Markets and Commodity figures

22 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 1764900 29900 1.7 1764900 1764900 0 -9.5 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 16099 15 0.1 16180 16099 0 -12.5 20362 15213 112.6 0 0 0
AFRICAPALLAD 11426 88 0.8 11426 11360 100 41.3 11578 8030 4762 0 0 0
AFRICAPLATIN 11962 26 0.2 11962 11962 0 -16.2 16299 11705 1814.3 0 0 0
AFRICARHODIU 12603 3 0 12900 12335 1 29.1 14440 8000 572.1 0 0 0
AGLSBV 59 1 1.7 59 59 0 84.4 60 31 58 0 0 0
AGLSBW 45 1 2.3 45 45 0 66.7 46 27 44 0 0 0
AMIBIG50EX-S 1318 7 0.5 1320 1315 12 10.4 7315 1180 4.2 0 0 0
ANGSBP 35 -4 -10.3 35 35 0 25 41 22 39 0 0 0
ANGSBY 15 -5 -25 15 15 0 -53.1 40 8 20 0 0 0
ASHBURTONINF 2060 1 0 2070 2047 13 -2.7 2425 1818 601.2 0 0 2.5
ASHBURTONMID 705 -5 -0.7 708 701 10 -5 877 701 184.6 0 0 2.2
ASHBURTONTOP 4508 -24 -0.5 4508 4482 10 -5.6 4984 4000 929.1 0 0 1.5
BILSBP 36 1 2.9 36 36 0 33.3 37 24 35 0 0 0
BILSBZ 28 1 3.7 28 28 0 -15.2 38 21 27 0 0 0
CORE DIVTRAX 2710 -28 -1 2730 2710 4 -5.9 3400 2643 203.5 0 0 2.6
CORE EWTOP40 4710 -25 -0.5 4725 4700 3 -11 5455 4630 157.2 0 0 1.3
CORE GLPROP 3266 -29 -0.9 3300 3252 3 -0.7 3515 3088 237.7 0 0 3.8
CORE GREEN 1785 -8 -0.4 1785 1785 0 -4.1 2135 1785 42 0 0 2.2
CORE LVOLTRX 2653 -20 -0.7 2672 2653 0 -7.4 2925 2615 27 0 0 1.2
CORE PREF 922 -2 -0.2 936 920 108 0.8 975 889 438.3 0 0 7.7
CORE S&P500 3173 -31 -1 3200 3160 63 10.7 3390 2810 368.1 0 0 1.7
CORE SAPY 6508 -20 -0.3 6508 6495 0 -1.8 8740 6160 145.6 0 0 4.6
CORE TOP50 2018 -10 -0.5 2025 2018 1 -5.4 2500 1960 218.6 0 0 1
CORESHARESPR 2108 5 0.2 2110 2095 23 -0.5 2256 1056 308.1 0 0 4.1
DBX-TRCKRS 3024 2 0.1 3030 2991 144 3.3 3160 2602 4714.3 0 0 0.4
DBX-TRCKRSDJ 5255 -245 -4.5 5310 5220 41 5.1 5562 4211 1980 0 0 0.2
DBX-TRCKRSFT 12340 -83 -0.7 12347 12294 3 -8.3 13614 11150 1006.3 0 0 1.2
DBX-TRCKRSMS 1124 -1 -0.1 1130 1120 11 3.6 1158 1005 427.5 0 0 0.4
DOLLARCSTDL 126805 0 0 126805 126805 0 0.4 133770 117990 418.5 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 3928085 -27577 -0.7 3928085 3928085 0 7.2 4008079 2036338 385 0 0 0
ESPIBI 973717 3035 0.3 973717 973717 0 2.6 5142784 895951 133.6 0 0 0
ESPIBJ 997563 5851 0.6 997563 997563 0 2.7 1054609 938736 82.7 0 0 0
ESPIBK 1354479 159 0 1354479 1354479 0 23.4 1354479 995926 75.3 0 0 0
