Markets and Commodity figures

03 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 1690010 10 0 1690010 1690010 0 -15.5 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 16016 -135 -0.8 16131 15973 0 -17.8 20362 15213 113.1 0 0 0
AFRICAPALLAD 10860 -87 -0.8 11000 10851 26 22.7 11578 8193 4597.7 0 0 0
AFRICAPLATIN 11849 -107 -0.9 11999 11849 0 -23 16299 11649 1781.4 0 0 0
AFRICARHODIU 13273 45 0.3 13579 13273 0 40.2 14440 8000 590.7 0 0 0
AGLSBV 44 -4 -8.3 44 44 0 37.5 60 31 48 0 0 0
AGLSBW 34 -3 -8.1 34 34 0 25.9 46 27 37 0 0 0
AMIBIG50EX-S 1323 -2 -0.2 1323 1315 0 10.8 7315 1180 4.4 0 0 0
ANGSBP 43 2 4.9 43 43 0 53.6 43 22 41 0 0 0
ANGSBY 25 3 13.6 500 25 0 -21.9 500 8 22 0 0 0
ASHBURTONINF 2063 12 0.6 2076 2032 19 -2.8 2425 1818 598.9 0 0 2.5
ASHBURTONMID 704 -5 -0.7 711 695 530 -7.6 877 695 184.3 0 0 2.3
ASHBURTONTOP 4611 48 1.1 4611 4550 96 0 4984 4000 935.4 0 0 1.5
BILSBP 27 -3 -10 27 27 0 0 38 24 30 0 0 0
BILSBZ 10 -6 -37.5 10 10 0 -69.7 38 10 16 0 0 0
CORE DIVTRAX 2720 7 0.3 2735 2700 19 -4.3 3400 2643 178.4 0 0 2.6
CORE EWTOP40 4743 20 0.4 4750 4720 5 -8.3 5455 4630 161 0 0 1.3
CORE GLPROP 3412 20 0.6 3428 3384 11 3.7 3515 3088 252.3 0 0 3.7
CORE GREEN 1798 5 0.3 1805 1798 2 -7.2 2135 1778 42 0 0 2.2
CORE LVOLTRX 2658 5 0.2 2665 2658 2 -5.2 2925 2615 26.8 0 0 1.2
CORE PREF 901 -3 -0.3 906 896 48 -2.2 975 889 430.7 0 0 7.8
CORE S&P500 3230 35 1.1 3230 3165 90 12.7 3390 2810 386.5 0 0 1.6
CORE SAPY 6440 2 0 6465 6415 4 -3.4 8740 6160 143.6 0 0 4.7
CORE TOP50 2063 15 0.7 2070 2040 3 -0.7 2500 1960 220.4 0 0 1
CORESHARESPR 2090 2 0.1 2100 2085 19 -2.2 2256 1056 293.6 0 0 4.1
DBX-TRCKRS 3039 33 1.1 3048 2993 133 4.6 3160 2602 4689.4 0 0 0.4
DBX-TRCKRSDJ 5272 75 1.4 5282 5200 54 12.9 5562 4410 1870.9 0 0 0.2
DBX-TRCKRSFT 12467 121 1 12467 12316 4 -0.6 13299 11150 1000 0 0 1.2
DBX-TRCKRSMS 1111 -6 -0.5 1146 1110 40 3.6 1158 1005 424.5 0 0 0.4
DOLLARCSTDL 126725 450 0.4 126725 126725 0 0.3 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 3913284 -16976 -0.4 3913284 3913284 0 12.1 4008079 2036338 382.6 0 0 0
ESPIBI 940962 -899 -0.1 940962 940962 0 -0.9 5142784 895951 129.7 0 0 0
ESPIBJ 1006105 7961 0.8 1006105 1006105 0 3.3 1054609 938736 83.2 0 0 0
ESPIBK 1351925 -3184 -0.2 1351925 1351925 0 22 1355712 995926 75.3 0 0 0
ESPIBO 1278129 -42858 -3.2 1278129 1278129 0 48.6 1346757 833654 151.8 0 0 0
FSRSBP 21 -1 -4.5 23 21 20 -40 36 18 22 0 0 0
FSRSBZ 6 -4 -40 6 6 0 -81.8 41 6 10 0 0 0
GFISBP 6 0 0 6 6 0 -81.3 37 3 6 0 0 0
GFISBQ 32 1 3.2 32 32 739 6.7 40 23 31 0 0 0
HARSBP 55 1 1.9 55 55 0 61.8 56 32 54 0 0 0
IMPSBT 48 2 4.3 48 48 0 77.8 54 26 46 0 0 0
KRCSTDLCRTFC 1706800 -13400 -0.8 1706800 1706800 0 -17.8 2160000 111 1466.7 0 0 0
MRPSBQ 16 1 6.7 16 16 0 -52.9 34 15 15 0 0 0
MTNSBQ 6 0 0 0 0 0 -80 30 4 6 0 0 0
