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) 20171212 AGRO AGROS DEVELOPMENT COMPANY "PROODOS" PUBLIC LTD 0.8 EUR 1.00000 20171212 AIAS AIAS INVESTMENT PUBLIC LTD 0.002 EUR 1.00000 20171212 ACT ACTIBOND GROWTH FUND PUBLIC COMPANY LTD 0.024 EUR 1.00000 20171212 ABCY Alpha Bank Ltd - Bonds 2013/2018 99 EUR 1.00000 20171212 ANC AMATHUS PUBLIC LTD 0.139 EUR 1.00000 20171212 APE A&P (ANDREOU & PARASKEVAIDES) ENTERPRISES PUBLIC COMPANY LTD 0.138 0.14 0.137 0.138 0.138 0 0 78000 10827.63 8 0.1388 EUR 1.00000 20171212 APOL APOLLO INVESTMENT FUND PLC 0.14 0.14 0.14 0.14 0.14 0 0 2327 325.78 1 0.14 EUR 1.00000 20171212 ATL ATLANTIC INSURANCE COMPANY PUBLIC LTD 1.26 1.26 1.26 1.26 1.27 -0.01 -0.79 533 671.58 3 1.26 EUR 1.00000 20171212 GAP G.A.P. VASSILOPOULOS PUBLIC LTD 0.154 EUR 1.00000 20171212 EXE CYVENTURE CAPITAL PUBLIC COMPANY LTD 0.096 EUR 1.00000 20171212 VIP VISION INTERNATIONAL PEOPLE GROUP PUBLIC LTD 0.21 EUR 1.00000 20171212 TB13J17 13 weeks Treasury Bills 10th Edition 2017 (6/10/2017 – 29/12/2017) 100 EUR 1.00000 20171212 TB13K17 13 weeks Treasury Bills 11th Edition 2017 (3/11/2017 – 2/2/2018) 100 EUR 1.00000 20171212 TB13L17 13 weeks Treasury Bills 12th Edition 2017 (1/12/2017 – 2/3/2018) 100 EUR 1.00000 20171212 UNI UNIGROWTH INVESTMENTS PUBLIC LTD 0.093 EUR 1.00000 20171212 FWW WOOLWORTH (CYPRUS) PROPERTIES PLC 0.184 0.184 0.184 0.184 0.179 0.005 2.79 2541 467.54 1 0.184 EUR 1.00000 20171212 CFI CYPRUS FOREST INDUSTRIES PUBLIC LTD 0.17 EUR 1.00000 20171212 DEM DEMETRA INVESTMENT PUBLIC LTD 0.359 0.398 0.359 0.38 0.396 -0.016 -4.04 12108 4763.57 5 0.3934 EUR 1.00000 20171212 DOD DODONI PORTFOLIO INVESTMENTS PUBLIC COMPANY LTD 0.002 EUR 1.00000 20171212 ELMA ELMA HOLDINGS PUBLIC COMPANY LTD 0.2 EUR 1.00000 20171212 HB HELLENIC BANK PUBLIC COMPANY LTD 0.65 0.65 0.633 0.633 0.65 -0.017 -2.62 12331 7858.35 11 0.6373 EUR 1.00000 20171212 ELF ELLINAS FINANCE PUBLIC COMPANY LTD 0.296 EUR 1.00000 20171212 EXIN EXELIXI INVESTMENT PUBLIC LTD 0.1 EUR 1.00000 20171212 ERME ERMES DEPARTMENT STORES PLC 0.072 EUR 1.00000 20171212 SFS SFS GROUP PUBLIC COMPANY LTD 0.018 EUR 1.00000 20171212 HBCS1 HELLENIC BANK PUBLIC COMPANY LTD – CONVERTIBLE CAPITAL SECURITIES 1 27 27 27 27 27 0 0 66 17.82 1 27 EUR 1.00000 20171212 HBCS2 HELLENIC BANK PUBLIC COMPANY LTD – CONVERTIBLE CAPITAL SECURITIES 2 29 EUR 1.00000 20171212 INGARD Ingard Property Bond Designated Activity Company (Bonds) 100 GBP 0.88250 20171212 INF INTERFUND INVESTMENTS PLC 0.13 EUR 1.00000 20171212 CJ CHRIS JOANNOU PUBLIC LTD 0.017 EUR 1.00000 20171212 ISXI ISXIS INVESTMENT PUBLIC LTD 0.043 EUR 1.00000 20171212 KAR KARYES INVESTMENT PUBLIC COMPANY LTD 0.098 EUR 1.00000 20171212 CPIH