Sie sind auf Seite 1von 1

Markets and Commodity figures

15 August 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 2510000 10000 0.4 2510000 2500000 0 44.3 2510000 1661000 0 0 0 0
KRHALF 805001 0 0 0 0 0 0.6 850000 800000 0 0 0 0
KRQRTR 400000 0 0 0 0 0 -3.6 400000 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
2YRDOLLARCST 153985 2250 1.5 153985 152970 0 10.2 155690 132510 69.8 0 0 0.8
AFRICAGOLD 22926 553 2.5 22957 22400 5 37.1 23383 16385 156.6 0 0 0
AFRICAPALLAD 21597 51 0.2 21599 21418 0 73.2 22900 12022 2809.6 0 0 0
AFRICAPLATIN 12813 147 1.2 12813 12813 0 14 16000 10620 1982.2 0 0 0
AFRICARHODIU 58112 1848 3.3 58112 56950 1 81.6 58112 22222 321 0 0 0
AGLSBR 28 2 7.7 28 28 0 0 31 13 26 0 0 0
AMIBIG50EX-S 1307 0 0 1307 1307 0 -2.5 3232 1195 22.8 0 0 0
AMIRLSTTEX-S 3936 0 0 0 0 0 -14.4 6900 1998 1.1 0 0 0
AMSSBQ 5 0 0 5 5 0 -82.8 34 4 5 0 0 0
ANGSBV 6 2 50 6 6 0 -76 25 4 4 0 0 0
ANGSBW 12 -2 -14.3 13 12 257 0 29 10 14 0 0 0
ASHBURTONGBL 4728 -11 -0.2 4767 4693 8 5.5 4987 3754 561.5 0 0 1.4
ASHBURTONINF 2033 -4 -0.2 2041 2025 9 1.1 2143 1918 326.6 0 0 2.6
ASHBURTONMID 672 -6 -0.9 676 668 85 -3.3 759 651 345.8 0 0 2.1
ASHBURTONTOP 4847 -112 -2.3 4921 4835 219 -6.3 5576 4367 1551.6 0 0 1.9
ASHBURTONWOR 792 15 1.9 795 771 69 12.7 796 603 125.4 0 0 0.5
BHPSBP 13 0 0 13 13 0 -58.1 31 10 13 0 0 0
CORE DIVTRAX 2342 -40 -1.7 2352 2342 20 -16.3 3009 2342 275.3 0 0 1.4
CORE GLPROP 4008 35 0.9 4014 3961 16 12.2 4099 3330 498.3 0 0 2.6
CORE PREF 935 -1 -0.1 935 935 0 14.9 965 806 340.2 0 0 6.5
CORE S&P500 4441 -18 -0.4 4477 4424 6 10.6 4579 3500 867.3 0 0 1.2
CORE SAPY 4757 -26 -0.5 4775 4754 4 -12.1 5530 4754 149.6 0 0 8.7
CORE TOP50 2154 -39 -1.8 2168 2154 13 -8.3 2464 2041 1260.6 0 0 2.2
CORESHARESGL 1279 0 0 1292 1269 48 9.4 1310 1065 440.6 0 0 1.3
CORESHARESPR 1484 -7 -0.5 1494 1480 16 -12.6 1732 1480 249.6 0 0 9.4
CORESHARESSC 4307 -35 -0.8 4326 4305 1 -8.8 4970 4230 117.5 0 0 1.9
DOLLARCSTDL 157630 3160 2 157630 155720 1 19.5 157630 125465 131.3 0 0 1.3
EXXSBT 17 3 21.4 17 17 0 -45.2 32 7 14 0 0 0
FSRSBV 33 5 17.9 33 33 0 10 38 12 28 0 0 0
FSRSBW 43 4 10.3 43 43 0 38.7 43 20 39 0 0 0
GFISBR 14 -4 -22.2 14 14 0 -56.3 34 12 18 0 0 0
GFISBU 6 0 0 6 6 0 -81.8 33 1 6 0 0 0
HARSBT 2 0 0 2 2 0 -93.5 31 2 2 0 0 0
HARSBU 4 0 0 4 4 0 -86.2 29 4 4 0 0 0
IMPSBS 5 0 0 5 5 0 -84.4 32 5 5 0 0 0
IMPSBT 31 0 0 31 31 0 0 31 31 0 0 0 0
KIOSBV 5 0 0 5 5 0 -83.9 32 4 5 0 0 0
KIOSBW 24 2 9.1 24 23 795 -25 44 16 22 0 0 0
KRCSTDLCRTFC 2406150 56650 2.4 2406150 2352500 0 35.1 2424500 1730300 781.6 0 0 0
MTNSBQ 21 1 5 21 21 0 -34.4 34 17 20 0 0 0
NEWFUNDSEQUI 3369 -16 -0.5 3369 3369 0 17.1 3632 2500 179.1 0 0 2.9
NEWFUNDSGOVI 6505 -2 0 6551 6480 86 8.9 6999 5790 873.6 0 0 8.6
