Vous êtes sur la page 1sur 1

Markets and Commodity figures

29 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 1985000 84900 4.5 1985000 1969000 0 21.8 2100000 1600000 0 0 0 0
KRHALF 800000 0 0 0 0 0 -3 850000 800000 0 0 0 0
KRQRTR 400000 0 0 0 0 0 -0.6 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 148450 955 0.6 149610 147400 0 19.1 152670 124295 23.6 0 0 0.8
AFRICAGOLD 18656 182 1 18656 18474 0 15.1 18867 15805 110.8 0 0 0
AFRICAPALLAD 19483 228 1.2 19610 19194 0 58.7 22900 6668 2510.9 0 0 0
AFRICAPLATIN 11526 -16 -0.1 11591 11495 0 2.2 12711 10111 1869.8 0 0 0
AFRICARHODIU 39270 115 0.3 39988 39155 0 44 48452 22222 372.2 0 0 0
AGLSBR 27 1 3.8 27 27 0 -3.6 31 20 26 0 0 0
AMIBIG50EX-S 1363 25 1.9 1363 1355 117 3.7 5644 1195 19.4 0 0 1.2
AMIRLSTTEX-S 3737 -11 -0.3 3737 3737 0 -15.1 6900 1998 1 0 0 0
AMSSBP 8 -1 -11.1 8 8 0 -73.3 30 5 9 0 0 0
AMSSBQ 28 -3 -9.7 28 28 0 -3.4 34 17 31 0 0 0
ANGSBT 4 2 100 4 4 0 -87.9 37 2 2 0 0 0
ANGSBU 17 -1 -5.6 17 17 0 -41.4 29 11 18 0 0 0
ANGSBV 25 0 0 25 25 0 0 25 25 0 0 0 0
ASHBURTONGBL 4464 -45 -1 4519 4451 46 13.9 4987 3754 534.3 0 0 1.1
ASHBURTONINF 2027 -6 -0.3 2027 2023 1 -1.5 2143 1918 326 0 0 2.6
ASHBURTONMID 677 1 0.1 685 677 10 -4.8 764 651 344.8 0 0 2.5
ASHBURTONTOP 4939 43 0.9 5050 4899 57 -1.3 5429 4367 1531.9 0 0 1.6
ASHBURTONWOR 725 2 0.3 733 725 12 15.1 780 603 116.7 0 0 0.1
BHPSBP 21 1 5 21 21 0 -32.3 31 19 20 0 0 0
CORE DIVTRAX 2548 20 0.8 2548 2537 1 -7.2 3099 2485 287.1 0 0 0.8
CORE EWTOP40 4365 34 0.8 4393 4315 14 -7.7 4970 4230 117.2 0 0 1.2
CORE GLPROP 3925 -11 -0.3 3980 3915 5 25.1 4045 3110 459.9 0 0 2.7
CORE PREF 929 -1 -0.1 929 925 51 14.8 948 797 336.1 0 0 9.1
CORE S&P500 4145 -20 -0.5 4250 4133 6 21.1 4579 3400 778.3 0 0 1.3
CORE SAPY 4896 61 1.3 4927 4850 3 -13.1 5825 4824 151.2 0 0 6.8
CORE TOP50 2231 12 0.5 2237 2208 25 -3.2 2464 2041 1275.6 0 0 1.9
CORESHARESGL 1219 -7 -0.6 1233 1219 17 18.3 1310 1020 346.3 0 0 0.8
CORESHARESPR 1512 9 0.6 1521 1501 47 -14.5 1835 1500 254.6 0 0 7.8
DOLLARCSTDL 144770 1550 1.1 144770 144770 0 23.7 144770 116080 121.7 0 0 1.3
EXXSBT 14 -1 -6.7 14 14 0 -54.8 32 14 15 0 0 0
FSRSBV 23 -4 -14.8 25 23 21 -23.3 38 18 27 0 0 0
FSRSBW 31 0 0 31 31 0 0 31 31 0 0 0 0
GFISBU 17 -1 -5.6 17 17 0 -48.5 33 17 18 0 0 0
HARSBT 19 -1 -5 19 19 0 -38.7 31 13 20 0 0 0
HARSBU 29 0 0 29 29 0 0 29 29 0 0 0 0
IMPSBR 4 0 0 4 4 0 -85.7 31 3 4 0 0 0
IMPSBS 26 -2 -7.1 26 26 0 -18.8 32 23 28 0 0 0
KIOSBU 6 0 0 6 6 0 -81.3 32 1 6 0 0 0
KIOSBV 11 0 0 11 11 0 -64.5 32 11 11 0 0 0
