Vous êtes sur la page 1sur 1

Markets and Commodity figures

22 May 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 49800 2.6 1950000 1900200 0 18.4 2100000 1600000 0 0 0 0
KRHALF 810000 0 0 0 0 0 -1.8 850000 800000 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 144325 -315 -0.2 144325 144325 0 16.4 152670 122920 23.1 0 0 0.8
AFRICAGOLD 18037 -10 -0.1 18037 18037 0 12.4 18867 15805 108.3 0 0 0
AFRICAPALLAD 18455 -316 -1.7 18455 18319 1 49.6 22900 6668 2466.5 0 0 0
AFRICAPLATIN 11391 -133 -1.2 11391 11343 0 1.2 12711 10111 1866.9 0 0 0
AFRICARHODIU 38035 -93 -0.2 38200 37880 0 35.9 48452 22222 362.4 0 0 0
AGLSBR 30 2 7.1 30 30 0 7.1 31 20 28 0 0 0
AMIBIG50EX-S 1312 0 0 1318 1305 1 0.7 5644 1195 19 0 0 1.2
AMIRLSTTEX-S 6900 2718 65 6900 6900 0 56.8 6900 1998 1.1 0 0 0
AMSSBP 10 0 0 10 10 0 -66.7 30 5 10 0 0 0
AMSSBQ 31 0 0 31 31 0 6.9 31 17 31 0 0 0
ANGSBT 2 -2 -50 2 2 0 -93.9 37 2 4 0 0 0
ANGSBU 20 -1 -4.8 20 20 0 -31 29 11 21 0 0 0
ASHBURTONGBL 4443 -18 -0.4 4475 4407 27 11.2 4987 3754 528.6 0 0 1.3
ASHBURTONINF 2048 1 0 2052 2043 155 -1.6 2143 1918 328.2 0 0 2.5
ASHBURTONMID 688 -1 -0.1 694 676 705 -7 764 651 351.4 0 0 2.5
ASHBURTONTOP 4962 -17 -0.3 4980 4960 28 -4.2 5429 4367 1557.8 0 0 1.6
ASHBURTONWOR 702 -1 -0.1 702 697 85 11.4 780 603 113.4 0 0 0.1
BHPSBP 25 1 4.2 25 25 0 -19.4 31 19 24 0 0 0
CORE DIVTRAX 2607 3 0.1 2622 2598 5 -8.9 3099 2485 295.7 0 0 0.8
CORE EWTOP40 4470 5 0.1 4502 4470 1 -9 4970 4230 120.8 0 0 1.2
CORE GLPROP 3856 -16 -0.4 3880 3813 11 23.1 4045 3085 454.1 0 0 2.7
CORE PREF 931 -9 -1 942 924 975 14.7 948 797 339.7 0 0 9.1
CORE S&P500 4138 -16 -0.4 4152 4130 9 19.3 4579 3400 757.4 0 0 1.3
CORE SAPY 5004 -22 -0.4 5037 5004 18 -12.4 5825 4871 157.2 0 0 6.7
CORE TOP50 2246 -20 -0.9 2268 2239 1562 -5.6 2464 2041 1257.7 0 0 1.9
CORESHARESGL 1219 8 0.7 1219 1200 71 17.9 1310 1011 342 0 0 0.8
CORESHARESPR 1553 -18 -1.1 1566 1550 17 -13.7 1835 1527 263 0 0 7.5
DOLLARCSTDL 139080 10 0 139080 139080 0 21.2 144115 114580 118.2 0 0 1.3
EXXSBT 18 -1 -5.3 18 18 0 -41.9 32 17 19 0 0 0
FSRSBV 22 -2 -8.3 22 22 0 -26.7 38 18 24 0 0 0
GFISBU 22 -4 -15.4 22 22 0 -33.3 33 22 26 0 0 0
HARSBT 18 -1 -5.3 18 18 0 -41.9 31 13 19 0 0 0
IMPSBR 4 0 0 4 4 0 -85.7 31 3 4 0 0 0
IMPSBS 31 1 3.3 31 31 0 -3.1 32 23 30 0 0 0
KIOSBU 6 2 50 6 6 0 -81.3 32 1 4 0 0 0
KIOSBV 14 -1 -6.7 14 14 0 -54.8 32 12 15 0 0 0
KIOSBW 34 -2 -5.6 34 33 50 6.3 44 29 36 0 0 0
KRCSTDLCRTFC 1893800 -700 0 1893800 1893800 0 10.8 1981000 17308 630.2 0 0 0
MTNSBP 5 0 0 5 5 0 0 32 5 5 0 0 0
NEWFUNDSEQUI 3206 18 0.6 3215 3206 2 5.3 3369 2500 84.5 0 0 3.3
