Vous êtes sur la page 1sur 1

Markets and Commodity figures

12 November 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 2400000 0 0 0 0 0 37.3 2510000 1740100 0 0 0 0
KRHALF 1105000 0 0 0 0 0 38.1 1105000 800000 0 0 0 0
KRQRTR 580000 0 0 0 0 0 39.8 600000 400000 0 0 0 0
KRTENTH 160000 0 0 0 0 0 0 160000 160000 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
1NVEST 4692 -13 -0.3 4742 4661 283 -8.7 6485 4461 271.3 0 0 7.2
1NVESTBOND 7127 16 0.2 7127 7127 0 3.2 7292 6887 7.1 0 0 2.4
1NVESTG7GOVT 8233 -10 -0.1 8264 8233 0 10.4 9000 7125 15 0 0 1.3
1NVESTGLOBAL 2082 -11 -0.5 2120 2071 27 14.7 2280 1658 71.8 0 0 3
1NVESTGOLDET 21263 -94 -0.4 21295 21255 1 24.7 23481 16487 149.5 0 0 0
1NVESTMSCI 4518 20 0.4 4539 4518 1 17.3 4575 3473 90.5 0 0 0
1NVESTPALLAD 24776 -99 -0.4 25124 24538 25 57.7 26902 12022 3674 0 0 0
1NVESTPLATIN 12652 -193 -1.5 12858 12652 2 4.8 16000 10620 1997.4 0 0 0
1NVESTRHODIU 79227 284 0.4 81088 77682 0 127.5 81088 22222 410.9 0 0 0
1NVESTS&P500 22817 30 0.1 22911 22817 0 17.8 23399 15318 21.6 0 0 0
1NVESTSWIX40 1071 10 0.9 1075 1062 135 6.8 1164 905 1828.4 0 0 1.1
1NVESTTOP40 5033 38 0.8 5047 5005 0 9.5 5353 4305 1079.8 0 0 2.1
2YRDOLLARCST 149525 135 0.1 149525 149000 0 4.2 156000 132510 68.7 0 0 0.8
AMIBIG50EX-S 1231 0 0 1238 1224 28 -7.4 3232 1102 22.6 0 0 0
AMIRLSTTEX-S 3400 -57 -1.6 3520 3400 0 -17.6 6900 1998 1 0 0 0
AMSSBP 20 -4 -16.7 20 20 0 -33.3 31 4 24 0 0 0
ANGSBV 6 0 0 6 6 0 -76 25 1 6 0 0 0
ANGSBW 9 0 0 9 9 0 0 29 5 9 0 0 0
ANGSBX 27 0 0 27 27 0 -6.9 36 16 27 0 0 0
ASHBURTONGBL 4943 6 0.1 4985 4887 5 14.3 5025 3754 585 0 0 1.6
ASHBURTONINF 2000 -7 -0.3 2017 1998 11 -1 2143 1918 321.8 0 0 2.8
ASHBURTONMID 727 -2 -0.3 742 722 30 5.2 759 636 384.5 0 0 1.5
ASHBURTONTOP 5036 37 0.7 5049 5016 20 9.3 5576 4367 1491.6 0 0 1.7
ASHBURTONWOR 747 -1 -0.1 751 740 33 23.9 801 603 120.7 0 0 0.9
BHPSBP 24 0 0 24 24 0 -22.6 34 4 24 0 0 0
CLSSBP 27 -3 -10 27 27 0 0 36 27 30 0 0 0
CORE DIVTRAX 2553 8 0.3 2555 2534 20 -2.2 2790 2309 314.5 0 0 1.2
CORE GLPROP 4015 -3 -0.1 4030 4000 8 12.3 4235 3330 479 0 0 2.1
CORE PREF 950 5 0.5 957 938 199 12.8 1010 838 351 0 0 6.1
CORE S&P500 4608 8 0.2 4620 4580 18 15.3 4669 3500 916.5 0 0 1.3
CORE TOP50 2271 15 0.7 2281 2259 17 5.4 2421 2041 1389.3 0 0 1.4
CORESHARESGL 1347 3 0.2 1354 1344 50 15.1 1375 1065 489.9 0 0 1.3
CORESHARESSA 1470 -1 -0.1 1484 1458 223 -13.3 1730 1449 388.7 0 0 10.3
CORESHARESSC 4539 26 0.6 4549 4497 9 2.3 4787 4208 126.6 0 0 2
DOLLARCSTDL 150160 305 0.2 150160 149855 0 14.2 159000 125465 127.4 0 0 1.3