KIOSBW 30 1 3.4 30 30 239 -6.3 44 26 29 0 0 0
KRCSTDLCRTFC 1958300 18750 1 1958300 1958300 0 13.3 1981000 17308 645.2 0 0 0
MTNSBP 5 0 0 5 5 0 0 32 5 5 0 0 0
MTNSBQ 32 0 0 34 32 85 0 34 32 0 0 0 0
NEWFUNDSEQUI 3232 28 0.9 3245 3232 0 11 3369 2500 84.9 0 0 3.2
NEWFUNDSGOVI 6454 -13 -0.2 6467 6405 167 7.2 6999 5785 725.9 0 0 8.1
NEWFUNDSILBI 6854 -13 -0.2 6854 6818 1 1.6 6988 6555 61.8 0 0 2.6
NEWFUNDSMAPP 2116 22 1.1 2116 2116 0 -0.9 2300 1610 37.8 0 0 2.7
NEWFUNDSNEWS 4757 88 1.9 4757 4757 0 -4.5 5356 4258 36.1 0 0 1.2
NEWFUNDSS&P 3176 19 0.6 3176 3176 0 -16.1 3849 3157 41.7 0 0 4.5
NEWFUNDSSHAR 311 -1 -0.3 313 308 7 -1.6 350 227 48.6 0 0 2.6
NEWFUNDSSWIX 1672 25 1.5 1672 1672 0 -2.9 1952 1517 16.5 0 0 0.6
NEWFUNDSTRAC 2528 3 0.1 2531 2528 1 7.3 2531 2352 210 0 0 4.7
NEWGOLD 11442 -7 -0.1 11571 11408 92 1.8 12648 10474 11907 0 0 0
NEWGOLDISSUE 17823 88 0.5 18014 17797 1266 14.9 18250 15111 10583.9 0 0 0
NEWGOLDPLLDM 19366 167 0.9 19500 19350 43 57.8 22838 11564 1533 0 0 0
NFEQUITYVALU 937 4 0.4 937 937 0 -5.3 1038 882 31 0 0 2.7
NFLOWVLTLTY 964 4 0.4 964 964 0 -4.6 1062 907 29 0 0 2.5
NFVMDFNSV 956 1 0.1 956 951 10 0 997 951 49.5 0 0 0.5
NFVMHIGH 927 2 0.2 927 923 10 -2.4 1000 917 49.7 0 0 0.1
NFVMMDRT 888 4 0.5 888 882 10 0 940 879 49.2 0 0 0.4
NPNSBX 25 -4 -13.8 25 25 0 -28.6 37 15 29 0 0 0
NPNSBY 39 -5 -11.4 39 39 0 21.9 44 25 44 0 0 0
SATRIX40PRTF 4945 45 0.9 4950 4870 527 -1.2 5425 4400 8202.2 0 0 1.3
SATRIXDIVIPL 248 0 0 248 245 380 1.6 267 226 1635.3 0 0 1.2
SATRIXFINI 1664 26 1.6 1664 1624 127 -1.2 1800 1502 765.6 0 0 2.7
SATRIXILBI 586 -2 -0.3 586 585 0 1.7 601 550 76.5 0 0 1.5
SATRIXINDI 6668 75 1.1 6668 6534 18 -8.8 7900 6090 1825.5 0 0 1.3
SATRIXMMNTM 1003 14 1.4 1003 1003 0 5.6 1085 906 17.9 0 0 0.1
SATRIXMSCI 4055 -27 -0.7 4099 4055 70 18.1 4395 3350 1656.1 0 0 0
SATRIXMSCIEM 3878 8 0.2 3886 3870 6 4.4 4248 3557 490.4 0 0 0
SATRIXNASDAQ 5987 -24 -0.4 6025 5970 4 22.8 6639 4855 373.9 0 0 0
SATRIXPRTFL 1527 17 1.1 1540 1504 8 -19.6 1955 1490 226.1 0 0 6.5
SATRIXQLTY 824 6 0.7 830 816 5 -6.5 963 780 144.3 0 0 2.9
SATRIXRAFI40 1435 8 0.6 1435 1424 30 2.6 1554 1261 1000 0 0 1.7
SATRIXRESI 4432 -33 -0.7 4469 4394 72 11.1 5002 3709 361.1 0 0 1.3
SATRIXS&P500 4052 -34 -0.8 4074 4041 3 22.1 4401 3299 579.2 0 0 0
SATRIXSWIXTO 1054 14 1.3 1054 1031 14 -4.6 1252 954 396.4 0 0 1.3
SBKSBP 5 -1 -16.7 5 5 0 -80 25 5 6 0 0 0
SBKSBQ 21 -2 -8.7 21 21 0 -41.7 37 18 23 0 0 0
SGLSBQ 49 -4 -7.5 49 49 0 6.5 63 30 53 0 0 0
SGLSBR 24 0 0 24 24 0 0 24 24 0 0 0 0
