Markets and Commodity figures

02 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 1690000 -58000 -3.3 1690000 1690000 0 -18.6 2100000 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 16151 159 1 16151 16068 1 -16.3 20362 15213 113.1 0 0 0
AFRICAPALLAD 10947 31 0.3 10947 10713 778 26 11578 8193 4597.7 0 0 0
AFRICAPLATIN 11956 124 1 11956 11873 0 -21 16299 11649 1781.4 0 0 0
AFRICARHODIU 13228 443 3.5 13228 12900 1 45.3 14440 8000 590.7 0 0 0
AGLSBV 48 0 0 48 48 0 50 60 31 48 0 0 0
AGLSBW 37 0 0 37 37 0 37 46 27 37 0 0 0
AMIBIG50EX-S 1325 4 0.3 1325 1272 0 11 7315 1180 4.4 0 0 0
ANGSBP 41 0 0 41 41 0 46.4 41 22 41 0 0 0
ANGSBY 22 0 0 22 22 0 -31.3 40 8 22 0 0 0
ASHBURTONINF 2051 0 0 2063 2038 104 -3.1 2425 1818 598.9 0 0 2.5
ASHBURTONMID 709 9 1.3 711 700 54 -6.7 877 696 184.3 0 0 2.2
ASHBURTONTOP 4563 33 0.7 4574 4549 24 -1.4 4984 4000 935.4 0 0 1.5
BILSBP 30 1 3.4 30 28 128 11.1 38 24 30 0 0 0
BILSBZ 16 0 0 16 16 0 -51.5 38 16 16 0 0 0
CORE DIVTRAX 2713 10 0.4 2715 2700 7 -4.4 3400 2643 178.4 0 0 2.6
CORE EWTOP40 4723 38 0.8 4723 4695 0 -8.8 5455 4630 161 0 0 1.3
CORE GLPROP 3392 47 1.4 3418 3360 36 3.1 3515 3088 252.3 0 0 3.7
CORE GREEN 1793 15 0.8 1793 1780 0 -7.3 2135 1778 42 0 0 2.2
CORE LVOLTRX 2653 15 0.6 2653 2645 0 -5.4 2925 2615 26.8 0 0 1.2
CORE PREF 904 -4 -0.4 907 896 12 -2.6 975 889 430.7 0 0 7.8
CORE S&P500 3195 20 0.6 3208 3160 23 11.4 3390 2810 386.5 0 0 1.7
CORE SAPY 6438 25 0.4 6444 6410 4 -3.4 8740 6160 143.6 0 0 4.7
CORE TOP50 2048 20 1 2050 2040 29 -1.3 2500 1960 220.4 0 0 1
CORESHARESPR 2088 4 0.2 2088 2075 2 -2 2256 1056 293.6 0 0 4.1
DBX-TRCKRS 3006 9 0.3 3044 2987 263 3.4 3160 2602 4689.4 0 0 0.5
DBX-TRCKRSDJ 5197 -10 -0.2 5246 5175 51 10.6 5562 4410 1870.9 0 0 0.2
DBX-TRCKRSFT 12346 33 0.3 12414 12285 4 -1.4 13299 11150 1000 0 0 1.2
DBX-TRCKRSMS 1117 10 0.9 1126 1107 9 5.2 1158 1005 424.5 0 0 0.4
DOLLARCSTDL 126275 1355 1.1 126275 125990 0 0 133770 117990 416.7 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 3930260 40835 1 3930260 3930260 0 12.5 4008079 2036338 382.6 0 0 0
ESPIBI 941861 -2667 -0.3 941861 941861 0 -0.8 5142784 895951 129.7 0 0 0
ESPIBJ 998144 -11679 -1.2 998144 998144 0 2.5 1054609 938736 83.2 0 0 0
ESPIBK 1355109 -596 0 1355109 1355109 0 22.3 1355712 995926 75.3 0 0 0
ESPIBO 1320987 486 0 1320987 1320987 0 53.6 1346757 833654 151.8 0 0 0
FSRSBP 22 0 0 22 22 0 -37.1 36 18 22 0 0 0
FSRSBZ 10 0 0 10 10 0 -69.7 41 9 10 0 0 0
GFISBP 6 2 50 6 6 0 -81.3 37 3 6 0 0 0
GFISBQ 31 -2 -6.1 32 31 300 3.3 40 23 31 0 0 0
HARSBP 54 -1 -1.8 54 54 0 58.8 56 32 54 0 0 0
IMPSBT 46 -4 -8 46 46 0 70.4 54 26 46 0 0 0
KRCSTDLCRTFC 1720200 16150 0.9 1720200 1720200 0 -16.4 2160000 111 1466.7 0 0 0
MRPSBQ 15 -1 -6.3 15 15 0 -55.9 34 15 15 0 0 0
MTNSBQ 6 2 50 6 6 0 -80 30 4 6 0 0 0
MTNSBR 29 -2 -6.5 29 29 0 -19.4 43 24 29 0 0 0
MTNSBX 0 0 0 0 0 0 0 0 0 0 0 0 0
NEWFUNDSEQUI 2840 30 1.1 2840 2805 0 -4.3 3577 2683 56.8 0 0 0.2
