0 982 957 50.9 0 0 0
NFVMHIGH 954 -6 -0.6 954 954 0 0.4 965 920 51.6 0 0 0
NFVMMDRT 921 -2 -0.2 921 921 0 0 930 895 51.4 0 0 0
NPNSBW 1 0 0 0 0 0 0 38 1 1 0 0 0
NPNSBX 21 1 5 21 21 0 -40 37 20 20 0 0 0
NPNSBY 32 0 0 32 32 0 0 32 32 0 0 0 0
SATRIX40PRTF 5254 -16 -0.3 5272 5228 83 5.5 5425 4400 8805.7 0 0 1.2
SATRIXDIVIPL 261 -1 -0.4 263 259 318 4.4 264 226 1714.5 0 0 1.2
SATRIXFINI 1691 -45 -2.6 1732 1691 4 -3.6 1833 1502 814.8 0 0 2.7
SATRIXILBI 573 0 0 576 569 45 -0.2 600 550 68.8 0 0 1.5
SATRIXINDI 6972 26 0.4 6972 6911 15 -6.3 7900 6090 1947.6 0 0 1.3
SATRIXMMNTM 1051 -6 -0.6 1057 1051 6 10.6 1057 906 13.8 0 0 0.1
SATRIXMSCI 3980 23 0.6 3997 3951 1667 22.9 4395 3208 873.3 0 0 0
SATRIXMSCIEM 4053 -14 -0.3 4079 4049 18 9.2 4248 3557 486.9 0 0 0
SATRIXNASDAQ 5959 39 0.7 6000 5929 8 34.8 6639 4415 344.6 0 0 0
SATRIXPRTFL 1616 2 0.1 1620 1604 15 -16.7 2080 1566 162.6 0 0 6.2
SATRIXQLTY 883 -7 -0.8 888 883 0 -5.3 1048 780 148.1 0 0 2.7
SATRIXRAFI40 1507 -6 -0.4 1510 1500 20 6.9 1522 1261 1063.3 0 0 1.4
SATRIXRESI 4900 -40 -0.8 4943 4888 7 33.3 5002 3625 399.5 0 0 1.2
SATRIXS&P500 3982 28 0.7 3999 3938 38 29.6 4401 3056 572.3 0 0 0
SATRIXSWIXTO 1136 -5 -0.4 1139 1134 1 1.3 1252 954 421.2 0 0 1.2
SBKSBP 9 0 0 9 9 0 -64 25 9 9 0 0 0
SBKSBQ 25 0 0 25 25 0 -30.6 37 25 25 0 0 0
SGLSBP 5 0 0 5 5 0 -85.7 48 4 5 0 0 0
SGLSBQ 47 -1 -2.1 47 47 0 2.2 51 30 48 0 0 0
SHPSBR 32 -1 -3 32 32 0 0 47 30 33 0 0 0
SOLSBQ 28 0 0 28 28 0 -12.5 75 27 28 0 0 0
SOLSBR 14 0 0 14 14 0 -58.8 42 13 14 0 0 0
STANLIB 4890 -11 -0.2 4892 4879 0 -14.1 6485 4675 95.1 0 0 7.1
STANLIBG7GOV 7550 27 0.4 7550 7550 0 13.7 8260 6560 5.8 0 0 1.9
STANLIBGLOBA 1886 16 0.9 1921 1886 2 27.5 2071 1469 12.8 0 0 5.7
STANLIBMSCI 3973 28 0.7 3999 3964 1 22.6 4545 3240 59 0 0 0
STANLIBS&P50 19978 187 0.9 20056 19918 0 30.1 23098 15318 14.8 0 0 0
STANLIBSWIX4 1127 -6 -0.5 1127 1119 0 0.8 1260 905 2053.7 0 0 1.8
STANLIBTOP40 5216 -16 -0.3 5216 5216 0 5 5548 4305 724.8 0 0 1.6
SYGNIAITRIX 2423 19 0.8 2429 2399 24 19.3 2997 1985 587.4 0 0 0.1
SYGNIAITRIXG 3901 23 0.6 3905 3871 7 26.5 4116 3057 285.1 0 0 1.8
SYGNIAITRIXS 4071 28 0.7 4093 4043 30 25 4523 3256 919.4 0 0 1.4
SYGNIAITRIXT 5263 -9 -0.2 5289 5263 0 4.9 5420 4218 221.4 0 0 1.8
TOPSBQ 3 -1 -25 3 3 0 0 40 2 4 0 0 0
TOPSBR 5 0 0 5 5 0 0 35 5 5 0 0 0
TOPSBS 12 0 0 12 12 0 -66.7 40 11 12 0 0 0
TOPSBT 23 0 0 23 23 0 0 23 23 0 0 0 0
TOPSKW 6 0 0 0 0 0 0 1512 6 6 0 0 0
TOPSKX 256 26 11.3 276 241 77 0 1666 200 230 0 0 0
TOPSKZ 428 26 6.5 447 428 11 0 1040 32 402 0 0 0
WHLSBP 34 0 0 34 34 0 17.2 53 23 34 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 3450 50 1.5 3450 3450 13 38 3761 2050 459.8 0 0 108.7
BARWORLD6%PR 123 0 0 0 0 0 1.7 123 123 0.5 0 0 9.8
CAPITEC-P 10400 0 0 10400 10400 0 29.2 10990 8000 94 0 0 8.1
CAXTON-P 19000 0 0 0 0 0 0 19000 16000 9.5 0 0 2.6
DISC-B-P 9450 100 1.1 9450 9350 2 14.5 9700 8050 748 0 0 10.7
FIRSTRANDB-P 8800 -222 -2.5 9000 8400 22 21.7 9100 7200 4059.9 0 0 8.6
FOSCHINI 124 0 0 0 0 0 0 124 124 0.2 0 0 10.5
GRINDRODPREF 7900 1 0 7900 7898 4 17 9000 6501 584.5 0 0 11.2
IBRDMBLPRF1 101547 0 0 0 0 0 -0.1 101766 100279 347 0 0 5.5
INVESTEC 8650 -50 -0.6 8700 8305 16 18.5 9500 7000 1343.9 0 0 9.8
INVESTECPREF 9805 0 0 0 0 0 11.4 12000 8865 270.1 0 0 2.8
INVICTA-P 8950 -30 -0.3 8975 8920 2 8.5 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 0 0 940 935 295 12 970 821 3349.9 0 0 9
NETCAREPREF 8049 4 0 8049 8045 7 14.2 8049 6680 522.9 0 0 10.3
PSGSERV 8125 0 0 8150 8125 14 19.5 8800 6670 1415 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.