Markets and Commodity figures

27 June 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 1661500 0 0 0 0 0 -19.9 2100000 1600000 0 0 0 0
KRHALF 800000 0 0 0 0 0 -13 930000 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 15992 170 1.1 15992 15966 0 -21.3 20362 15213 110.8 0 0 0
AFRICAPALLAD 11016 116 1.1 11099 10990 200 30 11578 8193 4599.8 0 0 0
AFRICAPLATIN 11789 140 1.2 11789 11767 0 -21.6 16299 11649 1735.7 0 0 0
AFRICARHODIU 12704 104 0.8 12704 12704 0 26.2 14440 8000 572.1 0 0 0
AGLSBV 53 -7 -11.7 53 53 0 65.6 60 31 60 0 0 0
AGLSBW 41 -5 -10.9 41 41 0 51.9 46 27 46 0 0 0
AMIBIG50EX-S 1306 11 0.8 1306 1242 3 9.4 7315 1180 4.3 0 0 0
ANGSBP 34 -3 -8.1 34 34 0 21.4 41 22 37 0 0 0
ANGSBY 12 -4 -25 12 12 0 -62.5 40 8 16 0 0 0
ASHBURTONINF 2056 -2 -0.1 2200 2056 155 -2.9 2425 1818 600.9 0 0 2.5
ASHBURTONMID 708 0 0 748 705 11 -1.5 877 701 184.1 0 0 2.2
ASHBURTONTOP 4550 14 0.3 4935 4250 8 2.4 4984 4000 929.9 0 0 1.5
BILSBP 33 -5 -13.2 33 33 0 22.2 38 24 38 0 0 0
BILSBZ 22 -7 -24.1 22 22 0 -33.3 38 21 29 0 0 0
CORE DIVTRAX 2720 -23 -0.8 2750 2720 7 0.8 3400 2643 179 0 0 2.6
CORE EWTOP40 4730 -15 -0.3 4768 4730 1 -4.1 5455 4630 157 0 0 1.3
CORE GLPROP 3269 17 0.5 3285 3243 107 -0.6 3515 3088 234.6 0 0 3.8
CORE GREEN 1803 5 0.3 1815 1795 0 -0.2 2135 1785 42.2 0 0 2.2
CORE LVOLTRX 2673 -10 -0.4 2680 2670 5 0.1 2925 2615 27.1 0 0 1.2
CORE PREF 926 4 0.4 933 919 292 1.5 975 889 437.4 0 0 7.6
CORE S&P500 3167 28 0.9 3184 3135 33 10.5 3390 2810 366.9 0 0 1.7
CORE SAPY 6500 -35 -0.5 6627 6500 1 3.6 8740 6160 145.7 0 0 4.6
CORE TOP50 2040 7 0.3 2050 2040 80 2.2 2500 1960 216.8 0 0 1
CORESHARESPR 2105 -20 -0.9 2140 2105 119 4.6 2256 1056 295.7 0 0 4.1
DBX-TRCKRS 2980 -7 -0.2 3000 2958 172 2.2 3160 2602 4659.7 0 0 0.5
DBX-TRCKRSDJ 5280 28 0.5 5305 5200 122 15.2 5562 4410 1890.7 0 0 0.2
DBX-TRCKRSFT 12389 86 0.7 12449 12254 2 2.6 13299 11150 996.5 0 0 1.2
DBX-TRCKRSMS 1107 -8 -0.7 1117 1102 47 -0.6 1158 1005 423.7 0 0 0.4
DOLLARCSTDL 125545 265 0.2 125820 124990 0 -0.6 133770 117990 413.4 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 3864063 -18518 -0.5 3864063 3864063 0 5.5 4008079 2036338 377.9 0 0 0
ESPIBI 935457 -3246 -0.3 935457 935457 0 -0.8 5142784 895951 129.2 0 0 0
ESPIBJ 1000821 -3089 -0.3 1000821 1000821 0 3.7 1054609 938736 83.7 0 0 0
