Markets and Commodity figures

13 July 2017

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 1775000 -5000 -0.3 1775000 1750000 0 -15.5 2002500 1600000 0 0 0 0
KRHALF 800000 0 0 0 0 0 -14 854500 800000 0 0 0 0
KRQRTR 417200 0 0 0 0 0 -9.3 510000 401000 0 0 0 0
KRTENTH 173100 0 0 0 0 0 -6.4 190000 173100 0 0 0 0
EXCHANGE TRADED PRODUCTS
0 0 0 0 0 0 0 0 0 0 0 0 0
AFRICAGOLD 16007 -77 -0.5 16007 16007 0 -16.4 19633 15213 112.6 0 0 0
AFRICAPALLAD 11237 -67 -0.6 11343 11176 27 23.3 11578 7266 4804.2 0 0 0
AFRICAPLATIN 11902 -136 -1.1 11902 11902 0 -24 16299 11649 1793.7 0 0 0
AFRICARHODIU 13163 -28 -0.2 13163 13163 0 40.6 14440 8000 589.1 0 0 0
AGLSBV 39 1 2.6 39 39 0 21.9 60 31 38 0 0 0
AGLSBW 30 0 0 30 30 0 11.1 46 27 30 0 0 0
AMIBIG50EX-S 1308 -9 -0.7 1316 1308 1 9.5 7315 1180 4.9 0 0 0.8
ANGSBP 38 3 8.6 38 38 0 35.7 43 22 35 0 0 0
ASHBURTONINF 2051 1 0 2062 2039 77 -4 2425 1818 598.6 0 0 1.6
ASHBURTONMID 716 2 0.3 722 713 54 -7.7 877 695 185.6 0 0 1.8
ASHBURTONTOP 4716 32 0.7 4718 4705 11 1.8 4984 4000 960.2 0 0 1
BILSBP 19 0 0 19 19 0 -29.6 38 19 19 0 0 0
CORE DIVTRAX 2760 17 0.6 2775 2750 20 -3.4 3400 2643 185.8 0 0 2.6
CORE EWTOP40 4825 15 0.3 4825 4800 6 -7.2 5455 4630 164 0 0 1.3
CORE GLPROP 3363 15 0.4 3363 3320 11 2.2 3515 3088 249 0 0 3.7
CORE GREEN 1823 -5 -0.3 1840 1823 0 -8.8 2135 1778 42.9 0 0 2.2
CORE LVOLTRX 2685 15 0.6 2685 2685 0 -4.7 2925 2615 27 0 0 1.2
CORE PREF 903 -2 -0.2 910 901 11 -2 975 889 431.1 0 0 7.8
CORE S&P500 3250 -6 -0.2 3300 3225 18 13.4 3390 2810 402 0 0 1.6
CORE SAPY 6613 70 1.1 6613 6550 1 -0.9 8740 6160 145.9 0 0 4.6
CORE TOP50 2110 7 0.3 2110 2110 0 0.7 2500 1960 226.3 0 0 0.9
CORESHARESPR 2155 22 1 2165 2145 30 0.7 2256 1056 300 0 0 4
DBX-TRCKRS 3057 -22 -0.7 3079 3035 98 4 3160 2602 4803.2 0 0 0.4
DBX-TRCKRSDJ 5364 -12 -0.2 5385 5328 58 13.7 5562 4410 1935.4 0 0 0.2
DBX-TRCKRSFT 12596 -6 0 12619 12500 7 -0.4 13299 11150 1020.8 0 0 1.1
DBX-TRCKRSMS 1130 -15 -1.3 1150 1120 78 3.8 1158 1005 435.1 0 0 0.4
DOLLARCSTDL 127255 -305 -0.2 127255 127255 0 0.7 133770 117990 420.9 0 0 0.9
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
ESPIBG 3947357 -104139 -2.6 3947357 3947357 0 10.6 4069707 2036338 394.4 0 0 0
ESPIBI 966179 8118 0.8 966179 966179 0 2.9 5142784 895951 131.9 0 0 0
ESPIBJ 1031638 8370 0.8 1031638 1031638 0 8.3 1054609 938736 85.3 0 0 0
ESPIBK 1377223 -1202 -0.1 1377223 1377223 0 23.8 1378425 995926 76.6 0 0 0
