Close Date(yyyymmdd) Stock Code (20) Stock Name (100) Open Price (25) High Price (25) Low Price (25) Last Price (25) Previous Price (25) Change (25) Change % (25) Quantity (25) Value (25) Trades (25) Mid Price (25)Cur (7) Rate (10) 20181010 AGRO AGROS DEVELOPMENT COMPANY "PROODOS" PUBLIC LTD 1 EUR 1.00000 20181010 AIAS AIAS INVESTMENT PUBLIC LTD 0.002 EUR 1.00000 20181010 ACT ACTIBOND GROWTH FUND PUBLIC COMPANY LTD 0.0275 EUR 1.00000 20181010 ANC AMATHUS PUBLIC LTD 0.147 EUR 1.00000 20181010 ATL ATLANTIC INSURANCE COMPANY PUBLIC LTD 1.35 EUR 1.00000 20181010 GAP G.A.P. VASSILOPOULOS PUBLIC LTD 0.128 EUR 1.00000 20181010 TB13G18 13 weeks Treasury Bills 7th Edition 2018 (13/7/2018 – 12/10/2018) 100 EUR 1.00000 20181010 TB13H18 13 weeks Treasury Bills 8th Edition 2018 (3/8/2018 – 2/11/2018) 100 EUR 1.00000 20181010 TB13I18 13 weeks Treasury Bills 9th Edition 2018 (31/8/2018 – 30/11/2018) 100 EUR 1.00000 20181010 UNI UNIGROWTH INVESTMENTS PUBLIC LTD 0.042 EUR 1.00000 20181010 FWW WOOLWORTH (CYPRUS) PROPERTIES PLC 0.107 0.107 0.106 0.106 0.107 -0.001 -0.93 6000 641 2 0.1068 EUR 1.00000 20181010 CFI CYPRUS FOREST INDUSTRIES PUBLIC LTD 0.268 EUR 1.00000 20181010 DEM DEMETRA INVESTMENT PUBLIC LTD 0.47 EUR 1.00000 20181010 DOD DODONI PORTFOLIO INVESTMENTS PUBLIC COMPANY LTD 0.0005 EUR 1.00000 20181010 ELMA ELMA HOLDINGS PUBLIC COMPANY LTD 0.195 EUR 1.00000 20181010 HB HELLENIC BANK PUBLIC COMPANY LTD 0.69 0.696 0.69 0.696 0.698 -0.002 -0.29 10060 6948.36 6 0.6907 EUR 1.00000 20181010 ELF ELLINAS FINANCE PUBLIC COMPANY LTD 0.33 EUR 1.00000 20181010 EXIN EXELIXI INVESTMENT PUBLIC LTD 0.1 EUR 1.00000 20181010 ERME ERMES DEPARTMENT STORES PLC 0.06 0.06 0.06 0.06 0.06 0 0 1 0.06 1 0.06 EUR 1.00000 20181010 SFS SFS GROUP PUBLIC COMPANY LTD 0.0305 EUR 1.00000 20181010 HBCS1 HELLENIC BANK PUBLIC COMPANY LTD – CONVERTIBLE CAPITAL SECURITIES 1 36 EUR 1.00000 20181010 HBCS2 HELLENIC BANK PUBLIC COMPANY LTD – CONVERTIBLE CAPITAL SECURITIES 2 43 EUR 1.00000 20181010 INGARD Ingard Property Bond Designated Activity Company (Bonds) 100 GBP 0.87680 20181010 INF INTERFUND INVESTMENTS PLC 0.153 0.16 0.153 0.16 0.162 -0.002 -1.23 55000 8436 3 0.1534 EUR 1.00000 20181010 CJ CHRIS JOANNOU PUBLIC LTD 0.015 EUR 1.00000 20181010 ISXI ISXIS INVESTMENT PUBLIC LTD 0.043 EUR 1.00000 20181010 KAR KARYES INVESTMENT PUBLIC COMPANY LTD 0.25 EUR 1.00000 20181010 CPIH CPI HOLDINGS PUBLIC LTD 0.208 EUR 1.00000 20181010 KEO KEO PLC 1.24 1.24 1.24 1.24 1.14 0.1 8.77 30 37.2 1 1.24 EUR 1.00000 20181010 CCC THE CYPRUS CEMENT PUBLIC COMPANY LTD 0.47 EUR 1.00000 20181010 