ESPIBK 1355712 1185 0.1 1355712 1355712 0 21.3 1355712 995926 75.3 0 0 0
ESPIBO 1334720 12440 0.9 1334720 1334720 0 56.2 1346757 833654 151.9 0 0 0
FSRSBP 22 1 4.8 22 22 0 -37.1 36 18 21 0 0 0
FSRSBZ 10 1 11.1 10 10 0 -69.7 41 9 9 0 0 0
GFISBP 6 2 50 6 6 0 -81.3 37 3 4 0 0 0
GFISBQ 28 -3 -9.7 28 28 0 -6.7 40 23 31 0 0 0
HARSBP 54 -1 -1.8 54 54 0 58.8 56 32 55 0 0 0
IMPSBT 48 -3 -5.9 48 48 0 77.8 54 26 51 0 0 0
KRCSTDLCRTFC 1704450 18300 1.1 1704450 1697700 0 -21.4 2168200 111 1437.7 0 0 0
MRPSBQ 17 1 6.3 17 17 0 -50 34 16 16 0 0 0
MTNSBQ 4 0 0 4 4 0 -86.7 30 4 4 0 0 0
MTNSBR 32 2 6.7 32 32 0 -11.1 43 24 30 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 2814 8 0.3 2832 2813 267 1.2 3577 2683 50.5 0 0 0.2
NEWFUNDSGOVI 5519 -32 -0.6 5569 5498 1 10 5879 4989 373.3 0 0 7.5
NEWFUNDSILBI 6586 -4 -0.1 6625 6546 1 -0.1 6900 6000 112 0 0 2.3
NEWFUNDSMAPP 1970 -3 -0.2 1983 1970 0 4.5 2150 1046 35.6 0 0 1.9
NEWFUNDSNEWS 4532 -24 -0.5 4545 4532 0 -0.5 4902 3525 35.2 0 0 0.6
NEWFUNDSS&P 3745 -29 -0.8 3745 3745 0 -7.1 4321 3580 49.9 0 0 0.7
NEWFUNDSSHAR 286 5 1.8 286 285 2 -2.4 336 279 43.8 0 0 0.5
NEWFUNDSSWIX 1572 -3 -0.2 1572 1566 3 4 1718 1435 15.8 0 0 0.2
NEWFUNDSTRAC 2216 0 0 2220 2211 7 7.1 2220 1664 113.4 0 0 6.2
NEWGOLD 11729 139 1.2 11729 11630 10 -21.7 16217 10516 9967.4 0 0 0
NEWGOLDISSUE 15339 147 1 15421 15275 26 -21.9 19643 14721 17634.6 0 0 0
NEWGOLDPLLDM 11015 65 0.6 11100 11001 208 30 11822 8195 2286.9 0 0 0
NPNSBP 39 1 2.6 39 39 0 25.8 47 31 38 0 0 0
NPNSBY 6 0 0 6 6 0 -81.8 33 5 6 0 0 0
NPNSBZ 19 1 5.6 19 19 0 -40.6 32 15 18 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 4549 1 0 4568 4538 164 3 4869 4255 6707.9 0 0 0.7
SATRIXDIVIPL 201 0 0 204 200 493 5.8 225 189 1245 0 0 1.6
SATRIXFINI 1472 -7 -0.5 1488 1469 71 5.1 1586 1341 706 0 0 1.7
SATRIXILBI 556 0 0 559 556 8 -1.6 567 394 22.3 0 0 0
SATRIXINDI 7084 -20 -0.3 7125 7082 77 3.3 7500 6062 2116.2 0 0 1.1
SATRIXPRTFL 2156 -12 -0.6 2172 2156 3 -1.6 2593 2136 38.4 0 0 1.1
SATRIXRAFI40 1200 6 0.5 1208 1191 11 6 1346 1110 870.2 0 0 1.8
SATRIXRESI 3066 74 2.5 3071 3033 13 3.1 3750 2973 224 0 0 1.4
SATRIXSWIXTO 1035 3 0.3 1041 1032 330 2.3 1148 909 492.5 0 0 0.5
SBKSBQ 21 2 10.5 21 21 0 -46.2 41 16 19 0 0 0
SGLSBP 38 -1 -2.6 38 38 0 5.6 44 35 39 0 0 0
SHPSBQ 6 2 50 6 6 0 -82.4 45 4 4 0 0 0
SOLSBU 34 -2 -5.6 34 34 0 3 46 23 36 0 0 0