DSYSBP 25 -2 -7.4 25 25 0 0 35 24 27 0 0 0
ERAFI 0 0 0 0 0 0 0 0 0 28.2 0 0 0
ERAFIOVRLL 0 0 0 0 0 0 0 0 0 93.9 0 0 0
EXXSBP 20 -1 -4.8 20 20 0 0 28 18 21 0 0 0
FSRSBW 6 -1 -14.3 6 6 0 -80.6 43 6 7 0 0 0
FSRSBX 25 -2 -7.4 25 25 0 0 33 25 27 0 0 0
GFISBR 16 0 0 16 16 0 -50 35 7 16 0 0 0
GFISBS 33 0 0 33 33 0 0 33 22 33 0 0 0
HARSBV 29 0 0 29 29 0 -9.4 39 20 29 0 0 0
IMPSBT 5 -1 -16.7 5 5 0 -83.9 35 5 6 0 0 0
IMPSBU 7 -2 -22.2 7 7 0 -68.2 26 7 9 0 0 0
IMPSBV 25 -4 -13.8 25 25 0 0 35 23 29 0 0 0
KIOSBW 23 0 0 0 0 0 -28.1 48 16 23 0 0 0
KRCSTDLCRTFC 2233150 -8850 -0.4 2233150 2227400 0 24.8 2443450 1150398 745.8 0 0 0
MTNSBQ 13 -1 -7.1 13 13 0 -59.4 34 13 14 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 3632 48 1.3 3650 3595 6 26.6 3693 2500 200.4 0 0 2.9
NEWFUNDSGOVI 6629 6 0.1 6700 6593 47 11.2 6999 5900 965.3 0 0 8.7
NEWFUNDSILBI 6903 0 0 6936 6903 0 3.2 6988 6555 62.1 0 0 2.8
NEWFUNDSMAPP 2179 15 0.7 2180 2168 0 8.7 2294 1855 39.1 0 0 2.6
NEWFUNDSNEWS 4822 43 0.9 4822 4812 0 8.4 5318 4368 36.9 0 0 1.8
NEWFUNDSS&P 3099 9 0.3 3099 3096 0 -15.8 3767 2798 40.9 0 0 3.4
NEWFUNDSSHAR 325 2 0.6 326 325 1 7.3 350 270 50.3 0 0 1.8
NEWFUNDSSWIX 1727 16 0.9 1727 1717 0 9.4 1860 1542 23.1 0 0 1.2
NEWFUNDSTRAC 2607 2 0.1 2705 2530 48 7.5 2705 2421 216.7 0 0 6.3
NEWGOLD 12550 -213 -1.7 12693 12524 23 4.7 14330 10536 13465 0 0 0
NEWGOLDISSUE 20343 -99 -0.5 20386 20251 138 24.4 22570 15765 14100.5 0 0 0
NEWGOLDPLLDM 24790 -28 -0.1 24790 24545 2 57.5 26831 15426 914.5 0 0 0
NFEQUITYVALU 934 5 0.5 934 929 1 -5.5 1038 876 111.7 0 0 1.9
NFLOWVLTLTY 1083 2 0.2 1087 1083 1 12 1103 907 126 0 0 1.8
NFNAMB 0 0 0 0 0 0 0 0 0 0 0 0 0
NFVMDFNSV 964 3 0.3 967 964 0 0 997 939 49.8 0 0 2.1
NFVMHIGH 1082 9 0.8 1084 1074 0 13.9 1102 917 57.7 0 0 1.6
NFVMMDRT 994 8 0.8 995 994 43 0 1009 879 54.9 0 0 1.4
NPNSBY 6 0 0 0 0 0 -81.3 44 5 6 0 0 0
NPNSBZ 43 -3 -6.5 43 43 0 22.9 50 34 46 0 0 0
PREFEXSCRTS 0 0 0 0 0 0 0 0 0 225.4 0 0 0
PRXSBP 41 0 0 41 41 0 10.8 45 32 41 0 0 0
RMBINFLTN 0 0 0 0 0 0 0 0 0 381.1 0 0 0
RMBMID 0 0 0 0 0 0 0 0 0 130.9 0 0 0
RMBTOP40 0 0 0 0 0 0 0 0 0 601.9 0 0 0
SATRIX40PRTF 5033 40 0.8 5088 5011 70 9.3 5375 4421 8552.6 0 0 1.8
SATRIXDIVIPL 243 2 0.8 245 240 855 2.5 267 224 1596.4 0 0 2.3
SATRIXFINI 1645 12 0.7 1690 1636 55 0.6 1811 1437 763.2 0 0 3.3
SATRIXILBI 578 -2 -0.3 583 577 3 2.7 601 552 98.7 0 0 2.9
SATRIXINDI 6739 52 0.8 6760 6698 34 7.9 7299 6090 1798 0 0 1.4
SATRIXMMNTM 1073 12 1.1 1078 1064 2 12.9 1095 906 24.5 0 0 1
SATRIXMSCI 4520 19 0.4 4528 4482 86 17.4 4748 3405 2469.7 0 0 0
SATRIXMSCIEM 4238 -2 0 4348 4215 25 15.9 4399 3557 609.4 0 0 0