MTNSBR 29 0 0 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 2860 20 0.7 2860 2843 5 -5.8 3577 2683 56.8 0 0 0.2
NEWFUNDSGOVI 5456 -1 0 5474 5435 15 6.5 5879 5055 367 0 0 7.5
NEWFUNDSILBI 6528 -39 -0.6 6555 6503 0 -2 6900 6000 111.6 0 0 2.3
NEWFUNDSMAPP 1978 13 0.7 1978 1965 3 0.8 2150 1046 35.5 0 0 1.9
NEWFUNDSNEWS 4575 25 0.5 4575 4558 0 -2.7 4902 3525 35.2 0 0 0.6
NEWFUNDSS&P 3823 14 0.4 3824 3810 2 -9.2 4321 3580 50.4 0 0 0.7
NEWFUNDSSHAR 294 4 1.4 295 294 47 -6.1 336 279 45.2 0 0 0.5
NEWFUNDSSWIX 1586 15 1 1587 1574 4 -0.3 1718 1435 15.7 0 0 0.2
NEWFUNDSTRAC 2219 1 0 2223 2219 49 7.1 2223 1664 113.5 0 0 6.2
NEWGOLD 11759 -123 -1 11899 11759 37 -23 16217 10516 10218.5 0 0 0
NEWGOLDISSUE 15378 -123 -0.8 15469 15350 985 -18.2 19638 14721 17993.2 0 0 0
NEWGOLDPLLDM 10971 55 0.5 11010 10875 22 23.9 11822 8195 2181.5 0 0 0
NPNSBP 39 -3 -7.1 39 39 0 25.8 47 31 42 0 0 0
NPNSBY 5 -2 -28.6 5 5 0 -84.8 33 5 7 0 0 0
NPNSBZ 19 -2 -9.5 19 19 0 -40.6 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 4591 -4 -0.1 4595 4539 373 -0.4 4869 4255 6777.3 0 0 0.7
SATRIXDIVIPL 201 2 1 201 198 1553 0 225 191 1232.6 0 0 1.6
SATRIXFINI 1456 6 0.4 1456 1436 256 0.3 1586 1341 692.2 0 0 1.7
SATRIXILBI 556 1 0.2 559 556 3 -1.6 567 394 22.3 0 0 0
SATRIXINDI 7125 59 0.8 7127 7049 68 0.4 7500 6062 2104.9 0 0 1.1
SATRIXPRTFL 2118 0 0 2125 2107 10 -3.4 2593 2100 37.5 0 0 1.1
SATRIXRAFI40 1225 16 1.3 1259 1212 174 2.9 1346 1110 881.1 0 0 1.7
SATRIXRESI 3155 42 1.3 3163 3111 23 -2 3750 2985 233.1 0 0 1.4
SATRIXSWIXTO 1038 15 1.5 1039 1033 110 -2.4 1148 909 488.2 0 0 0.5
SBKSBQ 18 -1 -5.3 19 18 20 -53.8 41 16 19 0 0 0
SGLSBP 45 2 4.7 45 45 0 25 45 35 43 0 0 0
SHPSBQ 6 0 0 0 0 0 -82.4 45 4 6 0 0 0
SOLSBU 30 -3 -9.1 30 30 0 -9.1 46 23 33 0 0 0
SOLSBV 40 -2 -4.8 40 40 0 11.1 46 35 42 0 0 0
STANLIB 6287 -31 -0.5 6344 6287 2 -3.4 8400 5636 92.6 0 0 5
STANLIBSWIX4 1039 5 0.5 1088 1039 4 -2.3 1197 944 1831.9 0 0 1
STANLIBTOP40 4604 52 1.1 4607 4576 1 -0.2 4997 4163 642.1 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 15 -3 -16.7 15 15 25 -53.1 41 12 18 0 0 0
TOPSBU 23 -3 -11.5 23 23 0 -25.8 34 16 26 0 0 0
TOPSBV 45 -5 -10 45 45 0 25 62 34 50 0 0 0
TOPSKU 574 -91 -13.7 574 574 0 -0.5 992 200 665 0 0 0
TOPSKV 15 0 0 0 0 0 -96.9 526 15 15 0 0 0
TOPSKW 817 -91 -10 817 817 0 0.7 1082 401 908 0 0 0
TOPSKX 1002 -93 -8.5 1002 1002 0 0.6 1271 575 1095 0 0 0
TOPSKY 444 -91 -17 537 444 17 -21.7 665 444 535 0 0 0
TRUSBP 27 0 0 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 74350 15 0 74360 74100 16 -5.3 83000 71575 3675.7 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 3350 0 0 3350 3350 3 329.5 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 9399 -1 0 9400 9399 27 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 9650 -50 -0.5 9700 9650 179 -3.5 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 8200 19 0.2 8200 8175 36 -3.5 8800 7901 3681.5 0 0 9.6