SHPSBR 32 0 0 32 32 0 0 47 23 32 0 0 0
SOLSBR 36 1 2.9 36 36 0 5.9 44 9 35 0 0 0
SOLSBS 28 0 0 28 28 0 0 28 28 0 0 0 0
STANLIB 4745 32 0.7 4745 4720 0 -13.7 6485 4675 98.5 0 0 7.3
STANLIBG7GOV 8063 67 0.8 8289 8025 1 19.6 8289 6742 7 0 0 1.8
STANLIBGLOBA 1965 -15 -0.8 2036 1957 0 22.9 2100 1570 15.1 0 0 5.4
STANLIBMSCI 4043 -34 -0.8 4043 4043 0 17.9 4545 3412 62.1 0 0 0
STANLIBS&P50 20370 -109 -0.5 20483 20370 0 23.2 23098 15318 15.3 0 0 0
STANLIBSWIX4 1052 16 1.5 1052 1042 0 -4.8 1193 905 1891.4 0 0 1.9
STANLIBTOP40 4926 44 0.9 5036 4905 31 -1.3 5548 4305 676.3 0 0 1.7
SYGNIAITRIX 2453 -4 -0.2 2460 2450 6 15.3 2997 1985 600.4 0 0 0.1
SYGNIAITRIXG 4039 -49 -1.2 4080 4039 7 24.3 4116 3245 300.6 0 0 1.7
SYGNIAITRIXS 4132 -72 -1.7 4176 4132 17 20 4612 3437 956 0 0 1.4
SYGNIAITRIXT 4977 46 0.9 4983 4928 15 -1.2 5420 4218 207.1 0 0 1.9
TOPSBR 6 -1 -14.3 6 5 36 0 35 3 7 0 0 0
TOPSBS 17 -2 -10.5 17 17 0 -52.8 40 7 19 0 0 0
TOPSBT 40 -3 -7 40 40 150 73.9 46 17 43 0 0 0
TOPSBU 24 0 0 24 24 0 0 24 24 0 0 0 0
TOPSKX 17 0 0 0 0 0 0 1666 17 17 0 0 0
TOPSKZ 1014 -86 -7.8 1133 1011 149 0 1170 32 1100 0 0 0
WHLSBP 39 -1 -2.5 39 39 0 34.5 53 23 40 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 3400 0 0 3400 3400 0 65.9 3761 2050 459.8 0 0 110.3
BARWORLD6%PR 123 0 0 0 0 0 1.7 123 123 0.5 0 0 4.9
CAPITEC-P 9800 0 0 0 0 0 16.5 10990 8000 88.6 0 0 8.6
CAXTON-P 19000 0 0 0 0 0 0 19000 16000 9.5 0 0 2.6
DISC-B-P 9850 -35 -0.4 9884 9850 1 19.8 10000 8050 790.8 0 0 10.2
FIRSTRANDB-P 8355 -50 -0.6 8465 8355 29 8.9 9100 7500 3782.3 0 0 9.1
FOSCHINI 126 0 0 0 0 0 1.6 126 124 0.3 0 0 10.3
GRINDRODPREF 8124 164 2.1 8124 8124 0 20.9 9000 6650 589 0 0 10.9
IBRDMBLPRF1 100952 47 0 100952 100952 0 0 101748 100279 344.8 0 0 5.6
INVESTEC 8539 -311 -3.5 8849 8419 4 13.8 9500 7000 1367.1 0 0 9.9
INVESTECPREF 9800 0 0 0 0 0 10.5 12000 9000 269.9 0 0 2.8
INVICTA-P 9000 0 0 0 0 0 8.4 9450 7475 675 0 0 12.4
LIBERTY11C 108 0 0 0 0 0 0 145 98 16.2 0 0 10.2
NAMPAK6%PREF 126 0 0 0 0 0 0.8 126 120 0.5 0 0 9.5
NAMPAK6,5%PR 131 0 0 0 0 0 18 131 121 0.1 0 0 9.9
NEDBANKPREF 915 0 0 915 911 22 3.5 970 840 3278.2 0 0 9.2
NETCAREPREF 8200 0 0 0 0 0 20.6 8350 6760 533 0 0 10.1
PSGSERV 8300 0 0 8300 8300 6 18.7 8800 6900 1445.5 0 0 10.1
RECMANDCLBR 1731 0 0 0 0 0 -13.5 2050 1650 820.5 0 0 0
REXTRFRM 130 0 0 0 0 0 -35 130 121 0.2 0 0 9.2
SASFIN-P 7815 -84 -1.1 7815 7815 0 17.5 8000 6650 142 0 0 10.6
STANDARD-P 8450 49 0.6 8450 8400 9 8.9 8750 7680 4451 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.