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) 20181011 AGRO AGROS DEVELOPMENT COMPANY "PROODOS" PUBLIC LTD 1 1 1 1 1 0 0 400 400 1 1 EUR 1.00000 20181011 AIAS AIAS INVESTMENT PUBLIC LTD 0.002 EUR 1.00000 20181011 ACT ACTIBOND GROWTH FUND PUBLIC COMPANY LTD 0.0275 EUR 1.00000 20181011 ANC AMATHUS PUBLIC LTD 0.147 EUR 1.00000 20181011 ATL ATLANTIC INSURANCE COMPANY PUBLIC LTD 1.37 1.38 1.37 1.38 1.35 0.03 2.22 676 932.12 4 1.3789 EUR 1.00000 20181011 GAP G.A.P. VASSILOPOULOS PUBLIC LTD 0.128 EUR 1.00000 20181011 TB13G18 13 weeks Treasury Bills 7th Edition 2018 (13/7/2018 – 12/10/2018) 100 EUR 1.00000 20181011 TB13H18 13 weeks Treasury Bills 8th Edition 2018 (3/8/2018 – 2/11/2018) 100 EUR 1.00000 20181011 TB13I18 13 weeks Treasury Bills 9th Edition 2018 (31/8/2018 – 30/11/2018) 100 EUR 1.00000 20181011 UNI UNIGROWTH INVESTMENTS PUBLIC LTD 0.042 EUR 1.00000 20181011 FWW WOOLWORTH (CYPRUS) PROPERTIES PLC 0.106 0.107 0.106 0.106 0.106 0 0 17114 1815.58 4 0.1061 EUR 1.00000 20181011 CFI CYPRUS FOREST INDUSTRIES PUBLIC LTD 0.268 EUR 1.00000 20181011 DEM DEMETRA INVESTMENT PUBLIC LTD 0.472 0.472 0.472 0.472 0.47 0.002 0.43 200 94.4 1 0.472 EUR 1.00000 20181011 DOD DODONI PORTFOLIO INVESTMENTS PUBLIC COMPANY LTD 0.0005 EUR 1.00000 20181011 ELMA ELMA HOLDINGS PUBLIC COMPANY LTD 0.195 EUR 1.00000 20181011 HB HELLENIC BANK PUBLIC COMPANY LTD 0.692 0.692 0.686 0.69 0.696 -0.006 -0.86 184482 127266.28 28 0.6899 EUR 1.00000 20181011 ELF ELLINAS FINANCE PUBLIC COMPANY LTD 0.33 EUR 1.00000 20181011 EXIN EXELIXI INVESTMENT PUBLIC LTD 0.1 EUR 1.00000 20181011 ERME ERMES DEPARTMENT STORES PLC 0.0585 0.0585 0.0585 0.0585 0.06 -0.0015 -2.5 2500 146.25 1 0.0585 EUR 1.00000 20181011 SFS SFS GROUP PUBLIC COMPANY LTD 0.0305 EUR 1.00000 20181011 HBCS1 HELLENIC BANK PUBLIC COMPANY LTD – CONVERTIBLE CAPITAL SECURITIES 1 36 EUR 1.00000 20181011 HBCS2 HELLENIC BANK PUBLIC COMPANY LTD – CONVERTIBLE CAPITAL SECURITIES 2 43 EUR 1.00000 20181011 INGARD Ingard Property Bond Designated Activity Company (Bonds) 100 GBP 0.87448 20181011 INF INTERFUND INVESTMENTS PLC 0.16 EUR 1.00000 20181011 CJ CHRIS JOANNOU PUBLIC LTD 0.015 EUR 1.00000 20181011 ISXI ISXIS INVESTMENT PUBLIC LTD 0.043 EUR 1.00000 20181011 KAR KARYES INVESTMENT PUBLIC COMPANY LTD 0.25 EUR 1.00000 20181011 CPIH CPI HOLDINGS PUBLIC LTD 0.208 EUR 1.00000 20181011 KEO KEO PLC 1.23 1.24 1.23 1.24 1.24 0 0 1148 1417.19 3 1.2345 EUR 1.00000 20181011 CCC THE CYPRUS CEMENT PUBLIC COMPANY LTD 0.47 EUR 1.00000 20181011 KG K + G COMPLEX PUBLIC COMPANY LTD 0.22 EUR 1.00000 20181011 CLA CLARIDGE PUBLIC LTD 0.0195 0.02 0.017 0.02 