SATRIXNASDAQ 6896 44 0.6 6990 6869 18 24.3 7005 4896 597.6 0 0 0
SATRIXPRTFL 1481 -1 -0.1 1492 1471 16 -18.2 1900 1401 236.7 0 0 4.6
SATRIXQLTY 820 2 0.2 840 820 52 -3 930 746 119.7 0 0 2.9
SATRIXRAFI40 1476 9 0.6 1483 1464 19 8.8 1554 1261 969.4 0 0 1.5
SATRIXRESI 4706 40 0.9 4800 4668 2 13.2 5002 3709 400.7 0 0 1
SATRIXS&P500 4556 12 0.3 4571 4535 30 17.7 4698 3406 744 0 0 0
SATRIXSWIXTO 1071 12 1.1 1074 1063 22 6.7 1180 956 369.8 0 0 1.4
SGLSBS 4 0 0 4 4 0 -85.2 29 1 4 0 0 0
SGLSBT 9 -2 -18.2 9 9 0 -74.3 49 6 11 0 0 0
SOLSBS 37 -1 -2.6 37 37 0 32.1 76 24 38 0 0 0
SOLSBT 23 -1 -4.2 23 23 0 0 34 23 24 0 0 0
SYGNIAITRIX 2738 23 0.8 2740 2711 50 18.7 2800 1985 602.1 0 0 0.1
SYGNIAITRIXG 4178 3 0.1 4189 4148 7 12.1 4390 3400 307 0 0 1.2
SYGNIAITRIXS 4674 16 0.3 4680 4650 32 16.6 5039 3505 843.8 0 0 1.4
SYGNIAITRIXT 5114 34 0.7 5122 5114 11 9.9 5397 4218 213.4 0 0 2.8
TOPSBU 5 0 0 5 5 0 -79.2 24 4 5 0 0 0
TOPSBV 16 -2 -11.1 16 16 0 -27.3 45 11 18 0 0 0
TOPSBW 23 -1 -4.2 23 22 200 0 31 18 24 0 0 0
TOPSKP 389 -56 -12.6 408 380 5 0 878 12 445 0 0 0
TOPSKR 912 -56 -5.8 912 912 0 45.5 1396 585 968 0 0 0
TOPSKS 1100 -57 -4.9 1100 1100 0 35.8 1584 772 1157 0 0 0
TOPSKT 570 -57 -9.1 570 570 0 -25.9 1031 289 627 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
AECI5,5% 1450 0 0 0 0 0 11.1 1450 1275 43.5 0 0 7
AFRICANOVER 1000 0 0 0 0 0 -4.9 1000 1000 2.8 0 0 1.2
BARWORLD6%PR 120 0 0 0 0 0 -0.8 123 120 0.5 0 0 10
CAPITEC-P 10440 0 0 10440 10440 0 16 10990 9000 86 0 0 8.1
CAXTON-P 15250 0 0 0 0 0 -19.7 19000 15250 7.6 0 0 3.2
DISC-B-P 9450 -30 -0.3 9480 9450 3 9.2 10000 8500 758.4 0 0 10.7
ELB-P 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 8740 30 0.3 8799 8740 14 9.9 9100 7800 3919.5 0 0 8.8
FOSCHINI 122 0 0 0 0 0 -1.6 126 122 0.2 0 0 10.7
GRINDRODPREF 7710 10 0.1 7849 7710 2 7.8 9000 7151 569.8 0 0 11.6
IBRDMBLPRF1 100653 15 0 100754 100653 0 0 101740 100271 343.9 0 0 5.6
INVESTEC 9100 230 2.6 9100 8660 2 21.3 9500 7252 1370.2 0 0 9.2
INVESTECPREF 8500 0 0 0 0 0 -15.8 10500 8500 234.1 0 0 3.6
INVICTA-P 8300 280 3.5 8300 8250 11 2.5 9450 7750 601.5 0 0 13.2
LIBERTY11C 106 -1 -0.9 108 106 1 -1.9 145 98 16.1 0 0 10.4
NAMPAK6%PREF 126 0 0 0 0 0 4.1 126 120 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 945 0 0 955 945 94 9.2 1000 855 3385.7 0 0 9
NETCAREPREF 8000 300 3.9 8050 7705 1 10.3 8722 7201 500.5 0 0 10.5
PSGSERV 8300 50 0.6 8300 8250 1 14.6 9500 7205 1436.8 0 0 10.2
RECMANDCLBR 1510 24 1.6 1510 1487 12 -12.2 1825 1450 704.4 0 0 0
REUNERT55%PR 0 0 0 0 0 0 0 0 0 0.7 0 0 0