ESPIBO 1278156 -8129 -0.6 1278156 1278156 0 53.3 1346757 833654 147.8 0 0 0
FSRSBP 17 -1 -5.6 17 17 0 -51.4 36 17 18 0 0 0
GFISBQ 24 1 4.3 24 24 0 -20 40 23 23 0 0 0
HARSBP 53 2 3.9 53 53 0 55.9 56 32 51 0 0 0
IMPSBT 50 2 4.2 50 50 0 85.2 54 26 48 0 0 0
KRCSTDLCRTFC 1706350 -4250 -0.2 1706350 1706350 0 -16.3 2038000 111 1458.5 0 0 0
MRPSBQ 11 -2 -15.4 11 11 0 -67.6 34 11 13 0 0 0
MTNSBR 21 -2 -8.7 21 21 0 -41.7 43 21 23 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 2923 14 0.5 2923 2914 2 -6.2 3577 2683 58.2 0 0 0.2
NEWFUNDSGOVI 5486 34 0.6 5500 5472 5 6.9 5879 5055 366.6 0 0 7.5
NEWFUNDSILBI 6490 11 0.2 6520 6457 21 -1.5 6900 6000 110.1 0 0 2.3
NEWFUNDSMAPP 2014 14 0.7 2014 2005 0 2.5 2150 1046 36.1 0 0 1.9
NEWFUNDSNEWS 4646 23 0.5 4646 4646 0 -2.1 4902 3525 35.7 0 0 0.6
NEWFUNDSS&P 3875 25 0.6 3875 3856 0 -8.3 4321 3580 50.9 0 0 0.6
NEWFUNDSSHAR 304 1 0.3 304 302 0 -4.4 336 279 47.2 0 0 0.5
NEWFUNDSSWIX 1618 13 0.8 1623 1606 0 1.7 1718 1435 16.1 0 0 0.2
NEWFUNDSTRAC 2223 -1 0 2227 2218 210 7.1 2227 1664 113.8 0 0 6.2
NEWGOLD 11839 -118 -1 11982 11839 2 -23.8 16217 10516 10283 0 0 0
NEWGOLDISSUE 15374 -41 -0.3 15395 15271 15 -16.9 18510 14721 17646.8 0 0 0
NEWGOLDPLLDM 11225 -109 -1 11334 11182 5 23 11822 8195 2265.1 0 0 0
NPNSBP 33 -3 -8.3 33 33 0 6.5 47 31 36 0 0 0
NPNSBY 5 0 0 5 5 0 -84.8 33 5 5 0 0 0
NPNSBZ 15 -2 -11.8 15 15 0 -53.1 32 15 17 0 0 0
PREFEXSCRTS 0 0 0 0 0 0 0 0 0 225.4 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 4650 9 0.2 4702 4650 126 0.6 4869 4255 6845.1 0 0 0.7
SATRIXDIVIPL 204 2 1 204 202 699 0.5 225 193 1237 0 0 2.9
SATRIXFINI 1485 13 0.9 1485 1470 70 0.7 1586 1341 702.7 0 0 3.4
SATRIXILBI 551 2 0.4 554 548 2 -2.5 567 394 22 0 0 1.5
SATRIXINDI 7241 61 0.8 7241 7180 111 2.4 7500 6062 2138.8 0 0 1.1
SATRIXPRTFL 2163 25 1.2 2163 2155 9 -1.3 2593 2100 40 0 0 2.9
SATRIXRAFI40 1252 4 0.3 1252 1246 31 3.9 1346 1110 909.5 0 0 1.7
SATRIXRESI 3282 -14 -0.4 3313 3272 4 0 3750 2985 246.8 0 0 1.5
SATRIXSWIXTO 1059 8 0.8 1061 1052 213 -0.6 1148 909 503.6 0 0 0.6
SBKSBQ 11 -2 -15.4 11 11 0 -71.8 41 11 13 0 0 0
SGLSBP 40 2 5.3 40 40 0 11.1 45 35 38 0 0 0
SOLSBU 29 1 3.6 29 29 0 -12.1 46 23 28 0 0 0
SOLSBV 39 0 0 39 39 0 8.3 46 35 39 0 0 0
STANLIB 6440 39 0.6 6497 6387 4 -1.3 8400 5636 93.8 0 0 6.7
STANLIBSWIX4 1058 9 0.9 1058 1058 0 -0.5 1197 944 1858.5 0 0 1.3
STANLIBTOP40 4699 30 0.6 4699 4699 0 1.6 4997 4163 658.7 0 0 1.2
STX500 0 0 0 0 0 0 0 0 0 0 0 0 0