ESPIBO 1334070 -12395 -0.9 1334070 1334070 0 56.1 1346757 833654 154.7 0 0 0
FSRSBP 24 0 0 24 24 0 -31.4 36 18 24 0 0 0
FSRSBZ 15 0 0 15 15 0 -54.5 41 11 15 0 0 0
GFISBP 4 0 0 4 4 0 -87.5 37 3 4 0 0 0
GFISBQ 29 -2 -6.5 29 29 0 -3.3 40 23 31 0 0 0
HARSBP 56 0 0 56 56 0 64.7 56 32 56 0 0 0
IMPSBT 53 -1 -1.9 53 53 0 96.3 54 26 54 0 0 0
KRCSTDLCRTFC 1715900 1700 0.1 1715900 1715900 0 -12.5 2168200 111 1461.6 0 0 0
MRPSBQ 17 0 0 17 17 0 -50 34 16 17 0 0 0
MTNSBQ 5 0 0 5 5 0 -83.3 30 5 5 0 0 0
MTNSBR 31 0 0 31 31 0 -13.9 43 24 31 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 2768 -30 -1.1 2768 2752 1 -0.4 3577 2683 50.4 0 0 0.2
NEWFUNDSGOVI 5511 0 0 5531 5490 1 8.6 5900 4962 370.6 0 0 7.5
NEWFUNDSILBI 6597 4 0.1 6597 6556 0 0.2 6900 6000 112.1 0 0 2.3
NEWFUNDSMAPP 1957 -8 -0.4 1973 1946 0 -1.9 2150 1046 35.5 0 0 2.3
NEWFUNDSNEWS 4489 -31 -0.7 4489 4489 0 -10.4 5008 3525 34.9 0 0 1.2
NEWFUNDSS&P 3725 -47 -1.2 3725 3725 0 -22.2 4800 3580 49.9 0 0 1.7
NEWFUNDSSHAR 283 -1 -0.4 283 283 0 -10.7 336 279 44.2 0 0 1.3
NEWFUNDSSWIX 1559 -9 -0.6 1559 1547 0 -4.2 1718 1435 15.7 0 0 0.3
NEWFUNDSTRAC 2214 0 0 2218 2209 19 7.2 2218 1664 113.3 0 0 6.2
NEWGOLD 11901 34 0.3 11968 11865 57 -16.1 16217 10516 10205.6 0 0 0
NEWGOLDISSUE 15459 16 0.1 15547 15397 258 -13.1 19643 14721 17925.9 0 0 0
NEWGOLDPLLDM 11438 115 1 11438 11324 100 41.2 11822 8004 2364.8 0 0 0
NPNSBP 41 0 0 41 41 0 32.3 47 31 41 0 0 0
NPNSBY 7 0 0 7 6 105 -78.8 33 5 7 0 0 0
NPNSBZ 21 0 0 21 21 0 -34.4 32 15 21 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 4514 -19 -0.4 4535 4485 157 -5 4869 4255 6685.8 0 0 0.7
SATRIXDIVIPL 198 -2 -1 198 196 219 -3.4 225 189 1238.8 0 0 1.6
SATRIXFINI 1455 -10 -0.7 1459 1446 31 -6.5 1586 1341 699.3 0 0 1.7
SATRIXILBI 557 0 0 557 557 0 -1.4 567 394 22.4 0 0 0
SATRIXINDI 7049 -29 -0.4 7085 7011 13 -3.8 7500 6062 2108.4 0 0 1.1
SATRIXPRTFL 2156 -4 -0.2 2161 2155 0 -1.6 2593 2136 38.3 0 0 1.1
SATRIXRAFI40 1184 -4 -0.3 1199 1171 18 -1.2 1346 1110 865.8 0 0 1.8
SATRIXRESI 3016 -18 -0.6 3033 2985 34 -2.4 3750 2973 227.2 0 0 1.5
SATRIXSWIXTO 1025 -6 -0.6 1028 1016 119 -5.8 1148 909 492 0 0 0.5
SBKSBQ 26 0 0 26 26 0 -33.3 41 16 26 0 0 0
SGLSBP 40 0 0 40 40 0 11.1 44 35 40 0 0 0
SHPSBQ 4 0 0 4 4 0 -88.2 45 4 4 0 0 0