REXTRFRM 127 0 0 0 0 0 -36.5 130 121 0.2 0 0 9.4
SASFIN-P 8100 -82 -1 8100 8050 0 12 8500 7100 147 0 0 10.3
STANDARD-P 8800 0 0 8830 8790 28 9.4 9100 8000 4662.4 0 0 8.9
STD 71 0 0 0 0 0 -5.3 308 68 5.7 0 0 9.2
STEINHOFF-P 4401 0 0 0 0 0 0 0 0 660.2 0 0 19
TDHPB 0 0 0 0 0 0 0 0 0 0 0 0 0
ZAMBEZIRF 7750 -200 -2.5 8000 7750 1 25.5 8025 6050 12712.5 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
ABLSIRESET 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 102094 228 0.2 102094 102094 0 0 102241 80210 26.2 0 0 0
IBOMLC 0 0 0 0 0 0 0 0 0 583.3 0 0 0
INVLTD 1084004 5613 0.5 1084004 1084004 0 1.8 1150676 1021254 11.9 0 0 0
ZA084 129600 0 0 129600 129600 0 0 129600 116030 156.6 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
DBGLOBE 0 0 0 0 0 0 0 0 0 2 0 0 0
DBHAVEN 0 0 0 0 0 0 0 0 0 3.1 0 0 0
DBMSCIAFETN 12088 -112 -0.9 12088 12088 0 10.4 12238 10600 2440 0 0 0
DBMSCICHETN 8000 -100 -1.2 8050 7950 8 18.7 8400 6443 1620 0 0 0
DBMSCIEMETN 7085 -15 -0.2 7140 7085 1 16.8 7200 5850 1420 0 0 0
FRKBONDGOLD 2245110 -8610 -0.4 2245110 2245110 0 -0.4 2458050 2233475 997.2 0 0 0
FRSFRPT9JUN1 135450 -2750 -2 135450 135450 0 6.9 152700 111950 1016.7 0 0 0
GOLDCMMDTY-L 23160 -91 -0.4 23160 23101 0 22.2 25615 14588 232.5 0 0 0
IBETNT1CT46 0 0 0 0 0 0 0 0 0 48.6 0 0 0
IBLUSDZAROCT 148868 122 0.1 148868 148868 0 3.5 156989 133589 520.6 0 0 2.3
IBSWX40TR2ET 18317 219 1.2 18317 18317 0 10.3 19548 16210 904.9 0 0 0
IBTOP40CLIQU 124578 0 0 0 0 0 0 0 0 1.2 0 0 0
IBTOP40TR2ET 7566 50 0.7 7566 7536 0 13.3 7863 6476 958.3 0 0 0
IBVR2ETN 101433 19 0 101433 101433 0 0 101433 100019 1521.2 0 0 0
IBVR3ETN 101488 19 0 101488 101488 0 0 101488 100020 1522 0 0 0
NEWWAVEETN 12643 -189 -1.5 12643 12643 0 4.7 14445 10503 26.7 0 0 0
NEWWAVEEUROE 1640 -1 -0.1 1640 1634 0 1.3 1728 1474 37 0 0 0
NEWWAVEGBPET 1913 -3 -0.2 1913 1908 0 3.1 1960 1567 43.3 0 0 0.4
NEWWAVESLVET 244 -1 -0.4 245 244 115 23.9 283 188 40.6 0 0 0
NEWWAVEUSDET 1493 1 0.1 1496 1486 127 3.5 1561 1340 392.9 0 0 2
PALADIUMCOMM 72380 -151 -0.2 72380 71815 0 63.4 78694 43353 362.7 0 0 0
PLATINUMCOMM 10497 -160 -1.5 10655 10497 0 4.9 11989 8707 213.1 0 0 0
SBACMMDTYIND 1406 -2 -0.1 1406 1406 0 3.7 1458 1209 140.8 0 0 0
SBAFRICAEQUI 1150 0 0 1158 1150 0 12.1 1200 946 230 0 0 0
SBCOPPERETN 1452 -6 -0.4 1458 1452 0 3.4 1559 1311 145.8 0 0 0
SBCORNETN 702 -4 -0.6 702 693 0 -4.9 873 606 35.3 0 0 0
SBWHEATETN 684 -4 -0.6 684 677 0 0.4 732 547 34.4 0 0 0

These figures are supplied by parties external to Business Day. Business Day will not warrant the accuracy of the figures.