Vous êtes sur la page 1sur 1

Markets and Commodity figures

24 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 1855000 0 0 0 0 0 12.4 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 144475 780 0.5 144475 144475 0 18.4 152670 120790 23 0 0 0.8
AFRICAGOLD 18083 195 1.1 18083 17971 0 11.3 18867 15805 107.3 0 0 0
AFRICAPALLAD 20009 539 2.8 20009 19470 0 69.1 22900 6668 2821.2 0 0 0
AFRICAPLATIN 12543 23 0.2 12612 12470 0 10.9 12700 10111 2216 0 0 0
AFRICARHODIU 39981 651 1.7 41164 39108 0 57 48452 22222 373.9 0 0 0
AGLSBR 23 3 15 23 23 0 -17.9 30 20 20 0 0 0
AMIBIG50EX-S 1334 0 0 1334 1330 0 0.4 5644 1195 19.3 0 0 1.2
AMIRLSTTEX-S 3881 0 0 3881 3881 0 -11.8 5208 3298 1 0 0 0
AMSSBP 7 0 0 7 6 103 -76.7 30 5 7 0 0 0
AMSSBQ 23 0 0 23 23 0 -20.7 29 17 23 0 0 0
ANGSBT 2 0 0 2 2 0 -93.9 37 2 2 0 0 0
ANGSBU 18 -1 -5.3 18 18 0 -37.9 29 11 19 0 0 0
ASHBURTONGBL 4598 48 1.1 4614 4517 22 19.2 4987 3754 539.1 0 0 1.2
ASHBURTONINF 2033 -1 0 2043 2023 34 -2 2143 1918 326.2 0 0 2
ASHBURTONMID 734 -7 -0.9 740 730 26 -5.5 799 651 377.9 0 0 1.4
ASHBURTONTOP 5336 -39 -0.7 5380 5314 56 4.2 5429 4367 1789.2 0 0 1.2
ASHBURTONWOR 701 5 0.7 702 694 1 11.6 780 603 112.3 0 0 0.1
BHPSBP 22 1 4.8 22 22 0 -29 31 19 21 0 0 0
CORE DIVTRAX 2717 -29 -1.1 2747 2712 5 -8.8 3099 2485 311.8 0 0 0.8
CORE EWTOP40 4648 -68 -1.4 4710 4641 6 -7.3 5200 4230 127.6 0 0 1.1
CORE GLPROP 3808 62 1.7 3808 3721 31 26.3 4045 3013 431.5 0 0 3.4
CORE PREF 928 -1 -0.1 932 923 4 16.4 942 791 335.8 0 0 9.1
CORE S&P500 4242 52 1.2 4252 4193 13 27.8 4579 3211 753.5 0 0 1.7
CORE SAPY 5155 30 0.6 5155 5085 11 -13.1 6055 4871 155.2 0 0 6.5
CORE TOP50 2373 -22 -0.9 2399 2371 5 0 2480 2041 1323.3 0 0 1.8
CORESHARESGL 1238 2 0.2 1240 1230 12 23.8 1310 999 344.2 0 0 0.8
CORESHARESPR 1600 3 0.2 1605 1589 21 -14.5 1921 1527 264.1 0 0 7.3
DOLLARCSTDL 139190 1180 0.9 139190 138260 0 21.5 144115 113425 117.3 0 0 1.3
EXXSBT 18 1 5.9 18 18 0 -41.9 32 17 17 0 0 0
FSRSBV 25 2 8.7 25 25 0 -16.7 38 22 23 0 0 0
GFISBU 29 -1 -3.3 29 29 0 -12.1 33 22 30 0 0 0
HARSBT 18 0 0 18 18 0 -41.9 31 13 18 0 0 0
IMPSBR 4 0 0 4 4 0 -85.7 31 3 4 0 0 0
IMPSBS 25 0 0 25 24 100 -21.9 32 24 25 0 0 0
KIOSBU 4 0 0 4 1 130 -87.5 32 1 4 0 0 0
KIOSBV 14 0 0 14 14 0 -54.8 32 12 14 0 0 0
KIOSBW 33 1 3.1 33 33 0 3.1 33 29 32 0 0 0
KRCSTDLCRTFC 1897150 18950 1 1897150 1897150 0 9.6 1981000 17308 624.8 0 0 0
MTNSBP 7 1 16.7 7 7 290 0 32 6 6 0 0 0
NEWFUNDSEQUI 3333 -22 -0.7 3354 3324 7 7.5 3369 2500 88.9 0 0 3.4