SOLSBU 37 0 0 37 37 0 12.1 46 23 37 0 0 0
SOLSBV 46 0 0 46 46 0 27.8 46 35 46 0 0 0
STANLIB 6350 -25 -0.4 6350 6291 0 -3.6 8400 5636 93.5 0 0 6.7
STANLIBSWIX4 1022 -6 -0.6 1022 1016 1 -6.8 1197 944 1821.3 0 0 1.1
STANLIBTOP40 4506 -23 -0.5 4506 4506 0 -5.9 4997 4163 638.9 0 0 1.3
TOPSBT 22 1 4.8 22 21 194 -31.3 41 12 21 0 0 0
TOPSBU 31 2 6.9 32 29 252 0 34 16 29 0 0 0
TOPSBV 57 3 5.6 57 57 0 58.3 62 34 54 0 0 0
TOPSKU 771 57 8 791 771 10 33.6 992 200 714 0 0 0
TOPSKV 15 0 0 0 0 0 -96.9 526 15 15 0 0 0
TOPSKW 1013 58 6.1 1013 1013 0 24.9 1082 401 955 0 0 0
TOPSKX 1201 58 5.1 1201 1201 0 20.6 1271 575 1143 0 0 0
TOPSKY 638 58 10 638 618 8 12.5 665 567 580 0 0 0
TRUSBP 29 4 16 29 29 0 -9.4 36 15 25 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 74300 0 0 74350 74205 3 -5.9 83000 71575 3674 37.6 0 9.9
AECI5,5% 1740 0 0 1740 1740 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 3390 -10 -0.3 3400 3390 100 334.6 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 0 0 0 3.9 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 9740 40 0.4 9740 9740 0 -0.6 10450 9001 776 0 0 10.7
ELB-P 0 0 0 0 0 0 0 0 0 0 0 0 0
FIRSTRANDB-P 8180 -20 -0.2 8200 8180 14 -0.4 8800 7901 3690 0 0 9.7
FOSCHINI 170 0 0 0 0 0 9.7 170 166 0.3 0 0 7.6
GRINDRODPREF 7300 0 0 7300 7300 4 -6.4 8200 7135 540.2 0 0 12.6
IBRDMBLPRF1 101521 16 0 101521 101521 0 1.4 101543 100094 346.9 0 0 0
ILRDMBLPRF2 101297 0 0 0 0 0 -0.2 102054 100557 215.7 0 0 5.8
IMPERIALPREF 7500 0 0 7500 7500 4 -4.9 8869 6810 340.5 0 0 11.5
INVESTEC 8199 29 0.4 8200 8156 10 -0.6 9000 7725 1262.1 0 0 10.7
INVESTECPREF 8501 0 0 0 0 0 -28.7 11740 7900 234.2 0 0 2.7
INVICTA-P 9525 0 0 9525 9525 20 -1.7 9850 9000 714.4 0 0 11.7
LIBERTY11C 125 0 0 0 0 0 5.9 130 108 18.8 0 0 8.8
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 -2 -0.2 921 916 126 2.2 980 855 3303.3 0 0 9.4
NETCAREPREF 8250 0 0 0 0 0 1.9 9050 7800 536.3 0 0 10.5
PSGSERV 7701 0 0 7705 7701 2 -1.9 8500 7500 1341.2 0 0 11.3
RECMANDCLBR 2425 65 2.8 2450 2350 52 40.2 2660 1700 1118.6 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 7600 0 0 7600 7595 11 -6.2 8300 7400 136.6 0 0 11.3
STANDARD-P 8250 -50 -0.6 8300 8210 32 -4.4 8980 7975 4397.5 0 0 9.7
STD 86 0 0 0 0 0 -6.5 92 80 6.9 0 0 7.6
STEINHOFF-P 7550 40 0.5 7550 7501 16 0 8565 7382 1126.5 0 0 11.4