KG K + G COMPLEX PUBLIC COMPANY LTD 0.22 EUR 1.00000 20181010 CLA CLARIDGE PUBLIC LTD 0.0195 EUR 1.00000 20181010 COS COSMOS INSURANCE PUBLIC COMPANY LTD 0.035 EUR 1.00000 20181010 KYTH K. KYTHREOTIS HOLDINGS PUBLIC LTD 0.09 EUR 1.00000 20181010 GB01A18 GRDS 1,90% (1st Series 2018, maturity 2018) 100 EUR 1.00000 20181010 GB02A18 GRDS 2,50% (1st Series 2018, maturity 2019) 100 EUR 1.00000 20181010 GB03A18 GRDS 2,75% (1st Series 2018, maturity 2020) 100 EUR 1.00000 20181010 GB04A18 GRDS 3,25% (1st Series 2018, maturity 2021) 100 EUR 1.00000 20181010 GB051A15 GRDS 2,00% (1st Series 2015, Maturity 2021) 100 EUR 1.00000 20181010 GB05A18 GRDS 3,50% (1st Series 2018, maturity 2022) 100 EUR 1.00000 20181010 GB061A13 GRDS 4.50% (1st Series 2013, Maturity 2019) 100 EUR 1.00000 20181010 GB071A13 GRDS 4.75% (1st Series 2013, Maturity 2020) 100 EUR 1.00000 20181010 GB071A16 GRDS 3,25% (1st Series 2016, maturity 2023) 104.2 EUR 1.00000 20181010 GB071A17 GRDS 3,25% (1st Series 2017, maturity 2024) 100 EUR 1.00000 20181010 GB081A13 GRDS 5.00% (1st Series 2013, Maturity 2021) 100 EUR 1.00000 20181010 GB091A13 GRDS 5.25% (1st Series 2013, Maturity 2022) 100 EUR 1.00000 20181010 GB101A11 GRDS 6.00% (1st Series 2011, Maturity 2021) 120.67 EUR 1.00000 20181010 GB101A13 GRDS 6,00% (1st Series 2013, Maturity 2023) 100 EUR 1.00000 20181010 GB101A15 GRDS 4,00% (1st Series 2015, Maturity 2025) 100 EUR 1.00000 20181010 GB101B11 GRDS 6,50% (1st Series 2011, Maturity 2021) 100 EUR 1.00000 20181010 GB151A04 GOVERNMENT BONDS, 1st Issue, 1st Series, 15-year Bonds (4,60%,2019) 102 EUR 1.00000 20181010 GB151A05 6,10% GOVERNMENT BONDS (2020, 1st SERIES 2005, 1st ISSUE) 111 EUR 1.00000 20181010 GB151B04 GOVERNMENT BONDS, 1st Issue, 1st Series, 15-year Bonds (6,10%,2019) 108 EUR 1.00000 20181010 GB151B05 5,35% GOVERNMENT BONDS (2020, 1st SERIES 2005) 107.5 EUR 1.00000 20181010 GB152B03 GOVERNMENT BONDS, 1st Issue, 2st Series, 15-year Bonds (4,60%,2018) 100 EUR 1.00000 20181010 CBH CONSTANTINOU BROS HOTELS PUBLIC COMPANY LTD 0.12 EUR 1.00000 20181010 LI LCP HOLDINGS AND INVESTMENTS PUBLIC LTD 0.007 EUR 1.00000 20181010 LCH LEPTOS CALYPSO HOTELS PUBLIC LTD 0.055 EUR 1.00000 20181010 PHL PETROLINA (HOLDINGS) PUBLIC LTD 1.13 1.13 1.12 1.12 1.13 -0.01 -0.88 1505 1691.6 3 1.124 EUR 1.00000 20181010 LIB LIBERTY LIFE INSURANCE PUBLIC COMPANY LTD 1.35 EUR 1.00000 20181010 LHH LORDOS HOTELS (HOLDINGS) PUBLIC LTD 0.57 0.57 0.57 0.57 0.58 -0.01 -1.72 2000 1140 4 0.57 EUR 1.00000 20181010 LPL LORDOS UNITED PLASTICS PUBLIC LTD 0.091 EUR 1.00000 20181010 LOG LOGICOM PUBLIC