0.0195 0.0005 2.56 1100 19.5 3 0.0177 EUR 1.00000 20181011 COS COSMOS INSURANCE PUBLIC COMPANY LTD 0.035 EUR 1.00000 20181011 KYTH K. KYTHREOTIS HOLDINGS PUBLIC LTD 0.09 EUR 1.00000 20181011 GB01A18 GRDS 1,90% (1st Series 2018, maturity 2018) 100 EUR 1.00000 20181011 GB02A18 GRDS 2,50% (1st Series 2018, maturity 2019) 100 EUR 1.00000 20181011 GB03A18 GRDS 2,75% (1st Series 2018, maturity 2020) 100 EUR 1.00000 20181011 GB04A18 GRDS 3,25% (1st Series 2018, maturity 2021) 100 EUR 1.00000 20181011 GB051A15 GRDS 2,00% (1st Series 2015, Maturity 2021) 100 EUR 1.00000 20181011 GB05A18 GRDS 3,50% (1st Series 2018, maturity 2022) 100 EUR 1.00000 20181011 GB061A13 GRDS 4.50% (1st Series 2013, Maturity 2019) 100 EUR 1.00000 20181011 GB071A13 GRDS 4.75% (1st Series 2013, Maturity 2020) 100 EUR 1.00000 20181011 GB071A16 GRDS 3,25% (1st Series 2016, maturity 2023) 104.2 EUR 1.00000 20181011 GB071A17 GRDS 3,25% (1st Series 2017, maturity 2024) 100 EUR 1.00000 20181011 GB081A13 GRDS 5.00% (1st Series 2013, Maturity 2021) 100 EUR 1.00000 20181011 GB091A13 GRDS 5.25% (1st Series 2013, Maturity 2022) 100 EUR 1.00000 20181011 GB101A11 GRDS 6.00% (1st Series 2011, Maturity 2021) 120.67 EUR 1.00000 20181011 GB101A13 GRDS 6,00% (1st Series 2013, Maturity 2023) 100 EUR 1.00000 20181011 GB101A15 GRDS 4,00% (1st Series 2015, Maturity 2025) 100 EUR 1.00000 20181011 GB101B11 GRDS 6,50% (1st Series 2011, Maturity 2021) 100 EUR 1.00000 20181011 GB151A04 GOVERNMENT BONDS, 1st Issue, 1st Series, 15-year Bonds (4,60%,2019) 102 EUR 1.00000 20181011 GB151A05 6,10% GOVERNMENT BONDS (2020, 1st SERIES 2005, 1st ISSUE) 111 EUR 1.00000 20181011 GB151B04 GOVERNMENT BONDS, 1st Issue, 1st Series, 15-year Bonds (6,10%,2019) 108 EUR 1.00000 20181011 GB151B05 5,35% GOVERNMENT BONDS (2020, 1st SERIES 2005) 107.5 EUR 1.00000 20181011 GB152B03 GOVERNMENT BONDS, 1st Issue, 2st Series, 15-year Bonds (4,60%,2018) 100 EUR 1.00000 20181011 CBH CONSTANTINOU BROS HOTELS PUBLIC COMPANY LTD 0.12 EUR 1.00000 20181011 LI LCP HOLDINGS AND INVESTMENTS PUBLIC LTD 0.007 EUR 1.00000 20181011 LCH LEPTOS CALYPSO HOTELS PUBLIC LTD 0.055 0.055 0.055 0.055 0.055 0 0 1000 55 1 0.055 EUR 1.00000 20181011 PHL PETROLINA (HOLDINGS) PUBLIC LTD 1.12 1.13 1.11 1.12 1.12 0 0 5332 5940.52 8 1.1141 EUR 1.00000 20181011 LIB LIBERTY LIFE INSURANCE PUBLIC COMPANY LTD 1.35 EUR 1.00000 20181011 LHH LORDOS HOTELS (HOLDINGS) PUBLIC LTD 0.57 0.57 0.57 0.57 0.57 0 0 832 474.24 1 0.57 EUR 1.00000 20181011 LPL LORDOS UNITED PLASTICS PUBLIC LTD 0.091 EUR 1.00000 20181011 LOG LOGICOM PUBLIC LTD 1.36 1.38 1.36 1.38 1.37 0.01 0.73 27044 36953.96 