NEWFUNDSGOVI 5457 -23 -0.4 5492 5440 190 6.4 5879 5055 367 0 0 7.5
NEWFUNDSILBI 6567 -1 0 6567 6527 61 -0.5 6900 6000 111.6 0 0 2.3
NEWFUNDSMAPP 1965 9 0.5 1965 1959 0 0.1 2150 1046 35.5 0 0 1.9
NEWFUNDSNEWS 4550 30 0.7 4551 4550 0 -3.3 4902 3525 35.2 0 0 0.6
NEWFUNDSS&P 3809 14 0.4 3809 3803 0 -10.9 4321 3580 50.4 0 0 0.7
NEWFUNDSSHAR 290 2 0.7 290 286 1 -6.8 336 279 45.2 0 0 0.5
NEWFUNDSSWIX 1571 11 0.7 1576 1567 0 -1.2 1718 1435 15.7 0 0 0.2
NEWFUNDSTRAC 2218 1 0 2222 2213 4 7.1 2222 1664 113.5 0 0 6.2
NEWGOLD 11882 124 1.1 11971 11819 6 -21 16217 10516 10218.5 0 0 0
NEWGOLDISSUE 15501 163 1.1 15501 15411 41 -16.8 19638 14721 17993.2 0 0 0
NEWGOLDPLLDM 10916 -13 -0.1 10935 10763 8 25.8 11822 8195 2181.5 0 0 0
NPNSBP 42 -1 -2.3 42 42 0 35.5 47 31 42 0 0 0
NPNSBY 7 0 0 7 7 0 -78.8 33 5 7 0 0 0
NPNSBZ 21 -1 -4.5 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 4595 86 1.9 4595 4509 182 -0.1 4869 4255 6777.3 0 0 0.7
SATRIXDIVIPL 199 0 0 200 196 205 -1 225 191 1232.6 0 0 1.6
SATRIXFINI 1450 5 0.3 1458 1443 139 -1.4 1586 1341 692.2 0 0 1.7
SATRIXILBI 555 0 0 558 552 21 -1.8 567 394 22.3 0 0 0
SATRIXINDI 7066 72 1 7066 6985 33 -0.2 7500 6062 2104.9 0 0 1.1
SATRIXPRTFL 2118 7 0.3 2120 2110 7 -3.4 2593 2100 37.5 0 0 1.1
SATRIXRAFI40 1209 6 0.5 1218 1191 18 2.2 1346 1110 881.1 0 0 1.7
SATRIXRESI 3113 23 0.7 3133 3095 53 -1.3 3750 2985 233.1 0 0 1.4
SATRIXSWIXTO 1023 2 0.2 1035 1020 111 -3.8 1148 909 488.2 0 0 0.5
SBKSBQ 19 -1 -5 19 19 0 -51.3 41 16 19 0 0 0
SGLSBP 43 0 0 43 43 0 19.4 44 35 43 0 0 0
SHPSBQ 6 0 0 0 0 0 -82.4 45 4 6 0 0 0
SOLSBU 33 -2 -5.7 33 33 0 0 46 23 33 0 0 0
SOLSBV 42 -2 -4.5 42 42 0 16.7 46 35 42 0 0 0
STANLIB 6318 40 0.6 6351 6300 0 -2.8 8400 5636 92.6 0 0 4.9
STANLIBSWIX4 1034 14 1.4 1034 1018 1 -2.6 1197 944 1831.9 0 0 1
STANLIBTOP40 4552 37 0.8 4552 4529 0 -1.1 4997 4163 642.1 0 0 1.2
TOPSBT 18 -2 -10 18 18 0 -43.8 41 12 18 0 0 0
TOPSBU 26 -2 -7.1 26 26 0 -16.1 34 16 26 0 0 0
TOPSBV 50 -4 -7.4 50 50 0 38.9 62 34 50 0 0 0
TOPSKU 665 -64 -8.8 693 665 3 15.3 992 200 665 0 0 0
TOPSKV 15 0 0 0 0 0 -96.9 526 15 15 0 0 0
TOPSKW 908 -63 -6.5 908 908 0 12 1082 401 908 0 0 0
TOPSKX 1095 -64 -5.5 1095 1095 0 9.9 1271 575 1095 0 0 0
TOPSKY 535 -63 -10.5 593 535 17 -5.6 665 474 535 0 0 0
TRUSBP 27 -2 -6.9 27 27 0 -15.6 36 15 27 0 0 0
DEBT 0 0 0 0 0 0 0 0 0 0 0 0 0
ABSA 74335 -27 0 74400 74102 30 -5.9 83000 71575 3675.7 37.6 0 9.9
AECI5,5% 1740 0 0 1740 1740 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 3350 -46 -1.4 3350 3350 12 329.5 4400 2995 453 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 50 0.5 9500 9400 1 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 9700 0 0 9700 9650 3 -1 10450 9001 776 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 8181 10 0.1 8200 8171 11 -3.8 8800 7901 3681.5 0 0 9.7
FOSCHINI 170 0 0 0 0 0 2.4 170 170 0.3 0 0 7.6
GRINDRODPREF 7245 -55 -0.8 7300 7245 1 -4.4 8200 7135 536.1 0 0 12.7
IBRDMBLPRF1 101650 16 0 101736 101650 0 1.5 101736 100094 347.4 0 0 0