NEWFUNDSILBI 6859 2 0 6895 6859 1 3.7 6988 6555 61.7 0 0 2.6
NEWFUNDSMAPP 2070 -48 -2.3 2105 2070 21 -4.9 2300 1610 38.3 0 0 2.8
NEWFUNDSNEWS 4522 -142 -3 4522 4522 0 -10.9 5356 4258 36 0 0 2
NEWFUNDSS&P 2810 -42 -1.5 2810 2810 0 -22.4 3774 2810 37.7 0 0 5
NEWFUNDSSHAR 306 -4 -1.3 306 304 9 -5.8 350 227 48.3 0 0 2.5
NEWFUNDSSWIX 1621 -47 -2.8 1621 1621 0 -8.4 1952 1517 16.7 0 0 1.3
NEWFUNDSTRAC 2564 -1 0 2569 2559 24 7.2 2571 2370 213.3 0 0 6
NEWGOLD 12754 152 1.2 12754 12600 3 13.9 13000 10536 13395.9 0 0 0
NEWGOLDISSUE 21977 566 2.6 22010 21350 3047 36.3 22500 15742 13698.3 0 0 0
NEWGOLDPLLDM 21573 44 0.2 21573 21485 0 72.5 22838 12100 987 0 0 0
NFEQUITYVALU 893 -15 -1.7 900 893 0 -9.9 1038 882 109.1 0 0 2.9
NFLOWVLTLTY 1021 -4 -0.4 1021 1021 0 -1.3 1062 907 119.4 0 0 2.1
NFVMDFNSV 945 -10 -1 945 945 0 0 997 945 49.5 0 0 1.5
NFVMHIGH 970 -4 -0.4 970 970 0 2.1 1025 917 52.4 0 0 1.3
NFVMMDRT 908 -9 -1 908 908 0 0 968 879 51 0 0 1.3
NPNSBX 11 3 37.5 11 11 0 -68.6 37 8 8 0 0 0
NPNSBY 24 5 26.3 24 24 0 -25 44 18 19 0 0 0
SATRIX40PRTF 4851 -106 -2.1 4939 4830 253 -6.2 5425 4400 8456.2 0 0 1.7
SATRIXDIVIPL 232 -5 -2.1 235 230 198 -2.9 267 226 1603 0 0 1.3
SATRIXFINI 1447 -34 -2.3 1468 1440 96 -12.6 1811 1440 692.2 0 0 4.5
SATRIXILBI 588 -1 -0.2 588 588 0 5 601 552 94.3 0 0 2.8
SATRIXINDI 6823 -189 -2.7 6981 6823 22 -9.1 7900 6090 1906.5 0 0 1.3
SATRIXMMNTM 983 -17 -1.7 990 977 12 3.5 1095 906 23.1 0 0 0.2
SATRIXMSCI 4294 -20 -0.5 4325 4279 1013 8.9 4395 3350 2013.3 0 0 0
SATRIXMSCIEM 3952 -34 -0.9 3973 3936 10 1.1 4248 3557 564.9 0 0 0
SATRIXNASDAQ 6515 -48 -0.7 6577 6515 252 11.3 6639 4896 434.5 0 0 0
SATRIXPRTFL 1421 -4 -0.3 1430 1420 19 -20.8 1900 1415 226.2 0 0 5.5
SATRIXQLTY 769 -14 -1.8 777 769 2 -10.3 963 769 138.1 0 0 3.2
SATRIXRAFI40 1390 -23 -1.6 1405 1380 24 -3 1554 1261 981.7 0 0 1.8
SATRIXRESI 4392 -18 -0.4 4398 4361 5 2.3 5002 3709 361.1 0 0 1.4
SATRIXS&P500 4365 -21 -0.5 4400 4352 18 11.8 4450 3406 665.5 0 0 0
SATRIXSWIXTO 1015 -28 -2.7 1032 1011 14 -10.5 1252 954 366.3 0 0 1.8
SBKSBQ 30 3 11.1 31 30 300 -16.7 37 14 27 0 0 0
SGLSBQ 5 -1 -16.7 5 5 0 -89.1 63 4 6 0 0 0
SGLSBR 5 0 0 5 5 0 -79.2 24 4 5 0 0 0
SGLSBS 13 -3 -18.8 14 13 139 -51.9 29 10 16 0 0 0
SGLSBT 35 0 0 37 35 550 0 37 35 0 0 0 0
SHPSBR 46 3 7 46 42 200 43.8 47 22 43 0 0 0
SOLSBS 57 7 14 57 57 0 103.6 57 24 50 0 0 0
STANLIB 4627 -30 -0.6 4655 4606 0 -12.4 6485 4606 93.9 0 0 9.2
STANLIBBOND 6976 -26 -0.4 6976 6976 0 1 7200 6887 7 0 0 0
STANLIBG7GOV 8791 217 2.5 8841 8630 7 17.9 8841 7125 9.2 0 0 1.5
STANLIBGLOBA 2076 11 0.5 2141 2076 774 13.8 2143 1658 28 0 0 4
STANLIBMSCI 4289 -23 -0.5 4312 4289 1 8.6 4545 3473 66.5 0 0 0
STANLIBS&P50 21876 -113 -0.5 22209 21876 1 12 23098 15318 18.7 0 0 0