SOLSBV 43 -2 -4.4 43 43 0 19.4 46 35 45 0 0 0
STANLIB 6298 -89 -1.4 6399 6250 31 3 8400 5636 93.6 0 0 4.9
STANLIBSWIX4 1035 2 0.2 1052 1035 4 2.5 1197 944 1830.1 0 0 1
STANLIBTOP40 4539 5 0.1 4557 4513 0 2.7 4997 4163 639.6 0 0 1.2
TOPSBT 19 -1 -5 19 19 0 -40.6 41 12 20 0 0 0
TOPSBU 27 -1 -3.6 27 27 0 -12.9 34 16 28 0 0 0
TOPSBV 51 -2 -3.8 51 51 0 41.7 62 34 53 0 0 0
TOPSKU 687 -23 -3.2 721 675 32 19.1 992 200 710 0 0 0
TOPSKV 15 0 0 0 0 0 -96.9 526 15 15 0 0 0
TOPSKW 929 -24 -2.5 929 929 0 14.5 1082 401 953 0 0 0
TOPSKX 1116 -24 -2.1 1116 1116 0 12 1271 575 1140 0 0 0
TOPSKY 556 -23 -4 556 548 11 -1.9 665 533 579 0 0 0
TRUSBP 27 -1 -3.6 27 27 0 -15.6 36 15 28 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 74400 0 0 74400 74400 0 -4.6 83000 71575 3679 37.6 0 9.9
AECI5,5% 1740 0 0 0 0 0 -3.3 1798 1500 52.2 0 0 5.6
AFRICANOVER 1400 0 0 0 0 0 12 1400 1250 3.9 0 0 0.9
AFRICANPHNX 3375 -25 -0.7 3375 3325 2 332.7 4400 2995 459.8 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 9400 0 0 9400 9400 0 4.7 9650 8450 157.2 0 0 9.3
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 9685 35 0.4 9750 9650 4 -1.4 10450 9001 772 0 0 10.8
ECSP23 0 0 0 0 0 0 0 0 0 0 0 0 0
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 8200 0 0 8200 8170 17 -0.6 8800 7901 3690 0 0 9.6
FOSCHINI 170 0 0 0 0 0 2.4 170 170 0.3 0 0 7.6
GRINDRODPREF 7300 0 0 7300 7201 2 -3.9 8200 7135 540.2 0 0 12.6
IBRDMBLPRF1 101671 118 0.1 101671 101671 0 1.5 101671 100094 347 0 0 0
ILRDMBLPRF2 101377 0 0 0 0 0 -0.1 102054 100557 215.9 0 0 5.8
IMPERIALPREF 7500 90 1.2 7500 7500 0 -0.8 8869 6810 336.4 0 0 11.5
INVESTEC 8200 50 0.6 8200 8175 7 -3 9000 7725 1259 0 0 10.7
INVESTECPREF 8900 400 4.7 8900 8500 0 -25.3 11740 7900 234.1 0 0 2.6
INVICTA-P 9550 0 0 0 0 0 -1 9850 9000 716.3 0 0 11.7
LIBERTY11C 120 -5 -4 120 120 1 1.7 130 108 18.8 0 0 9.2
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 920 20 2.2 920 900 58 2.2 980 855 3224.5 0 0 9.4
NETCAREPREF 8250 0 0 0 0 0 1.9 9050 7800 536.3 0 0 10.5
PSGSERV 7899 189 2.5 7899 7701 3 1.9 8500 7500 1342.8 0 0 11.1
RECMANDCLBR 2340 -80 -3.3 2425 2340 6 32.2 2660 1700 1147.1 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 -100 -1.3 7650 7650 0 0.7 8300 7400 139.3 0 0 11.3
STANDARD-P 8341 66 0.8 8350 8255 7 -3.6 8980 7975 4384.3 0 0 9.6
STD 86 0 0 0 0 0 -6.5 92 80 6.9 0 0 7.6