CPI HOLDINGS PUBLIC LTD 0.26 EUR 1.00000 20171212 KEO KEO PLC 1.4 EUR 1.00000 20171212 CCC THE CYPRUS CEMENT PUBLIC COMPANY LTD 0.475 EUR 1.00000 20171212 KG K + G COMPLEX PUBLIC COMPANY LTD 0.172 EUR 1.00000 20171212 CLA CLARIDGE PUBLIC LTD 0.03 EUR 1.00000 20171212 COS COSMOS INSURANCE PUBLIC COMPANY LTD 0.055 EUR 1.00000 20171212 KYTH K. KYTHREOTIS HOLDINGS PUBLIC LTD 0.109 EUR 1.00000 20171212 GB021A16 GRDS 2,00% (1st Series 2016, maturity 2018) 100.6896 EUR 1.00000 20171212 GB051A15 GRDS 2,00% (1st Series 2015, Maturity 2021) 100 EUR 1.00000 20171212 GB061A13 GRDS 4.50% (1st Series 2013, Maturity 2019) 100 EUR 1.00000 20171212 GB071A13 GRDS 4.75% (1st Series 2013, Maturity 2020) 100 EUR 1.00000 20171212 GB071A16 GRDS 3,25% (1st Series 2016, maturity 2023) 109.362 EUR 1.00000 20171212 GB071A17 GRDS 3,25% (1st Series 2017, maturity 2024) 100 EUR 1.00000 20171212 GB081A13 GRDS 5.00% (1st Series 2013, Maturity 2021) 100 EUR 1.00000 20171212 GB091A13 GRDS 5.25% (1st Series 2013, Maturity 2022) 100 EUR 1.00000 20171212 GB101A11 GRDS 6.00% (1st Series 2011, Maturity 2021) 120.67 EUR 1.00000 20171212 GB101A13 GRDS 6,00% (1st Series 2013, Maturity 2023) 100 EUR 1.00000 20171212 GB101A15 GRDS 4,00% (1st Series 2015, Maturity 2025) 100 EUR 1.00000 20171212 GB101B11 GRDS 6,50% (1st Series 2011, Maturity 2021) 100 EUR 1.00000 20171212 GB151A03 GOVERNMENT BONDS, 1st Issue, 1st Series, 15-year Bonds (5,10%,2018) 104 EUR 1.00000 20171212 GB151A04 GOVERNMENT BONDS, 1st Issue, 1st Series, 15-year Bonds (4,60%,2019) 102 EUR 1.00000 20171212 GB151A05 6,10% GOVERNMENT BONDS (2020, 1st SERIES 2005, 1st ISSUE) 111 EUR 1.00000 20171212 GB151B03 GOVERNMENT BONDS, 1st Issue, 1st Series, 15-year Bonds (4,60%,2018) 100 EUR 1.00000 20171212 GB151B04 GOVERNMENT BONDS, 1st Issue, 1st Series, 15-year Bonds (6,10%,2019) 108 EUR 1.00000 20171212 GB151B05 5,35% GOVERNMENT BONDS (2020, 1st SERIES 2005) 104.5 EUR 1.00000 20171212 GB152B03 GOVERNMENT BONDS, 1st Issue, 2st Series, 15-year Bonds (4,60%,2018) 100 EUR 1.00000 20171212 CBH CONSTANTINOU BROS HOTELS PUBLIC COMPANY LTD 0.176 EUR 1.00000 20171212 LI LCP HOLDINGS AND INVESTMENTS PUBLIC LTD 0.006 0.007 0.006 0.007 0.007 0 0 5000 31.67 2 0.0063 EUR 1.00000 20171212 LCH LEPTOS CALYPSO HOTELS PUBLIC LTD 0.057 EUR 1.00000 20171212 PHL PETROLINA (HOLDINGS) PUBLIC LTD 1.12 1.13 1.11 1.11 1.12 -0.01 -0.89 7790 8669.64 10 1.1129 EUR 1.00000 20171212 LIB LIBERTY LIFE INSURANCE PUBLIC COMPANY LTD 1.04 EUR 1.00000 20171212 LHH LORDOS HOTELS (HOLDINGS) PUBLIC LTD 0.51 0.51 0.51 0.51 0.53 -0.02 -3.77 600 306 2 0.51 EUR 1.00000 20171212 LPL LORDOS UNITED PLASTICS PUBLIC LTD 0.081 EUR 1.00000 20171212 LOG LOGICOM PUBLIC LTD 