ZAMBEZIRF 5400 49 0.9 5400 5350 1 22.7 5550 4400 8556.5 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 17144 -3261 -16 17144 17144 0 -53.8 37096 15695 2040.5 0 0 0
IBOMLC 0 0 0 0 0 0 0 0 0 583.3 0 0 0
INVLTD 950694 3869 0.4 950694 950694 0 1.2 950694 939406 10.4 0 0 0
UBNPNI 2 0 0 2 2 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 -6167 -15.4 33832 33832 7 -15.4 39999 33832 600 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) 4430 5 0.1 4430 4400 0 52.8 4850 2660 1143.6 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 10450 -18 -0.2 10462 10450 0 -4.8 55585 8018 2093.6 0 0 0
DBMSCICHETN 6150 -13 -0.2 6216 6150 0 18 6400 5038 1232.6 0 0 0
DBMSCIEMETN 5628 -10 -0.2 5645 5628 1 9.9 6055 4237 1127.6 0 0 0
FRKBONDGOLD 1695450 1650 0.1 1695450 1695450 0 -11.2 2109100 1611900 2364.9 0 0 0
FRSFRPT9JUN1 123250 650 0.5 123250 123250 0 -14.6 164050 65901 902 0 0 0
GOLDCMMDTY-L 18087 18 0.1 18087 18087 0 -12.3 22822 16711 180.7 0 0 0
IBETNT1CT46 1389135 0 0 0 0 0 0.1 1403037 1385563 48.6 0 0 0
IBGOLDENETN 12280 -120 -1 12280 12280 0 -29.3 17375 6181 344.4 0 0 0
IBLUSDZAROCT 130780 -455 -0.3 130780 130780 0 -2.5 144142 125059 459.3 0 0 0
IBSWX40TRI 16322 -114 -0.7 16322 16322 0 -2.8 17430 12618 821.8 0 0 0
IBTOP40CLIQU 115394 247 0.2 115394 115394 0 5.7 119375 98394 1.2 0 0 0
IBTOP40TRI 6283 -41 -0.6 6283 6283 0 -2.5 6752 4267 806.3 0 0 0
IBVR1ETN 119080 22 0 119080 119056 2 7.1 120933 111183 1190.6 0 0 0
NEWWAVEETN 11893 12 0.1 11893 11893 0 -9.8 16215 10218 24.7 0 0 0
NEWWAVEEUROE 1453 -2 -0.1 1457 1453 24 -12.2 1699 567 32.8 0 0 0
NEWWAVEGBPET 1648 -5 -0.3 1648 1642 0 -23.6 2161 1544 103.4 0 0 0.1
NEWWAVESLVET 211 -1 -0.5 211 206 60 -14.9 301 203 26.6 0 0 0
NEWWAVEUSDET 1303 -4 -0.3 1305 1298 406 -11.2 1550 1230 474.9 0 0 0.2
PALADIUMCOMM 30993 204 0.7 30993 30983 0 40.8 30993 21973 153.9 0 0 0
PLATINUMCOMM 9939 13 0.1 9939 9939 0 -17.6 14500 9651 198.5 0 0 0
SBACMMDTYIND 1095 -5 -0.5 1095 1095 0 -13.4 1313 711 110 0 0 0
SBAFRICAEQUI 876 -12 -1.4 876 861 4 -10.1 1026 643 177.6 0 0 0
SBCOPPERETN 1270 1 0.1 1270 1270 0 6.1 1439 911 126.9 0 0 0
SBCORNETN 797 -16 -2 808 797 3 -27.7 1122 765 40.7 0 0 0
SBWHEATETN 682 -14 -2 682 682 0 -26 952 618 34.8 0 0 0

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