STEINHOFF-P 7700 50 0.7 7800 7655 1 2.9 8565 7382 1147.5 0 0 11.2
ZAMBEZIRF 5400 -25 -0.5 5485 5400 1 22.6 5550 4400 8674.9 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 5934 0 0 0 0 0 -7.6 6450 5934 296.7 0 0 6.9
DBNPAB 6 0 0 0 0 0 -100 48469 2 0.6 0 0 235550
DBRMIG 2100 0 0 0 0 0 2.1 2100 2056 420 0 0 2.5
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 974659 -1963 -0.2 974659 974659 0 3.8 976622 939406 10.7 0 0 0
UBNPNI 2 0 0 0 0 0 -100 43323 2 0 0 0 0
UBNPNJ 22753 0 0 0 0 0 -50.8 47903 1 341.3 0 0 0
UBNPNK 33832 0 0 0 0 0 -15.4 39999 33832 507.5 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) 4640 40 0.9 4640 4600 0 65.2 4850 2800 1188.8 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 10435 25 0.2 10435 10435 0 -1.9 55585 8018 2082 0 0 0
DBMSCICHETN 6183 35 0.6 6420 6150 103 18.4 6420 5038 1229.6 0 0 0
DBMSCIEMETN 5669 45 0.8 5676 5666 8 11.6 6055 4237 1124.8 0 0 0
FRKBONDGOLD 1684650 18150 1.1 1684650 1684650 0 -20.1 2109100 1611900 2326.8 0 0 0
FRSFRPT9JUN1 121200 200 0.2 121200 121200 0 -20.2 164050 65901 890.2 0 0 0
GOLDCMMDTY-L 17962 193 1.1 17962 17962 0 -21.3 22822 16711 177.7 0 0 0
IBETNT1CT46 1389135 0 0 0 0 0 0.1 1403037 1385563 48.6 0 0 0
IBGOLDENETN 12233 36 0.3 12233 12233 0 -28.1 17300 6181 338.8 0 0 0
IBLUSDZAROCT 130077 998 0.8 130077 130077 0 -3 144142 125059 451.8 0 0 0
IBSWX40TRI 16542 64 0.4 16542 16542 0 4.9 17430 12618 823.9 0 0 0
IBTOP40CLIQU 115641 -167 -0.1 115641 115641 0 5.7 119375 98394 1.2 0 0 0
IBTOP40TRI 6349 19 0.3 6349 6349 0 5.6 6752 4267 807.1 0 0 0
IBVR1ETN 119193 23 0 119193 119193 0 7.1 120933 111287 1191.7 0 0 0
NEWWAVEETN 11796 83 0.7 11925 11796 0 -20.2 16215 10218 24.4 0 0 0
NEWWAVEEUROE 1461 20 1.4 1461 1434 7 -14 1699 567 32.5 0 0 0
NEWWAVEGBPET 1654 17 1 1654 1637 1 -18.9 2061 1544 102.4 0 0 0.1
NEWWAVESLVET 211 2 1 211 211 0 -21.6 301 203 26.2 0 0 0
NEWWAVEUSDET 1299 12 0.9 1299 1285 31 -16.2 1550 1230 467.6 0 0 0.2
PALADIUMCOMM 30009 352 1.2 30182 30009 0 30.1 30993 22241 148.3 0 0 0
PLATINUMCOMM 9798 117 1.2 9798 9798 0 -22.9 14500 9651 193.6 0 0 0
SBACMMDTYIND 1099 26 2.4 1099 1094 11 -16.3 1313 711 107.3 0 0 0
SBAFRICAEQUI 879 9 1 886 879 0 -11.8 997 643 174 0 0 0
SBCOPPERETN 1287 25 2 1287 1287 0 2.3 1439 911 126.2 0 0 0

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