6 1.3664 EUR 1.00000 20181011 LUI LOUIS PLC 0.029 0.029 0.029 0.029 0.0285 0.0005 1.75 15300 443.7 5 0.029 EUR 1.00000 20181011 MPT MALLOUPPAS & PAPACOSTAS PUBLIC CO LTD 0.228 EUR 1.00000 20181011 MINE MINERVA INSURANCE COMPANY PUBLIC LTD 0.025 EUR 1.00000 20181011 MIT MITSIDES PUBLIC COMPANY LTD 0.28 EUR 1.00000 20181011 BLUE BLUE ISLAND PLC 0.6 0.6 0.6 0.6 0.6 0 0 3761 2256.6 3 0.6 EUR 1.00000 20181011 DISP DISPLAY ART PLC 0.048 EUR 1.00000 20181011 DOME DOME INVESTMENTS PUBLIC COMPANY LTD 0.276 EUR 1.00000 20181011 PND PANDORA INVESTMENTS PUBLIC LTD 0.052 EUR 1.00000 20181011 PROP A.L. PROCHOICE GROUP PUBLIC LTD 0.0005 EUR 1.00000 20181011 REG REGALLIA HOLDINGS & INVESTMENTS PUBLIC LTD 0.001 EUR 1.00000 20181011 ROL ROLANDOS ENTERPRISES PUBLIC LTD 0.036 EUR 1.00000 20181011 ROY ROYAL HIGHGATE PUBLIC COMPANY LTD 0.039 EUR 1.00000 20181011 SAL SALAMIS TOURS (HOLDINGS) PUBLIC LTD 0.575 0.575 0.575 0.575 0.58 -0.005 -0.86 2200 1265 2 0.575 EUR 1.00000 20181011 CCCT C.C.C. TOURIST ENTERPRISES PUBLIC COMPANY LTD 0.0255 0.0255 0.0255 0.0255 0.0255 0 0 79000 2014.5 6 0.0255 EUR 1.00000 20181011 CLL CLR INVESTMENT FUND PUBLIC LTD 0.0015 EUR 1.00000 20181011 SHL STADEMOS HOTELS PLC 1.25 1.27 1.25 1.27 1.27 0 0 7000 8790 2 1.2557 EUR 1.00000 20181011 CTO C.T.O. PUBLIC COMPANY LTD 0.012 EUR 1.00000 20181011 CTC CYPRUS TRADING CORPORATION PLC 0.25 0.25 0.25 0.25 0.246 0.004 1.63 4632 1158 3 0.25 EUR 1.00000 20181011 TINT TRIENA INVESTMENT PUBLIC COMPANY LTD - INTERNATIONAL 0.52 EUR 1.00000 20181011 TINC TRIENA INVESTMENT PUBLIC COMPANY LTD - INCOME 0.8 EUR 1.00000 20181011 ARI JUPITER PORTFOLIO INVESTMENTS PUBLIC COMPANY LTD 0.015 EUR 1.00000 20181011 TCAP TRIENA INVESTMENT PUBLIC COMPANY LTD - CAPITAL 2 EUR 1.00000 20181011 COV TOXOTIS INVESTMENTS PUBLIC LTD 0.035 EUR 1.00000 20181011 TOP TOP KINISIS TRAVEL PUBLIC LTD 0.06 EUR 1.00000 20181011 TRISTONE Tristone Healthcare Bond Designated Activity Company (Bonds) 100 GBP 0.87448 20181011 BOCH Bank of Cyprus Holdings Plc 1.88 1.9 1.864 1.88 1.954 -0.074 -3.79 29577 55653.74 37 1.8817 EUR 1.00000 20181011 VCW VASSILICO CEMENT WORKS PUBLIC COMPANY LTD 2.7 2.7 2.7 2.7 2.72 -0.02 -0.74 2700 7290 5 2.7 EUR 1.00000 20181011 TSH A. TSOKKOS HOTELS PUBLIC LTD 0.141 EUR 1.00000 20181011 UFI UNIFAST FINANCE & INVESTMENTS PUBLIC COMPANY LTD 0.016 EUR 1.00000 20181011 PES PHILOKTIMATIKI PUBLIC LTD 0.172 EUR 1.00000 20181011 FBI ALKIS H. HADJIKYRIACOS (FROU-FROU BISCUITS) PUBLIC LTD 0.22 EUR 1.00000 20181011 HCM HARVEST CAPITAL MANAGEMENT PUBLIC LTD 0.029 EUR 1.00000 20181011 CHCH Ch. Charilaou Group Plc 0.014 EUR 1.00000