Sie sind auf Seite 1von 1

Markets and Commodity figures

18 September 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 2300000 0 0 2300000 2300000 0 28.5 2510000 1735000 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 146760 -925 -0.6 146910 146760 0 -0.1 155690 132510 67.9 0 0 0.9
AFRICAGOLD 21701 -57 -0.3 21701 21532 0 23.7 23481 16385 152.3 0 0 0
AFRICAPALLAD 22717 -403 -1.7 22990 22690 1 53.9 23432 12022 3107.3 0 0 0
AFRICAPLATIN 13415 -151 -1.1 13415 13298 0 12.4 16000 10620 2109.5 0 0 0
AFRICARHODIU 68016 28 0 69676 66342 1 89.3 75000 22222 387.9 0 0 0
AGLSBR 12 0 0 12 12 0 -57.1 33 11 12 0 0 0
AMIBIG50EX-S 1264 1 0.1 1264 1257 1 -7.3 3232 1195 21.8 0 0 0
AMIRLSTTEX-S 4127 0 0 0 0 0 -13.1 6900 1998 1.2 0 0 0
ANGSBV 3 0 0 3 3 0 -88 25 3 3 0 0 0
ANGSBW 15 1 7.1 15 14 625 0 29 5 14 0 0 0
ANGSBX 33 1 3.1 33 33 0 13.8 36 29 32 0 0 0
ASHBURTONGBL 4686 -33 -0.7 4753 4661 29 -1.1 4999 3754 559.2 0 0 1.6
ASHBURTONINF 2028 2 0.1 2028 2025 21 0.5 2143 1918 324.9 0 0 2.6
ASHBURTONMID 701 4 0.6 708 696 132 2.2 759 636 355.5 0 0 2.1
ASHBURTONTOP 5073 -67 -1.3 5102 5056 78 0.3 5576 4367 1556.8 0 0 1.8
ASHBURTONWOR 743 -6 -0.8 746 739 3 1 801 603 120.8 0 0 0.9
BHPSBP 5 0 0 5 5 0 -83.9 31 5 5 0 0 0
CORE DIVTRAX 2540 -15 -0.6 2565 2526 22 -7.6 2797 2309 302.9 0 0 1.2
CORE GLPROP 4013 -14 -0.3 4054 3980 6 3.8 4173 3330 495.4 0 0 2.6
CORE PREF 949 -1 -0.1 955 943 71 10.7 965 816 345.3 0 0 6.5
CORE S&P500 4417 -43 -1 4464 4389 14 1.4 4561 3500 883.4 0 0 1.2
CORE SAPY 4886 22 0.5 4886 4857 1 -7.5 5460 4684 152.1 0 0 8.5
CORE TOP50 2273 -19 -0.8 2315 2262 1 -1.9 2421 2041 1411.4 0 0 2.1
CORESHARESGL 1286 -8 -0.6 1292 1280 63 3.4 1310 1065 456.1 0 0 1.3
CORESHARESPR 1522 -1 -0.1 1527 1519 3 -7.6 1732 1449 261 0 0 9.2
CORESHARESSC 4515 -15 -0.3 4516 4515 15 -2.5 4787 4208 122.5 0 0 1.8
DOLLARCSTDL 148735 -275 -0.2 148735 148550 0 8.2 159000 125465 126.7 0 0 1.3
EXXSBT 12 1 9.1 12 12 0 -61.3 32 7 11 0 0 0
FSRSBW 18 -3 -14.3 18 18 0 -41.9 43 17 21 0 0 0
GFISBR 31 -2 -6.1 32 31 61 -3.1 35 11 33 0 0 0
HARSBU 4 0 0 4 4 0 -86.2 29 4 4 0 0 0
HARSBV 37 0 0 37 37 0 15.6 39 32 37 0 0 0
IMPSBT 15 -1 -6.3 15 15 550 -51.6 35 15 16 0 0 0
IMPSBU 21 -1 -4.5 21 21 250 -4.5 26 21 22 0 0 0
KIOSBV 6 2 50 6 6 0 -80.6 32 3 4 0 0 0
KIOSBW 20 -1 -4.8 20 18 850 -37.5 44 16 21 0 0 0
KRCSTDLCRTFC 2278850 -5250 -0.2 2278850 2266300 0 21.9 2443450 1150398 759.8 0 0 0
MTNSBQ 17 -1 -5.6 17 17 0 -46.9 34 17 18 0 0 0
NEWFUNDSEQUI 3538 8 0.2 3562 3538 0 22.8 3632 2500 186.7 0 0 2.8
NEWFUNDSGOVI 6672 9 0.1 6698 6641 45 13.1 6999 5790 917.8 0 0 8.5
NEWFUNDSILBI 6848 6 0.1 6848 6848 0 3.1 6988 6555 61.6 0 0 2.8