STXEMG 0 0 0 0 0 0 0 0 0 0 0 0 0
STXWDM 0 0 0 0 0 0 0 0 0 0 0 0 0
TOPSBT 9 -1 -10 9 8 50 -71.9 41 8 10 0 0 0
TOPSBU 17 -1 -5.6 17 17 150 -45.2 34 16 18 0 0 0
TOPSBV 34 -3 -8.1 35 34 150 -5.6 62 34 37 0 0 0
TOPSKU 388 -48 -11 403 388 12 -32.8 992 200 436 0 0 0
TOPSKV 15 0 0 0 0 0 -96.9 526 15 15 0 0 0
TOPSKW 631 -47 -6.9 653 631 5 -22.2 1082 401 678 0 0 0
TOPSKX 813 -50 -5.8 813 813 0 -18.4 1271 575 863 0 0 0
TOPSKY 254 -50 -16.4 283 250 42 -55.2 665 250 304 0 0 0
TRUSBP 28 -3 -9.7 28 28 0 -12.5 36 15 31 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 74290 -5 0 74295 74000 1 -4.1 83000 71575 3673.8 37.6 0 9.9
AECI5,5% 1740 0 0 0 0 0 -3.3 1798 1500 52.2 0 0 5.6
AFRICANOVER 1500 0 0 0 0 0 20 1500 1250 4.1 0 0 0.8
AFRICANPHNX 3200 0 0 3200 3200 1 310.3 4400 2995 432.7 0 0 0
BARWORLD6%PR 137 0 0 0 0 0 4.6 137 137 0.5 0 0 8.8
BKONE 10 0 0 0 0 0 0 0 0 2.4 0 0 0
CAPITEC-P 9300 -400 -4.1 9300 9300 0 7.4 9700 8450 162.3 0 0 9.4
CAXTON-P 19000 0 0 0 0 0 0 19000 19000 9.5 0 0 3
CHEMICALSPEC 10 0 0 0 0 0 0 0 0 38.9 0 0 0
CLOVER-P 0 0 0 0 0 0 0 0 0 263.9 0 0 0
CULLINAN 107 0 0 0 0 0 44.6 112 106 0.5 0 0 10.3
DISC-B-P 9700 0 0 9700 9700 5 -1 10450 9001 776 0 0 10.8
ECSP24 0 0 0 0 0 0 0 0 0 0 0 0 0
ELB-P 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 8155 -45 -0.5 8184 8155 25 -5.2 8749 7901 3690 0 0 9.7
FOSCHINI 162 -8 -4.7 162 162 14 -2.4 170 162 0.3 0 0 8
GRINDRODPREF 7325 25 0.3 7326 7300 28 -4.7 8200 7135 540.2 0 0 12.5
IBRDMBLPRF1 101960 118 0.1 101960 101960 1 1.8 101960 100094 348 0 0 1.6
ILRDMBLPRF2 101623 0 0 0 0 0 -0.1 102054 100557 216.4 0 0 5.8
IMPERIALPREF 7500 0 0 7500 7500 1 -2 8869 6810 340.5 0 0 11.5
INVESTEC 8150 0 0 8175 8150 19 -2.4 9000 7725 1259 0 0 10.7
INVESTECPREF 8501 0 0 0 0 0 -22.7 11000 7900 234.2 0 0 2.7
INVICTA-P 9205 0 0 0 0 0 -0.5 9925 9105 690.4 0 0 12.1
LIBERTY11C 115 0 0 0 0 0 -6.5 130 108 17.3 0 0 9.6
NAMPAK6%PREF 170 0 0 0 0 0 -33.3 175 150 0.7 0 0 7.1
NAMPAK6,5%PR 150 0 0 0 0 0 -44.4 150 150 0.2 0 0 8.7
NEDBANKPREF 914 4 0.4 914 910 30 -2.2 965 855 3260.3 0 0 9.5
NETCAREPREF 8100 0 0 0 0 0 0 9050 8010 526.5 0 0 10.7
PSGSERV 7884 84 1.1 7884 7884 1 2.7 8500 7500 1358.4 0 0 11.1
RECMANDCLBR 2300 0 0 0 0 0 24.3 2660 1769 1090.2 0 0 0
REUNERT55%PR 0 0 0 0 0 0 0 0 0 0.7 0 0 0
REXTRFRM 120 0 0 0 0 0 -21.1 152 100 0.2 0 0 10
SASFIN-P 7650 0 0 0 0 0 0.6 8300 7400 137.5 0 0 11.3
STANDARD-P 8235 -55 -0.7 8295 8182 15 -5.3 8980 7975 4392.2 0 0 9.8