NEWFUNDSGOVI 6456 -2 0 6649 6405 23 7.3 6999 5785 724.9 0 0 7.6
NEWFUNDSILBI 6858 0 0 6890 6826 0 1.4 6988 6555 61.7 0 0 2.5
NEWFUNDSMAPP 2141 -5 -0.2 2141 2137 0 -2.2 2300 1610 38.8 0 0 2.6
NEWFUNDSNEWS 4832 -15 -0.3 4832 4832 0 -5.9 5356 4258 37.5 0 0 1.2
NEWFUNDSS&P 3320 -16 -0.5 3337 3320 0 -14.6 3889 3237 44.1 0 0 4.3
NEWFUNDSSHAR 308 -5 -1.6 308 308 0 -7.2 350 227 48.8 0 0 2.6
NEWFUNDSSWIX 1695 -8 -0.5 1695 1694 0 -4.7 1952 1517 17 0 0 0.6
NEWFUNDSTRAC 2523 1 0 2527 2518 18 7.2 2527 2349 209.7 0 0 4.7
NEWGOLD 11294 -144 -1.3 11345 11260 13 1 12648 10474 11907 0 0 0
NEWGOLDISSUE 17307 -8 0 17333 17221 60 12.5 18250 15111 10385.2 0 0 0
NEWGOLDPLLDM 18421 -312 -1.7 18500 18400 15 49.4 22838 11564 1533.2 0 0 0
NFEQUITYVALU 959 -6 -0.6 964 959 8 -6.9 1038 882 32 0 0 2.6
NFLOWVLTLTY 972 -1 -0.1 972 972 0 -5.8 1062 907 29.4 0 0 2.5
NFVMDFNSV 965 2 0.2 965 965 1 0 997 957 49.9 0 0 0.5
NFVMHIGH 931 -3 -0.3 931 931 0 -2 1000 920 50.2 0 0 0.1
NFVMMDRT 892 -2 -0.2 895 892 1 0 940 892 49.7 0 0 0.4
NPNSBX 26 0 0 26 26 0 -25.7 37 15 26 0 0 0
NPNSBY 40 0 0 40 40 0 25 41 25 40 0 0 0
SATRIX40PRTF 4962 -18 -0.4 5050 4952 129 -4.3 5425 4400 8336.1 0 0 1.3
SATRIXDIVIPL 252 2 0.8 253 248 204 -0.8 267 226 1646 0 0 1.2
SATRIXFINI 1712 14 0.8 1724 1705 183 -0.6 1800 1502 790.2 0 0 2.7
SATRIXILBI 595 1 0.2 595 591 0 2.2 601 550 77.3 0 0 1.5
SATRIXINDI 6722 10 0.1 6750 6682 18 -10.9 7900 6090 1858.4 0 0 1.3
SATRIXMMNTM 1007 1 0.1 1011 1007 3 6 1085 906 18.2 0 0 0.1
SATRIXMSCI 4019 -31 -0.8 4047 4007 51 15.1 4395 3350 1594.5 0 0 0
SATRIXMSCIEM 3813 -16 -0.4 3835 3799 48 1 4248 3557 481.4 0 0 0
SATRIXNASDAQ 5977 -123 -2 6000 5933 15 23.4 6639 4772 379.5 0 0 0
SATRIXPRTFL 1566 -35 -2.2 1575 1566 27 -18.1 1955 1560 234.9 0 0 6.4
SATRIXQLTY 849 2 0.2 849 849 0 -6.1 963 780 145.1 0 0 2.8
SATRIXRAFI40 1445 -10 -0.7 1452 1440 31 -1.5 1554 1261 1019.6 0 0 1.4
SATRIXRESI 4326 -128 -2.9 4424 4326 7 2.3 5002 3709 360.2 0 0 1.4
SATRIXS&P500 4035 -28 -0.7 4056 4025 25 20.7 4401 3276 575.9 0 0 0
SATRIXSWIXTO 1067 -7 -0.7 1074 1067 6 -6.6 1252 954 409.4 0 0 1.3
SBKSBP 6 0 0 6 6 0 -76 25 5 6 0 0 0
SBKSBQ 21 -1 -4.5 21 21 0 -41.7 37 18 22 0 0 0
SGLSBP 4 0 0 4 4 0 -88.6 48 4 4 0 0 0
SGLSBQ 58 -3 -4.9 58 58 0 26.1 63 30 61 0 0 0
SHPSBR 28 -2 -6.7 28 28 0 -12.5 47 23 30 0 0 0
SOLSBR 34 18 112.5 34 34 0 0 42 9 16 0 0 0
STANLIB 4859 -26 -0.5 4913 4811 151 -12.7 6485 4675 94.8 0 0 7.1
STANLIBG7GOV 7774 -3 0 7808 7774 0 16 8260 6643 6.4 0 0 1.9
STANLIBGLOBA 1929 -23 -1.2 1960 1929 15 23.1 2100 1567 14.1 0 0 5.5