ILRDMBLPRF2 101377 0 0 0 0 0 -0.1 102054 100557 215.9 0 0 5.8
IMPERIALPREF 7425 13 0.2 7425 7425 1 -2.9 8869 6810 337.1 0 0 11.6
INVESTEC 8200 100 1.2 8200 8020 0 -3.5 9000 7725 1266.7 0 0 10.7
INVESTECPREF 8900 0 0 0 0 0 -20.5 11200 7900 245.2 0 0 2.6
INVICTA-P 9925 0 0 9925 9700 3 2.3 9925 9000 744.4 0 0 11.3
LIBERTY11C 120 0 0 0 0 0 1.7 130 108 18 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 909 9 1 909 900 196 -4.3 965 855 3256.7 0 0 9.5
NETCAREPREF 8250 0 0 0 0 0 4.4 9050 7800 536.3 0 0 10.5
PSGSERV 7704 -156 -2 7885 7700 17 -3.7 8500 7500 1341.7 0 0 11.3
RECMANDCLBR 2385 63 2.7 2385 2385 2 26.9 2660 1769 1130.5 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 7650 7648 16 0.7 8300 7400 137.5 0 0 11.3
STANDARD-P 8135 -30 -0.4 8200 8135 8 -7.8 8980 7975 4310.1 0 0 9.9
STD 86 0 0 0 0 0 -6.5 92 80 6.9 0 0 7.6
STEINHOFF-P 7747 47 0.6 7750 7689 6 3.4 8565 7382 1162.1 0 0 11.1
ZAMBEZIRF 5485 1 0 5485 5450 0 24.7 5550 4400 8770.8 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 4899 0 0 0 0 0 -23.7 6450 4899 245 0 0 8.4
DBNPAB 6 0 0 0 0 0 -100 48469 2 0.6 0 0 235550
DBNPAD 32817 -1826 -5.3 32817 32817 0 -5.3 34686 32817 3281.7 0 0 0
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 982050 -2023 -0.2 982050 982050 0 4.5 984073 939406 10.8 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) 4625 0 0 4625 4600 0 55.3 4850 2925 1195.2 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 10461 34 0.3 10461 10461 0 -2.3 55585 8018 2092.2 0 0 0
DBMSCICHETN 6192 39 0.6 6223 6192 0 17.2 6420 5038 1238.4 0 0 0
DBMSCIEMETN 5677 41 0.7 5697 5677 1 10 6055 4237 1135.4 0 0 0
FRKBONDGOLD 1700350 16150 1 1700350 1700350 0 -15 2106200 1611900 2374 0 0 0
FRSFRPT9JUN1 122900 1450 1.2 122900 122900 0 -19 164050 65901 904.2 0 0 0
GOLDCMMDTY-L 18119 172 1 18119 18014 0 -16.3 22683 16711 181.2 0 0 0
IBETNT1CT46 1389135 0 0 0 0 0 0.1 1403037 1385563 48.6 0 0 0
IBGOLDENETN 12181 -15 -0.1 12181 12181 0 -29.3 17300 6181 338.4 0 0 0
IBLUSDZAROCT 131856 1383 1.1 131856 131856 0 -1.7 144142 125059 461.5 0 0 0
IBSWX40TRI 16447 117 0.7 16447 16447 0 -0.5 17430 12618 822.4 0 0 0
IBTOP40CLIQU 115096 -802 -0.7 115096 115096 0 4.4 119375 98394 1.2 0 0 0
IBTOP40TRI 6364 50 0.8 6364 6364 0 1.7 6752 4267 811.4 0 0 0
IBVR1ETN 119260 23 0 119260 119260 0 7.1 120933 111370 1192.6 0 0 0
NEWWAVEETN 11890 57 0.5 11890 11890 0 -19.4 16215 10218 24.8 0 0 0
NEWWAVEEUROE 1497 15 1 1497 1496 7 -7.5 1652 567 33.8 0 0 0
NEWWAVEGBPET 1700 14 0.8 1705 1696 7 -11.9 1960 1544 106.4 0 0 0.1
NEWWAVESLVET 214 1 0.5 214 209 7 -23.6 301 203 26.9 0 0 0
NEWWAVEUSDET 1315 14 1.1 1315 1309 121 -9.9 1515 1230 477.8 0 0 0.2
PALADIUMCOMM 29678 13 0 29678 29678 0 25.7 30993 22241 148.4 0 0 0
PLATINUMCOMM 9921 97 1 9921 9921 0 -22.4 14500 9651 198.4 0 0 0
SBACMMDTYIND 1130 16 1.4 1130 1130 0 -10.8 1282 711 113 0 0 0
SBAFRICAEQUI 900 10 1.1 900 882 3 -5.6 993 643 180 0 0 0

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