LTD 1.39 1.4 1.37 1.37 1.36 0.01 0.74 5540 7736.45 4 1.3965 EUR 1.00000 20181010 LUI LOUIS PLC 0.03 0.03 0.0275 0.0285 0.0285 0 0 43281 1210.6 9 0.028 EUR 1.00000 20181010 MPT MALLOUPPAS & PAPACOSTAS PUBLIC CO LTD 0.228 EUR 1.00000 20181010 MINE MINERVA INSURANCE COMPANY PUBLIC LTD 0.025 EUR 1.00000 20181010 MIT MITSIDES PUBLIC COMPANY LTD 0.28 EUR 1.00000 20181010 BLUE BLUE ISLAND PLC 0.6 EUR 1.00000 20181010 DISP DISPLAY ART PLC 0.048 EUR 1.00000 20181010 DOME DOME INVESTMENTS PUBLIC COMPANY LTD 0.276 EUR 1.00000 20181010 PND PANDORA INVESTMENTS PUBLIC LTD 0.052 0.052 0.052 0.052 0.053 -0.001 -1.89 20000 1040 1 0.052 EUR 1.00000 20181010 PROP A.L. PROCHOICE GROUP PUBLIC LTD 0.0005 EUR 1.00000 20181010 REG REGALLIA HOLDINGS & INVESTMENTS PUBLIC LTD 0.001 EUR 1.00000 20181010 ROL ROLANDOS ENTERPRISES PUBLIC LTD 0.036 EUR 1.00000 20181010 ROY ROYAL HIGHGATE PUBLIC COMPANY LTD 0.039 EUR 1.00000 20181010 SAL SALAMIS TOURS (HOLDINGS) PUBLIC LTD 0.58 0.58 0.58 0.58 0.585 -0.005 -0.85 7800 4524 4 0.58 EUR 1.00000 20181010 CCCT C.C.C. TOURIST ENTERPRISES PUBLIC COMPANY LTD 0.0255 EUR 1.00000 20181010 CLL CLR INVESTMENT FUND PUBLIC LTD 0.0015 EUR 1.00000 20181010 SHL STADEMOS HOTELS PLC 1.25 1.27 1.25 1.27 1.3 -0.03 -2.31 5500 6885 2 1.2518 EUR 1.00000 20181010 CTO C.T.O. PUBLIC COMPANY LTD 0.012 EUR 1.00000 20181010 CTC CYPRUS TRADING CORPORATION PLC 0.246 EUR 1.00000 20181010 TINT TRIENA INVESTMENT PUBLIC COMPANY LTD - INTERNATIONAL 0.52 EUR 1.00000 20181010 TINC TRIENA INVESTMENT PUBLIC COMPANY LTD - INCOME 0.8 EUR 1.00000 20181010 ARI JUPITER PORTFOLIO INVESTMENTS PUBLIC COMPANY LTD 0.015 EUR 1.00000 20181010 TCAP TRIENA INVESTMENT PUBLIC COMPANY LTD - CAPITAL 2 EUR 1.00000 20181010 COV TOXOTIS INVESTMENTS PUBLIC LTD 0.035 EUR 1.00000 20181010 TOP TOP KINISIS TRAVEL PUBLIC LTD 0.06 EUR 1.00000 20181010 TRISTONE Tristone Healthcare Bond Designated Activity Company (Bonds) 100 GBP 0.87680 20181010 BOCH Bank of Cyprus Holdings Plc 1.96 1.97 1.93 1.954 1.964 -0.01 -0.51 41825 81937.35 47 1.9591 EUR 1.00000 20181010 VCW VASSILICO CEMENT WORKS PUBLIC COMPANY LTD 2.72 EUR 1.00000 20181010 TSH A. TSOKKOS HOTELS PUBLIC LTD 0.141 0.141 0.141 0.141 0.15 -0.009 -6 7100 1001.1 1 0.141 EUR 1.00000 20181010 UFI UNIFAST FINANCE & INVESTMENTS PUBLIC COMPANY LTD 0.016 EUR 1.00000 20181010 PES PHILOKTIMATIKI PUBLIC LTD 0.172 EUR 1.00000 20181010 FBI ALKIS H. HADJIKYRIACOS (FROU-FROU BISCUITS) PUBLIC LTD 0.22 EUR 1.00000 20181010 HCM HARVEST CAPITAL MANAGEMENT PUBLIC LTD 0.029 EUR 1.00000 20181010 CHCH Ch. Charilaou Group Plc 0.014 EUR 1.00000