NEWFUNDSMAPP 2178 -19 -0.9 2179 2178 0 2.5 2294 1610 39.7 0 0 2.7
NEWFUNDSNEWS 4853 -60 -1.2 4853 4853 0 -0.7 5318 4258 38 0 0 1.8
NEWFUNDSS&P 3127 15 0.5 3127 3127 0 -14.9 3774 2798 41.1 0 0 4.5
NEWFUNDSSHAR 314 -2 -0.6 314 314 1 -2.8 350 270 49.2 0 0 2.4
NEWFUNDSSWIX 1771 -23 -1.3 1771 1766 3 3.3 1860 1517 24.2 0 0 1.2
NEWFUNDSTRAC 2579 1 0 2581 2576 1 7.4 2599 2399 214.4 0 0 5.9
NEWGOLD 13347 -119 -0.9 13400 13342 12 12.5 14330 10536 13789.2 0 0 0
NEWGOLDISSUE 20777 -67 -0.3 20832 20700 37 23.7 22570 15742 14502.8 0 0 0
NEWGOLDPLLDM 22640 -389 -1.7 22925 22511 4 54.3 23303 14499 1055.8 0 0 0
NFEQUITYVALU 927 -7 -0.7 927 927 0 -6.7 1038 876 112.3 0 0 2.8
NFLOWVLTLTY 1064 0 0 1064 1064 0 4.8 1072 907 124 0 0 2
NFVMDFNSV 959 -1 -0.1 959 959 0 0 997 939 49.8 0 0 1.4
NFVMHIGH 1010 -3 -0.3 1010 1010 0 6.3 1025 917 54.4 0 0 1.3
NFVMMDRT 971 -4 -0.4 971 971 0 0 981 879 54.3 0 0 1.2
NPNSBX 4 0 0 4 4 0 -88.6 37 4 4 0 0 0
NPNSBY 13 3 30 13 13 0 -59.4 44 9 10 0 0 0
NPNSBZ 35 0 0 35 35 0 0 35 35 0 0 0 0
PRXSBP 37 0 0 37 37 0 0 37 37 0 0 0 0
SATRIX40PRTF 5076 -63 -1.2 5164 5060 514 0.3 5375 4400 8725.6 0 0 1.7
SATRIXDIVIPL 247 0 0 250 245 215 0.8 267 224 1658.3 0 0 1.3
SATRIXFINI 1658 7 0.4 1661 1645 25 0.7 1811 1437 778.2 0 0 4
SATRIXILBI 576 1 0.2 576 573 32 2.5 601 552 92.1 0 0 2.9
SATRIXINDI 6975 -142 -2 7032 6935 22 -1.8 7299 6090 1927.9 0 0 1.3
SATRIXMMNTM 1053 -3 -0.3 1057 1047 4 10.8 1095 906 24.4 0 0 0.2
SATRIXMSCI 4297 -21 -0.5 4500 4297 44 1.9 4528 3350 2088.6 0 0 0
SATRIXMSCIEM 4027 -22 -0.5 4044 4017 14 0 4237 3557 573.9 0 0 0
SATRIXNASDAQ 6454 -25 -0.4 6544 6429 6 4 6689 4896 513.2 0 0 0
SATRIXPRTFL 1476 5 0.3 1484 1464 9 -17.1 1900 1401 233.5 0 0 5.3
SATRIXQLTY 830 -1 -0.1 830 824 0 0.1 930 746 142.4 0 0 3
SATRIXRAFI40 1460 -7 -0.5 1472 1449 29 2.7 1554 1261 1016.3 0 0 1.7
SATRIXRESI 4483 -37 -0.8 4540 4451 10 0.4 5002 3709 379.1 0 0 1.4
SATRIXS&P500 4355 -17 -0.4 4373 4335 29 3.9 4496 3406 680.9 0 0 0
SATRIXSWIXTO 1082 -12 -1.1 1093 1075 19 -1.3 1180 954 386.4 0 0 1.7
SBKSBQ 7 0 0 7 7 0 -80.6 37 5 7 0 0 0
SGLSBQ 4 0 0 4 4 0 -91.3 63 3 4 0 0 0
SGLSBR 5 0 0 5 5 0 -79.2 24 4 5 0 0 0
SGLSBS 15 -1 -6.3 15 15 417 -44.4 29 9 16 0 0 0
SGLSBT 42 0 0 42 42 0 20 49 28 42 0 0 0
SHPSBR 61 -4 -6.2 61 61 0 90.6 92 22 65 0 0 0
SOLSBS 47 2 4.4 47 47 0 67.9 76 24 45 0 0 0
STANLIB 4738 23 0.5 4738 4662 0 -8.4 6485 4529 95.1 0 0 9
STANLIBBOND 7167 29 0.4 7209 7143 0 3.8 7262 6887 7.1 0 0 0
STANLIBG7GOV 8282 -37 -0.4 8305 8282 3 5.7 8930 7125 12.6 0 0 1.6
STANLIBGLOBA 2054 -13 -0.6 2054 2054 0 5.2 2250 1658 66 0 0 4
STANLIBMSCI 4291 -24 -0.6 4291 4271 0 1.7 4545 3473 84.7 0 0 0