STANLIBSWIX4 1014 -28 -2.7 1014 1014 0 -10.6 1193 905 1789.4 0 0 1.5
STANLIBTOP40 4840 -110 -2.2 4939 4820 2 -6.3 5415 4305 685.7 0 0 2.2
SYGNIAITRIX 2672 -25 -0.9 2703 2660 63 8.5 2997 1985 713 0 0 0.2
SYGNIAITRIXG 4148 25 0.6 4150 4148 0 13.6 4226 3400 303.1 0 0 1.2
SYGNIAITRIXS 4478 -17 -0.4 4500 4455 513 10.9 4612 3505 1022.2 0 0 1.4
SYGNIAITRIXT 4857 -110 -2.2 4857 4840 1 -6.1 5420 4218 208.6 0 0 3
TOPSBS 6 3 100 6 3 1150 -83.3 40 3 3 0 0 0
TOPSBT 38 9 31 38 34 224 65.2 46 15 29 0 0 0
TOPSBU 22 5 29.4 22 22 0 -8.3 24 10 17 0 0 0
TOPSBV 40 8 25 40 40 0 81.8 40 20 32 0 0 0
TOPSKR 1335 210 18.7 1335 1335 0 112.9 1335 585 1125 0 0 0
TOPSKS 1520 213 16.3 1520 1520 0 87.7 1520 772 1307 0 0 0
TOPSKX 17 0 0 0 0 0 0 1666 17 17 0 0 0
TOPSKZ 1211 222 22.4 1221 1072 171 0 1221 32 989 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
AECI5,5% 1275 0 0 0 0 0 -1.9 1400 1275 38.3 0 0 8
AFRICANOVER 1000 0 0 0 0 0 -4.9 1000 1000 2.8 0 0 1.2
BARWORLD6%PR 123 0 0 0 0 0 1.7 123 123 0.5 0 0 9.8
CAPITEC-P 9800 0 0 0 0 0 16.7 10990 8350 88.6 0 0 8.6
CAXTON-P 18055 0 0 0 0 0 -2.4 19000 16000 9 0 0 2.7
DISC-B-P 9650 50 0.5 9749 9426 25 12.2 10000 8090 768 0 0 10.5
FIRSTRANDB-P 8680 -40 -0.5 8800 8680 24 10.6 9100 7500 3924 0 0 8.8
FOSCHINI 126 0 0 0 0 0 1.6 126 124 0.3 0 0 10.3
GRINDRODPREF 7800 -300 -3.7 7850 7800 2 5.8 9000 6960 599.4 0 0 11.4
IBRDMBLPRF1 100721 46 0 100721 100721 0 0 101723 100279 344 0 0 5.6
INVESTEC 8600 -10 -0.1 8610 8600 2 15.4 9500 7151 1330 0 0 9.8
INVESTECPREF 8500 -350 -4 8500 8500 1 -15 11100 8500 243.8 0 0 3.6
INVICTA-P 8450 45 0.5 8500 8450 2 11.9 9450 7475 630.4 0 0 13
LIBERTY11C 101 0 0 0 0 0 -6.5 145 98 15.2 0 0 10.9
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 942 0 0 980 940 56 5.3 1000 840 3375 0 0 8.9
NETCAREPREF 8000 0 0 0 0 0 16.3 8350 6902 520 0 0 10.4
PSGSERV 8410 -80 -0.9 8410 8400 242 15 9500 6900 1478.6 0 0 10
RECMANDCLBR 1610 1 0.1 1610 1608 78 -15.3 1999 1584 762.7 0 0 0
REXTRFRM 130 0 0 0 0 0 -35 130 121 0.2 0 0 9.2
SASFIN-P 7540 0 0 0 0 0 6.2 8000 6900 135.5 0 0 11
STANDARD-P 8900 -83 -0.9 8983 8860 38 13.4 8983 7800 4759.4 0 0 8.7
STD 100 0 0 0 0 0 44.9 308 68 8 0 0 6.5
STEINHOFF-P 4401 0 0 0 0 0 0 0 0 660.2 0 0 19.1
ZAMBEZIRF 7180 -45 -0.6 7300 7180 6 17.2 7400 5750 11553.2 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 90340 -550 -0.6 90340 90340 0 0 96387 80210 23.3 0 0 0
BNPPRBS 118817 0 0 118817 118817 0 0 118817 118814 61.8 0 0 0
INVLTD 1069374 -15504 -1.4 1069374 1069374 0 -5.6 1165866 1021254 11.9 0 0 0
UBSELECA01NV 8918 125 1.4 8918 8918 0 -10.8 10361 8793 439.7 0 0 0
UBSELECB01NV 8644 155 1.8 8644 8644 0 -13.6 10428 8489 127.3 0 0 0
UBSELECB01NV 8644 -241 -2.7 8644 8644 0 -13.6 10428 8644 133.3 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.