Sie sind auf Seite 1von 1

Markets and Commodity figures

09 October 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 2330100 0 0 0 0 0 23.4 2510000 1740010 0 0 0 0
KRHALF 805001 0 0 0 0 0 -5.3 810000 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 152555 -625 -0.4 152555 152555 0 4.3 156000 132510 70.5 0 0 0.8
AFRICAGOLD 22535 -54 -0.2 22630 22504 1 30.3 23481 16487 158.1 0 0 0
AFRICAPALLAD 25040 350 1.4 25040 24961 0 61.7 25337 12022 3622 0 0 0
AFRICAPLATIN 13265 -33 -0.2 13265 13262 0 11.1 16000 10620 2067.8 0 0 0
AFRICARHODIU 74000 40 0.1 75000 72445 0 98.8 79050 22222 422 0 0 0
AMIBIG50EX-S 1263 0 0 1270 1256 1 -8.5 3232 1195 21.8 0 0 0
AMIRLSTTEX-S 3609 0 0 3609 3609 0 -23.2 6900 1998 1.1 0 0 0
ANGSBV 3 1 50 3 3 0 -88 25 2 2 0 0 0
ANGSBW 7 -1 -12.5 7 7 0 0 29 5 8 0 0 0
ANGSBX 21 -2 -8.7 21 21 0 -27.6 36 21 23 0 0 0
ASHBURTONGBL 4740 -11 -0.2 4773 4700 6 1.4 4999 3754 562.9 0 0 1.6
ASHBURTONINF 2030 2 0.1 2035 2026 54 0.8 2143 1918 325.2 0 0 2.6
ASHBURTONMID 714 1 0.1 720 706 26 5 759 636 370.8 0 0 2
ASHBURTONTOP 4912 -7 -0.1 4931 4880 20 0.8 5576 4367 1430.9 0 0 1.9
ASHBURTONWOR 774 -5 -0.6 781 774 12 7.9 801 603 125.7 0 0 0.8
CORE DIVTRAX 2455 -38 -1.5 2478 2455 11 -7 2790 2309 308 0 0 1.3
CORE GLPROP 4144 -50 -1.2 4171 4126 9 12 4223 3330 490.6 0 0 2.5
CORE PREF 943 -24 -2.5 945 938 39 8.9 1010 816 351.4 0 0 6.5
CORE S&P500 4457 -27 -0.6 4483 4420 14 3.4 4635 3500 891.1 0 0 1.2
CORE SAPY 4791 -25 -0.5 4805 4791 0 -9.7 5460 4684 150.6 0 0 8.6
CORE TOP50 2170 -37 -1.7 2200 2170 4 -4 2421 2041 1359.1 0 0 2.2
CORESHARESGL 1291 -13 -1 1300 1282 34 5.6 1340 1065 467.5 0 0 1.3
CORESHARESPR 1511 -5 -0.3 1524 1505 17 -10.3 1732 1449 259.8 0 0 9.3
CORESHARESSC 4355 -56 -1.3 4379 4331 2 -2.8 4787 4208 123.7 0 0 1.9
DOLLARCSTDL 156960 -1055 -0.7 156960 156960 0 16.2 159000 125465 134.3 0 0 1.3
DSYSBP 0 0 0 0 0 0 0 0 0 0 0 0 0
FSRSBW 18 0 0 18 18 0 -41.9 43 17 18 0 0 0
FSRSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
GFISBR 13 -2 -13.3 14 13 145 -59.4 35 11 15 0 0 0
GFISBS 0 0 0 0 0 0 0 0 0 0 0 0 0
HARSBV 29 0 0 29 28 100 -9.4 39 28 29 0 0 0
IMPSBT 7 -1 -12.5 7 7 1429 -77.4 35 7 8 0 0 0
IMPSBU 11 -1 -8.3 11 11 0 -50 26 11 12 0 0 0
IMPSBV 0 0 0 0 0 0 0 0 0 0 0 0 0
KIOSBW 28 -4 -12.5 28 28 0 -12.5 44 16 32 0 0 0
KRCSTDLCRTFC 2367100 -5750 -0.2 2367100 2367100 0 28.5 2443450 1150398 789.3 0 0 0
MTNSBQ 22 -1 -4.3 22 22 0 -31.3 34 17 23 0 0 0
NEWFUNDSEQUI 3635 27 0.7 3639 3624 0 26.5 3639 2500 201.7 0 0 2.7
NEWFUNDSGOVI 6686 18 0.3 6714 6661 11 13.4 6999 5790 938.5 0 0 8.5
NEWFUNDSILBI 6881 3 0 6916 6846 3 3.2 6988 6555 61.9 0 0 2.8