STANLIBS&P50 21783 -127 -0.6 21936 21783 0 3.8 23098 15318 18.6 0 0 0
STANLIBSWIX4 1077 -14 -1.3 1077 1077 0 -1.8 1164 905 1875.8 0 0 1.4
STANLIBTOP40 5048 -80 -1.6 5085 5048 2 -0.1 5353 4305 1105 0 0 2.1
SYGNIAITRIX 2692 -14 -0.5 2707 2686 264 1 2791 1985 715.3 0 0 0.2
SYGNIAITRIXG 4134 -27 -0.6 4158 4130 7 6.3 4390 3400 305.9 0 0 1.2
SYGNIAITRIXS 4452 -29 -0.6 4475 4447 23 3 4822 3505 1081.8 0 0 1.4
SYGNIAITRIXT 5089 -68 -1.3 5096 5067 10 0.7 5397 4218 216.6 0 0 2.8
TOPSBT 14 2 16.7 16 14 1308 -39.1 46 9 12 0 0 0
TOPSBU 10 1 11.1 10 10 200 -58.3 24 7 9 0 0 0
TOPSBV 23 3 15 24 21 2138 4.5 45 16 20 0 0 0
TOPSKP 397 118 42.3 406 306 15 0 576 12 279 0 0 0
TOPSKR 918 121 15.2 921 889 9 46.4 1396 585 797 0 0 0
TOPSKS 1100 123 12.6 1100 1100 0 35.8 1584 772 977 0 0 0
TOPSKT 0 0 0 0 0 0 0 0 0 0 0 0 0
TOPSKX 17 0 0 0 0 0 0 1666 17 17 0 0 0
TOPSKZ 778 131 20.2 790 672 5 0 1295 32 647 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
AECI5,5% 1300 0 0 0 0 0 -7.1 1400 1275 39 0 0 7.8
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 10700 0 0 0 0 0 25.5 10990 8350 88.2 0 0 7.9
CAXTON-P 16000 0 0 0 0 0 -13.5 19000 16000 8 0 0 3.1
DISC-B-P 9265 -634 -6.4 9470 9250 28 11.6 10000 8160 791.9 0 0 5.5
FIRSTRANDB-P 8382 -68 -0.8 8425 8370 39 6.8 9100 7700 3802.5 0 0 9.1
FOSCHINI 126 0 0 0 0 0 1.6 126 124 0.3 0 0 10.3
GRINDRODPREF 7400 -176 -2.3 7576 7236 10 2.8 9000 6960 560.6 0 0 18
IBRDMBLPRF1 101210 0 0 0 0 0 0 101723 100279 345.9 0 0 5.6
INVESTEC 8500 -100 -1.2 8600 8500 9 17.1 9500 7250 1328.5 0 0 9.9
INVESTECPREF 8800 0 0 0 0 0 -13.7 11100 8500 242.4 0 0 3.5
INVICTA-P 8050 0 0 8050 8050 7 3.9 9450 7680 603.8 0 0 13.6
LIBERTY11C 107 6 5.9 107 107 195 -0.9 145 98 15.2 0 0 10.3
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 920 -11 -1.2 925 917 162 8.2 1000 842 3335.6 0 0 9.2
NETCAREPREF 8050 0 0 8050 8000 7 10.3 8350 7113 523.3 0 0 10.3
PSGSERV 8050 -510 -6 8199 8050 22 10.3 9500 6900 1490.8 0 0 10.4
RECMANDCLBR 1522 0 0 0 0 0 -20.3 1910 1520 721.4 0 0 0
REXTRFRM 130 0 0 0 0 0 -35 130 121 0.2 0 0 9.2
SASFIN-P 7600 0 0 0 0 0 8.6 8000 6900 136.6 0 0 10.9
STANDARD-P 8670 20 0.2 8699 8650 17 9.7 9050 7820 4583 0 0 9
STD 71 1 1.4 71 71 2 2.9 308 68 5.6 0 0 9.2
STEINHOFF-P 4401 0 0 0 0 0 0 0 0 660.2 0 0 9.5
ZAMBEZIRF 7600 0 0 0 0 0 24.6 7800 5900 12152.8 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 97261 -505 -0.5 97261 97261 0 0 98929 80210 25.1 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
UBSELECA01NV 8573 -12 -0.1 8573 8573 0 -14.3 10361 8573 429.3 0 0 0
UBSELECA01NV 8792 131 1.5 8792 8792 0 -12.1 10361 8622 433.1 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.