NEWFUNDSGOVI 6421 -41 -0.6 6461 6390 31 4.7 6800 5785 725.4 0 0 7.1
NEWFUNDSILBI 6785 3 0 6821 6749 0 0.1 6866 6555 61 0 0 2.6
NEWFUNDSMAPP 2258 -17 -0.7 2278 2257 3 2.9 2300 1610 41.1 0 0 2.6
NEWFUNDSNEWS 5202 -58 -1.1 5202 5202 0 1.3 5356 4258 40.6 0 0 1.1
NEWFUNDSS&P 3414 -64 -1.8 3424 3414 0 -14.5 4028 3237 46 0 0 3.5
NEWFUNDSSHAR 334 -14 -4 348 334 2 6 350 227 54.2 0 0 2.3
NEWFUNDSSWIX 1828 -18 -1 1835 1828 0 2.8 1952 1517 18.5 0 0 0.9
NEWFUNDSTRAC 2509 2 0.1 2513 2504 4 7.1 2514 2338 208.5 0 0 3.7
NEWGOLD 12463 24 0.2 12500 12419 2 10.9 12648 10474 13334.6 0 0 0
NEWGOLDISSUE 17315 174 1 17329 17195 16 11.5 18250 15000 10280.8 0 0 0
NEWGOLDPLLDM 19926 517 2.7 19926 19449 0 68.2 22838 11564 1588.6 0 0 0
NFEQUITYVALU 1017 -6 -0.6 1023 1017 1 -2.6 1051 882 33.9 0 0 1.8
NFLOWVLTLTY 1005 -5 -0.5 1005 1005 0 -4.3 1063 907 30.6 0 0 1.7
NFVMDFNSV 993 -3 -0.3 993 993 0 0 997 957 51.6 0 0 0
NFVMHIGH 971 -6 -0.6 971 971 0 2.2 977 920 52.5 0 0 0
NFVMMDRT 933 -7 -0.7 933 933 0 0 940 895 52.3 0 0 0
NPNSBX 17 -1 -5.6 17 17 0 -51.4 37 17 18 0 0 0
NPNSBY 27 -1 -3.6 27 27 170 -15.6 33 27 28 0 0 0
SATRIX40PRTF 5311 -39 -0.7 5351 5270 508 3.9 5425 4400 8992.9 0 0 1.2
SATRIXDIVIPL 261 -4 -1.5 267 261 1603 1.2 267 226 1734.1 0 0 1.2
SATRIXFINI 1733 -27 -1.5 1759 1728 14 -3.3 1825 1502 826.1 0 0 2.6
SATRIXILBI 587 0 0 593 580 0 3.9 600 550 76.4 0 0 1.5
SATRIXINDI 7162 -38 -0.5 7227 7075 92 -5.9 7900 6090 2015.2 0 0 1.2
SATRIXMMNTM 1068 -9 -0.8 1083 1066 13 12.4 1085 906 14.1 0 0 0.1
SATRIXMSCI 4123 18 0.4 4152 4110 1087 22.4 4395 3318 1148.2 0 0 0
SATRIXMSCIEM 4144 -5 -0.1 4173 4125 71 10.9 4248 3557 500.9 0 0 0
SATRIXNASDAQ 6288 73 1.2 6313 6232 49 38.2 6639 4485 361.8 0 0 0
SATRIXPRTFL 1608 -5 -0.3 1617 1600 228 -18.4 2080 1566 180.2 0 0 6.2
SATRIXQLTY 886 -13 -1.4 896 883 12 -6.2 1048 780 149.6 0 0 2.7
SATRIXRAFI40 1527 -21 -1.4 1548 1516 303 4.2 1554 1261 1087.9 0 0 1.6
SATRIXRESI 4796 -57 -1.2 4885 4793 18 22.6 5002 3709 392.5 0 0 1.2
SATRIXS&P500 4153 41 1 4163 4116 25 29.4 4401 3140 582.8 0 0 0
SATRIXSWIXTO 1151 -10 -0.9 1163 1151 266 0.8 1252 954 428.6 0 0 1.2
SBKSBP 8 1 14.3 8 8 0 -68 25 7 7 0 0 0
SBKSBQ 24 2 9.1 24 24 0 -33.3 37 21 22 0 0 0
SGLSBP 4 0 0 4 4 0 -88.6 48 4 4 0 0 0
SGLSBQ 43 0 0 43 43 0 -6.5 51 30 43 0 0 0
SHPSBR 32 6 23.1 32 32 0 0 47 26 26 0 0 0
SOLSBQ 18 2 12.5 18 18 0 -43.8 75 16 16 0 0 0
SOLSBR 10 1 11.1 10 10 0 -70.6 42 9 9 0 0 0
STANLIB 5098 146 2.9 5098 4907 0 -11.7 6485 4675 96.1 0 0 6.8
STANLIBG7GOV 7734 61 0.8 7757 7677 0 14.9 8260 6560 5.9 0 0 1.9