NEWFUNDSMAPP 2125 0 0 2125 2125 0 3.7 2294 1610 38.4 0 0 2.7
NEWFUNDSNEWS 4646 -15 -0.3 4646 4646 0 0.4 5318 4258 36 0 0 1.9
NEWFUNDSS&P 2928 -13 -0.4 2934 2928 0 -20.1 3767 2798 38.9 0 0 4.8
NEWFUNDSSHAR 314 1 0.3 319 313 6 -5.1 350 270 48.8 0 0 2.4
NEWFUNDSSWIX 1669 -2 -0.1 1679 1669 0 2.1 1860 1517 22.6 0 0 1.2
NEWFUNDSTRAC 2592 1 0 2596 2592 5 7.5 2600 2407 215.5 0 0 5.9
NEWGOLD 13160 -71 -0.5 13387 13024 4 10.9 14330 10536 13548.5 0 0 0
NEWGOLDISSUE 21574 -63 -0.3 21672 21403 22 29.7 22570 15765 14989.7 0 0 0
NEWGOLDPLLDM 24991 314 1.3 25093 24991 0 60.7 25332 15020 1008 0 0 0
NFEQUITYVALU 888 -2 -0.2 888 888 0 -9.9 1038 876 107 0 0 2.9
NFLOWVLTLTY 1048 -1 -0.1 1048 1048 0 5.9 1073 907 122.2 0 0 2.1
NFVMDFNSV 949 0 0 949 949 0 0 997 939 49.2 0 0 1.4
NFVMHIGH 1041 4 0.4 1041 1041 0 9.6 1041 917 55.7 0 0 1.2
NFVMMDRT 968 1 0.1 968 968 0 0 981 879 53.8 0 0 1.2
NPNSBY 13 0 0 13 13 0 -59.4 44 9 13 0 0 0
NPNSBZ 41 0 0 41 41 0 17.1 42 34 41 0 0 0
PRXSBP 38 1 2.7 38 38 0 2.7 38 32 37 0 0 0
SATRIX40PRTF 4906 -8 -0.2 4985 4881 65 0.7 5375 4400 8441.9 0 0 1.7
SATRIXDIVIPL 238 -1 -0.4 241 233 433 -2.1 267 224 1599.8 0 0 1.3
SATRIXFINI 1562 -1 -0.1 1580 1552 39 -2.6 1811 1437 743 0 0 4.2
SATRIXILBI 577 1 0.2 577 577 0 2.1 601 552 92.2 0 0 2.9
SATRIXINDI 6667 -52 -0.8 6715 6575 5 0 7299 6090 1810 0 0 1.3
SATRIXMMNTM 1048 2 0.2 1053 1043 1 10.3 1095 906 24.1 0 0 0.2
SATRIXMSCI 4341 -4 -0.1 4353 4332 61 4.4 4528 3350 2288.5 0 0 0
SATRIXMSCIEM 4062 -3 -0.1 4085 4047 4 4.4 4237 3557 576.1 0 0 0
SATRIXNASDAQ 6547 -1 0 6565 6515 24 7.2 6800 4896 525.2 0 0 0
SATRIXPRTFL 1466 4 0.3 1476 1464 39 -19.1 1900 1401 229.1 0 0 5.4
SATRIXQLTY 812 -4 -0.5 819 806 624 -1 930 746 135.8 0 0 3
SATRIXRAFI40 1404 -1 -0.1 1410 1392 385 -0.7 1554 1261 959.3 0 0 1.9
SATRIXRESI 4508 13 0.3 4520 4489 8 -1 5002 3709 381.5 0 0 1.4
SATRIXS&P500 4392 6 0.1 4395 4368 59 5.5 4588 3406 683.1 0 0 0
SATRIXSWIXTO 1045 -1 -0.1 1049 1038 2 -0.1 1180 954 369.4 0 0 1.7
SGLSBS 4 -1 -20 4 4 0 -85.2 29 4 5 0 0 0
SGLSBT 16 -1 -5.9 16 15 2822 -54.3 49 15 17 0 0 0
SOLSBS 59 1 1.7 59 59 0 110.7 76 24 58 0 0 0
SOLSBT 0 0 0 0 0 0 0 0 0 0 0 0 0
STANLIB 4646 -26 -0.6 4693 4613 0 -10.4 6485 4529 92.8 0 0 9.2
STANLIBBOND 7192 25 0.3 7192 7192 0 4.1 7262 6887 7.2 0 0 0
STANLIBG7GOV 8654 -58 -0.7 8691 8654 6 13 9000 7125 15.8 0 0 1.6
STANLIBGLOBA 2161 2 0.1 2161 2161 0 15.1 2250 1658 70.5 0 0 3.8
STANLIBMSCI 4335 -7 -0.2 4335 4335 0 4.4 4545 3473 85.6 0 0 0
STANLIBS&P50 22005 22 0.1 22091 22005 0 5.7 23098 15318 18.7 0 0 0
STANLIBSWIX4 1043 -2 -0.2 1043 1043 0 -0.2 1164 905 1796.7 0 0 1.5