STANLIBMSCI 4024 -13 -0.3 4024 4006 0 14.8 4545 3412 60.6 0 0 0
STANLIBS&P50 20257 -106 -0.5 20257 20257 0 21.6 23098 15318 15.3 0 0 0
STANLIBSWIX4 1067 -3 -0.3 1067 1067 0 -6.6 1193 905 1953.5 0 0 1.9
STANLIBTOP40 4947 -18 -0.4 4962 4943 0 -4.4 5548 4305 687.8 0 0 1.7
SYGNIAITRIX 2436 -10 -0.4 2447 2436 1 14 2997 1985 597.7 0 0 0.1
SYGNIAITRIXG 3974 -15 -0.4 3990 3965 7 22.7 4116 3200 293.3 0 0 1.8
SYGNIAITRIXS 4136 -18 -0.4 4148 4122 8 19.3 4612 3412 944.7 0 0 1.4
SYGNIAITRIXT 4998 -26 -0.5 5031 4998 3 -4.2 5420 4218 211 0 0 1.9
TOPSBR 6 0 0 6 5 40 0 35 3 6 0 0 0
TOPSBS 17 1 6.3 17 16 50 -52.8 40 7 16 0 0 0
TOPSBT 39 2 5.4 39 37 100 69.6 39 17 37 0 0 0
TOPSKX 17 0 0 0 0 0 0 1666 17 17 0 0 0
TOPSKZ 964 41 4.4 964 924 19 0 1040 32 923 0 0 0
WHLSBP 37 -1 -2.6 37 37 0 27.6 53 23 38 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
AECI5,5% 1340 0 0 0 0 0 -2.5 1400 1300 40.2 0 0 7.2
AFRICANOVER 1000 0 0 0 0 0 -4.9 1000 1000 2.8 0 0 1.2
AFRICANPHNX 3503 3 0.1 3540 3500 10 62.9 3761 2050 473.3 0 0 107.1
BARWORLD6%PR 123 0 0 0 0 0 1.7 123 123 0.5 0 0 4.9
CAPITEC-P 10200 0 0 10200 10200 0 27.5 10990 8000 92.2 0 0 8.2
CAXTON-P 19000 0 0 0 0 0 0 19000 16000 9.5 0 0 2.6
DISC-B-P 9800 200 2.1 9800 9800 1 16.9 9800 8050 768 0 0 10.3
FIRSTRANDB-P 8401 1 0 8550 8349 26 7.7 9100 7500 3780 0 0 9
FOSCHINI 124 0 0 0 0 0 0 124 124 0.2 0 0 10.5
GRINDRODPREF 8200 0 0 0 0 0 19.3 9000 6650 606.8 0 0 10.8
IBRDMBLPRF1 100944 164 0.2 100944 100843 0 0.2 101748 100279 344.4 0 0 5.6
INVESTEC 8990 140 1.6 9000 8875 28 18.2 9500 7000 1367.1 0 0 9.4
INVESTECPREF 9800 0 0 0 0 0 10.5 12000 9000 269.9 0 0 2.8
INVICTA-P 8900 0 0 8900 8900 1 7.7 9450 7475 667.5 0 0 12.5
LIBERTY11C 108 0 0 0 0 0 0 145 98 16.2 0 0 10.2
NAMPAK6%PREF 120 0 0 0 0 0 -4 121 120 0.5 0 0 10
NAMPAK6,5%PR 121 0 0 0 0 0 9 121 121 0.1 0 0 10.7
NEDBANKPREF 925 -10 -1.1 945 925 41 2.8 970 840 3349.9 0 0 9.1
NETCAREPREF 8300 80 1 8300 8300 1 23.7 8350 6711 534.3 0 0 10
PSGSERV 8300 25 0.3 8300 8275 8 18.6 8800 6900 1441.2 0 0 10.1
RECMANDCLBR 1730 0 0 0 0 0 -12.6 2050 1650 820 0 0 0
REXTRFRM 130 0 0 0 0 0 -35 130 121 0.2 0 0 9.2
SASFIN-P 7900 0 0 7900 7899 2 17 8000 6650 142 0 0 10.5
STANDARD-P 8610 -90 -1 8700 8610 50 8 8750 7650 4609.5 0 0 9
STD 105 0 0 0 0 0 59.1 308 68 8.4 0 0 6.2
STEINHOFF-P 4401 0 0 0 0 0 0 0 0 660.2 0 0 28.8
ZAMBEZIRF 7100 0 0 7100 7075 175 24.6 7400 5556 11353.3 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 92642 0 0 92642 92642 0 0 94388 91789 23.3 0 0 0
INVLTD 1090127 -4773 -0.4 1090127 1090127 0 -3.5 1165866 1021254 12 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.