STANLIBGLOBA 1912 26 1.4 1938 1886 3 26.8 2071 1482 13.1 0 0 5.6
STANLIBMSCI 4133 32 0.8 4149 4108 0 22.6 4545 3324 61.3 0 0 0
STANLIBS&P50 20815 218 1.1 20911 20815 0 30.1 23098 15318 15.4 0 0 0
STANLIBSWIX4 1146 -9 -0.8 1156 1146 0 0.4 1260 905 2093.6 0 0 1.8
STANLIBTOP40 5294 -37 -0.7 5334 5268 0 3.5 5548 4305 738.5 0 0 1.6
SYGNIAITRIX 2522 32 1.3 2522 2504 40 19 2997 1985 608.4 0 0 0.1
SYGNIAITRIXG 3925 57 1.5 3925 3877 16 25.3 4116 3126 284.4 0 0 1.8
SYGNIAITRIXS 4252 51 1.2 4262 4236 10 25.4 4523 3350 955.4 0 0 1.3
SYGNIAITRIXT 5345 -36 -0.7 5378 5345 1 3.6 5420 4218 226 0 0 1.8
TOPSBR 4 0 0 4 4 0 0 35 4 4 0 0 0
TOPSBS 9 1 12.5 9 8 179 -75 40 8 8 0 0 0
TOPSBT 19 1 5.6 19 18 800 -17.4 23 18 18 0 0 0
TOPSKX 17 0 0 0 0 0 0 1666 17 17 0 0 0
TOPSKZ 293 63 27.4 293 225 34 0 1040 32 230 0 0 0
WHLSBP 35 3 9.4 35 35 0 20.7 53 23 32 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
AECI5,5% 1340 -10 -0.7 1340 1340 0 -2.9 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 3500 0 0 0 0 0 42.9 3761 2050 473.3 0 0 107.1
BARWORLD6%PR 123 0 0 0 0 0 1.7 123 123 0.5 0 0 9.8
CAPITEC-P 9800 -450 -4.4 9800 9800 0 21 10990 8000 92.7 0 0 8.6
CAXTON-P 19000 0 0 0 0 0 0 19000 16000 9.5 0 0 2.6
DISC-B-P 9360 -10 -0.1 9400 9360 32 13.5 9700 8050 749.6 0 0 10.8
FIRSTRANDB-P 8440 -10 -0.1 8450 8361 27 13.4 9100 7430 3802.5 0 0 9
FOSCHINI 124 0 0 0 0 0 0 124 124 0.2 0 0 10.5
GRINDRODPREF 8000 -199 -2.4 8000 8000 1 16 9000 6501 606.7 0 0 11.1
IBRDMBLPRF1 100505 79 0.1 100505 100505 0 0.1 101748 100279 343.2 0 0 5.6
INVESTEC 8575 -25 -0.3 8600 8500 13 17.5 9500 7000 1328.5 0 0 9.8
INVESTECPREF 9800 0 0 9800 9800 0 10.5 12000 9000 269.9 0 0 2.8
INVICTA-P 8550 -410 -4.6 8550 8550 2 4.5 9450 7475 672 0 0 13
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 933 -7 -0.7 940 933 193 10.4 970 840 3367.8 0 0 9
NETCAREPREF 8175 0 0 0 0 0 15.1 8250 6680 531.4 0 0 10.2
PSGSERV 8125 -225 -2.7 8150 8125 2 18.6 8800 6670 1454.2 0 0 10.3
RECMANDCLBR 1740 0 0 1740 1740 11 -14.9 2100 1650 824.8 0 0 0
REXTRFRM 130 0 0 0 0 0 -35 130 121 0.2 0 0 9.2
SASFIN-P 7700 0 0 0 0 0 8.5 8000 6600 138.4 0 0 10.8
STANDARD-P 8525 0 0 8600 8462 26 10.7 8750 7650 4516.7 0 0 9.1
STD 295 0 0 295 295 1 321.4 308 66 23.6 0 0 2.2
STEINHOFF-P 4401 0 0 0 0 0 0 0 0 660.2 0 0 19.3
ZAMBEZIRF 7350 0 0 0 0 0 23.5 7400 5550 11753.1 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
INVLTD 1136790 -9634 -0.8 1136790 1136790 0 1.4 1165866 1021254 12.6 0 0 0
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.