STD 82 0 0 0 0 0 -10.9 92 80 6.6 0 0 7.9
STEINHOFF-P 7630 -70 -0.9 7750 7630 12 -1 8565 7450 1155 0 0 11.3
ZAMBEZIRF 5400 0 0 5410 5400 1028 22.7 5550 4400 8634.9 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
DBEXX4 5536 81 1.5 5536 5536 0 -13.8 6450 4899 272.8 0 0 7.4
DBNPAB 6 0 0 0 0 0 -100 48469 2 0.6 0 0 235550
DBNPAD 37729 5077 15.5 38502 37729 50 8.9 43634 24972 3265.2 0 0 0
DBRMIG 2013 3 0.1 2013 2013 0 -2.1 2100 1962 402 0 0 2.6
DBSTBNPC 21181 0 0 0 0 0 -42.9 37096 15695 2118.1 0 0 0
IBOMLC 0 0 0 0 0 0 0 0 0 583.3 0 0 0
INVLTD 1004024 5714 0.6 1004024 1004024 0 6.9 1004024 9962 11 0 0 0
UBNPNI 1 -55514 -100 1 1 0 -100 55515 1 832.7 0 0 0
UBNPNJ 22753 0 0 0 0 0 -50.8 47903 1 341.3 0 0 0
UBNPNK 1 -25727 -100 1 1 0 -100 39999 1 385.9 0 0 0
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) 5116 331 6.9 5116 4750 1 42.1 5116 3000 1236.6 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 10786 55 0.5 10786 10786 0 0.5 55585 8018 2146.2 0 0 0
DBMSCICHETN 7497 1023 15.8 7497 6475 4 41.8 7497 5038 1294.8 0 0 0
DBMSCIEMETN 5703 -201 -3.4 6099 5305 1 9.2 6099 4237 1180.8 0 0 0
FRKBONDGOLD 1686650 -5800 -0.3 1686650 1686650 0 -15.2 1989100 1611900 2363 0 0 0
FRSFRPT9JUN1 122550 -1200 -1 122550 122000 0 -22.1 164050 65901 910.4 0 0 0
GOLDCMMDTY-L 17957 -52 -0.3 17957 17957 0 -16.2 21485 16711 180.1 0 0 0
IBETNT1CT46 1389135 0 0 0 0 0 0.1 1403037 1385563 48.6 0 0 0
IBGOLDENETN 12000 0 0 12000 12000 0 -30 17150 6181 333.3 0 0 0
IBLUSDZAROCT 133467 -106 -0.1 133467 133467 0 -0.5 144142 125059 467.5 0 0 0
IBSWX40TRI 16912 -11 -0.1 16912 16912 0 2.2 17430 12618 846.2 0 0 0
IBTOP40CLIQU 117026 610 0.5 117026 117026 0 6.9 119375 98394 1.2 0 0 0
IBTOP40TRI 6576 38 0.6 6576 6576 0 4.4 6752 4267 833.6 0 0 0
IBVR1ETN 119553 23 0 119553 119553 0 7.1 120933 111620 1195.3 0 0 0
NEWWAVEETN 11869 -55 -0.5 12000 11769 0 -11 16215 10218 24.8 0 0 0
NEWWAVEEUROE 1515 0 0 1515 1503 45 -5.5 1642 567 34.2 0 0 0
NEWWAVEGBPET 1716 5 0.3 1716 1710 19 -10.1 1955 1544 107.1 0 0 0.1
NEWWAVESLVET 206 -2 -1 209 202 38 -28 291 202 26.1 0 0 0
NEWWAVEUSDET 1331 -2 -0.2 1332 1320 321 -8.3 1476 1230 457.7 0 0 0.2
PALADIUMCOMM 30598 -257 -0.8 31110 30598 0 23.1 31110 22241 154.3 0 0 0
PLATINUMCOMM 9893 -102 -1 9893 9893 0 -25.3 14500 9651 199.9 0 0 0
SBACMMDTYIND 1141 -4 -0.3 1141 1141 0 -8.1 1256 711 114.5 0 0 0
SBAFRICAEQUI 926 14 1.5 926 926 0 -5 990 643 182.4 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.