STANLIBTOP40 4899 -13 -0.3 4900 4899 1 0.6 5353 4305 1058.4 0 0 2.2
SYGNIAITRIX 2618 5 0.2 2628 2603 206 3.6 2800 1985 630.4 0 0 0.2
SYGNIAITRIXG 4310 10 0.2 4318 4295 2 15.7 4390 3400 316.2 0 0 1.1
SYGNIAITRIXS 4499 7 0.2 4503 4488 11 4.9 4822 3505 1138.3 0 0 1.4
SYGNIAITRIXT 4919 -11 -0.2 4943 4919 7 0.9 5397 4218 207.1 0 0 2.9
TOPSBT 23 0 0 23 22 103 0 46 9 23 0 0 0
TOPSBU 13 0 0 13 13 0 -45.8 24 7 13 0 0 0
TOPSBV 31 1 3.3 31 30 100 40.9 45 16 30 0 0 0
TOPSBW 0 0 0 0 0 0 0 0 0 0 0 0 0
TOPSKP 740 16 2.2 740 706 5 0 878 12 724 0 0 0
TOPSKR 1266 16 1.3 1266 1266 0 101.9 1396 585 1250 0 0 0
TOPSKS 1457 18 1.3 1457 1457 0 79.9 1584 772 1439 0 0 0
TOPSKT 926 16 1.8 926 926 0 20.4 1031 769 910 0 0 0
TOPSKX 17 0 0 0 0 0 0 1666 17 17 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 -2.3 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 10200 -440 -4.1 10640 10200 1 7.4 10990 8750 87.7 0 0 8.3
CAXTON-P 15250 0 0 0 0 0 -17.6 19000 15250 7.6 0 0 3.2
DISC-B-P 9450 0 0 9450 9450 9 13.9 10000 8255 756 0 0 10.7
FIRSTRANDB-P 8520 -130 -1.5 8600 8510 12 9.4 9100 7715 3892.5 0 0 9
FOSCHINI 126 0 0 0 0 0 1.6 126 124 0.3 0 0 10.3
GRINDRODPREF 7850 0 0 7850 7750 4 9 9000 6960 580.9 0 0 11.4
IBRDMBLPRF1 101531 0 0 0 0 0 0 101723 100279 346.9 0 0 5.6
INVESTEC 8450 0 0 8500 8450 16 12.7 9500 7252 1305.3 0 0 9.9
INVESTECPREF 8800 0 0 0 0 0 -20.7 11100 8500 242.4 0 0 3.5
INVICTA-P 8400 100 1.2 8400 8100 1 5 9450 7750 622.5 0 0 13
LIBERTY11C 107 0 0 0 0 0 -0.9 145 98 16.1 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 940 0 0 940 935 55 10.3 1000 850 3367.8 0 0 9
NETCAREPREF 8200 -155 -1.9 8200 8060 1 11.6 8355 7113 543.1 0 0 10.1
PSGSERV 8200 6 0.1 8200 8101 7 15.5 9500 7102 1427 0 0 10.3
RECMANDCLBR 1500 0 0 0 0 0 -15.3 1825 1491 711 0 0 0
REXTRFRM 130 0 0 0 0 0 -35 130 121 0.2 0 0 9.2
SASFIN-P 7800 -400 -4.9 7800 7800 1 4.7 8200 6900 147.4 0 0 10.7
STANDARD-P 8684 34 0.4 8685 8600 52 9.2 9050 7850 4583 0 0 9
STD 99 0 0 0 0 0 10 308 68 7.9 0 0 6.6
STEINHOFF-P 4401 0 0 0 0 0 0 0 0 660.2 0 0 9.5
ZAMBEZIRF 7990 14 0.2 7990 7800 1 34.2 7990 5955 12754.1 0 0 0
OTHER 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 94493 -215 -0.2 94493 94493 0 0 98929 80210 24.3 0 0 0
INVLTD 1047726 -627 -0.1 1047726 1047726 0 -5.3 1150676 1021254 11.5 0 0 0
UBSELECA01NV 9074 -58 -0.6 9074 9074 0 -9.3 10361 8488 456.6 0 0 0
UBSELECB01NV 8640 -61 -0.7 8640 8640 0 -13.6 10428 8141 130.5 0 0 0
ASSET BACKED SECURITIES
0 0 0 0 0 0 0 0 0 0 0 0 0
DBMSCIAFETN 11750 -53 -0.4 11750 11750 0 5.8 12203 10600 2360.6 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.