1.26 1.26 1.26 1.26 1.22 0.04 3.28 5 6.3 1 1.26 EUR 1.00000 20171212 LUI LOUIS PLC 0.038 EUR 1.00000 20171212 MPT MALLOUPPAS & PAPACOSTAS PUBLIC CO LTD 0.21 EUR 1.00000 20171212 MINE MINERVA INSURANCE COMPANY PUBLIC LTD 0.017 EUR 1.00000 20171212 MIT MITSIDES PUBLIC COMPANY LTD 0.362 0.362 0.362 0.362 0.361 0.001 0.28 10000 3620 1 0.362 EUR 1.00000 20171212 MSV MODESTOU SOUND & VISION PUBLIC COMPANY LTD 0.008 EUR 1.00000 20171212 BLUE BLUE ISLAND PLC 0.352 EUR 1.00000 20171212 DISP DISPLAY ART PLC 0.045 EUR 1.00000 20171212 DOME DOME INVESTMENTS PUBLIC COMPANY LTD 0.275 EUR 1.00000 20171212 PND PANDORA INVESTMENTS PUBLIC LTD 0.064 EUR 1.00000 20171212 PGE PIERIDES HOLDINGS PLC 0.037 EUR 1.00000 20171212 PROP A.L. PROCHOICE GROUP PUBLIC LTD 0.001 0.001 0.001 0.001 0.003 -0.002 -66.67 23338 23.34 1 0.001 EUR 1.00000 20171212 REG REGALLIA HOLDINGS & INVESTMENTS PUBLIC LTD 0.001 EUR 1.00000 20171212 FRH RENOS HATZIOANNOU FARM PUBLIC COMPANY LTD 0.002 EUR 1.00000 20171212 ROL ROLANDOS ENTERPRISES PUBLIC LTD 0.036 EUR 1.00000 20171212 ROY ROYAL HIGHGATE PUBLIC COMPANY LTD 0.039 EUR 1.00000 20171212 CYTR CYTRUSTEES INVESTMENT PUBLIC COMPANY LTD 0.225 EUR 1.00000 20171212 SAL SALAMIS TOURS (HOLDINGS) PUBLIC LTD 0.397 0.397 0.397 0.397 0.4 -0.003 -0.75 1950 774.15 3 0.397 EUR 1.00000 20171212 CCCT C.C.C. TOURIST ENTERPRISES PUBLIC COMPANY LTD 0.04 EUR 1.00000 20171212 CLL CLR INVESTMENT FUND PUBLIC LTD 0.002 EUR 1.00000 20171212 SHL STADEMOS HOTELS PLC 1.48 EUR 1.00000 20171212 CTO C.T.O. PUBLIC COMPANY LTD 0.013 EUR 1.00000 20171212 CTC CYPRUS TRADING CORPORATION PLC 0.274 EUR 1.00000 20171212 TINT TRIENA INVESTMENT PUBLIC COMPANY LTD - INTERNATIONAL 0.52 EUR 1.00000 20171212 TINC TRIENA INVESTMENT PUBLIC COMPANY LTD - INCOME 0.8 EUR 1.00000 20171212 ARI JUPITER PORTFOLIO INVESTMENTS PUBLIC COMPANY LTD 0.01 EUR 1.00000 20171212 TCAP TRIENA INVESTMENT PUBLIC COMPANY LTD - CAPITAL 2 EUR 1.00000 20171212 COV TOXOTIS INVESTMENTS PUBLIC LTD 0.035 EUR 1.00000 20171212 TOP TOP KINISIS TRAVEL PUBLIC LTD 0.058 EUR 1.00000 20171212 BOCH Bank of Cyprus Holdings Plc 2.54 2.54 2.48 2.52 2.53 -0.01 -0.4 200430 501396.98 76 2.5016 EUR 1.00000 20171212 VCW VASSILICO CEMENT WORKS PUBLIC COMPANY LTD 2.9 2.93 2.9 2.93 2.92 0.01 0.34 1315 3816.2 2 2.9021 EUR 1.00000 20171212 TSH A. TSOKKOS HOTELS PUBLIC LTD 0.16 EUR 1.00000 20171212 UFI UNIFAST FINANCE & INVESTMENTS PUBLIC COMPANY LTD 0.018 EUR 1.00000 20171212 PES PHILOKTIMATIKI PUBLIC LTD 0.33 EUR 1.00000 20171212 FBI ALKIS H. HADJIKYRIACOS (FROU-FROU BISCUITS) PUBLIC LTD 0.23 EUR 1.00000 20171212 HCM HARVEST CAPITAL MANAGEMENT PUBLIC LTD 0.029 EUR 1.00000 20171212 CHCH Ch. Charilaou Group Plc 0.014 EUR 1.00000