FOSCHINI 170 0 0 0 0 0 2.4 170 170 0.3 0 0 7.6
GRINDRODPREF 7300 55 0.8 7300 7245 38 -3.6 8200 7135 536.1 0 0 12.6
IBRDMBLPRF1 101767 117 0.1 101767 101650 0 1.6 101767 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 0 0 7425 7425 192 -4.8 8869 6810 337.1 0 0 11.6
INVESTEC 8050 -150 -1.8 8200 8050 6 -4.7 9000 7725 1266.7 0 0 10.9
INVESTECPREF 8501 -399 -4.5 8501 8501 0 -24.1 11000 7900 245.2 0 0 2.7
INVICTA-P 9925 0 0 9925 9800 39 8 9925 9000 744.4 0 0 11.3
LIBERTY11C 120 0 0 120 120 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 900 -9 -1 909 900 782 -4.3 965 855 3256.7 0 0 9.6
NETCAREPREF 8250 0 0 0 0 433 5.8 9050 7800 536.3 0 0 10.5
PSGSERV 7700 -4 -0.1 7704 7700 335 -3.6 8500 7500 1341.7 0 0 11.4
RECMANDCLBR 2389 4 0.2 2389 2389 1 25.7 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 0 0 0 -4.4 8300 7400 137.5 0 0 11.3
STANDARD-P 8125 -10 -0.1 8200 8050 102 -6.6 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 7650 -97 -1.3 7750 7650 5 2.7 8565 7382 1162.1 0 0 11.3
ZAMBEZIRF 5450 -35 -0.6 5450 5450 1 16 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 33821 1004 3.1 33821 33821 0 -2.4 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 987126 5076 0.5 987126 987126 0 5.1 987126 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) 4650 25 0.5 4650 4600 9 56.2 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 10558 97 0.9 10610 10436 0 -1.3 55585 8018 2092.2 0 0 0
DBMSCICHETN 6276 84 1.4 6276 6247 1 19.4 6420 5038 1238.4 0 0 0
DBMSCIEMETN 5761 84 1.5 5761 5718 4 11.4 6055 4237 1135.4 0 0 0
FRKBONDGOLD 1686300 -14050 -0.8 1686300 1686300 0 -16.6 2106200 1611900 2374 0 0 0
FRSFRPT9JUN1 121800 -1100 -0.9 121800 121800 0 -21.2 164050 65901 904.2 0 0 0
GOLDCMMDTY-L 17974 -145 -0.8 18078 17928 0 -17.7 22683 16711 181.2 0 0 0
IBETNT1CT46 1389135 0 0 0 0 0 0.1 1403037 1385563 48.6 0 0 0
IBGOLDENETN 12000 -181 -1.5 12000 12000 0 -30.3 17300 6181 338.4 0 0 0
IBLUSDZAROCT 132926 1070 0.8 132926 132926 0 -0.9 144142 125059 461.5 0 0 0
IBSWX40TRI 16605 158 1 16605 16558 0 0.3 17430 12618 822.4 0 0 0
IBTOP40CLIQU 115549 453 0.4 115549 115549 0 4.8 119375 98394 1.2 0 0 0
IBTOP40TRI 6425 61 1 6425 6394 0 2.4 6752 4267 811.4 0 0 0
IBVR1ETN 119328 68 0.1 119328 119328 0 7.1 120933 111430 1192.6 0 0 0
NEWWAVEETN 11945 55 0.5 12000 11890 0 -20.8 16215 10218 24.8 0 0 0
NEWWAVEEUROE 1503 6 0.4 1503 1497 16 -7.2 1652 567 33.8 0 0 0
NEWWAVEGBPET 1712 12 0.7 1712 1704 6 -11.4 1955 1544 106.4 0 0 0.1
NEWWAVESLVET 211 -3 -1.4 216 210 11 -28 301 203 26.9 0 0 0
NEWWAVEUSDET 1326 11 0.8 1326 1308 113 -9.1 1515 1230 477.8 0 0 0.2
PALADIUMCOMM 29871 193 0.7 30023 29732 0 24.1 30993 22241 148.4 0 0 0

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