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) 20171213 AGRO AGROS DEVELOPMENT COMPANY "PROODOS" PUBLIC LTD 0.8 EUR 1.00000 20171213 AIAS AIAS INVESTMENT PUBLIC LTD 0.002 EUR 1.00000 20171213 ACT ACTIBOND GROWTH FUND PUBLIC COMPANY LTD 0.024 EUR 1.00000 20171213 ABCY Alpha Bank Ltd - Bonds 2013/2018 99 EUR 1.00000 20171213 ANC AMATHUS PUBLIC LTD 0.139 EUR 1.00000 20171213 APE A&P (ANDREOU & PARASKEVAIDES) ENTERPRISES PUBLIC COMPANY LTD 0.14 0.141 0.14 0.141 0.138 0.003 2.17 309495 43573.42 6 0.1408 EUR 1.00000 20171213 APOL APOLLO INVESTMENT FUND PLC 0.14 0.14 0.14 0.14 0.14 0 0 305 42.7 1 0.14 EUR 1.00000 20171213 ATL ATLANTIC INSURANCE COMPANY PUBLIC LTD 1.26 EUR 1.00000 20171213 GAP G.A.P. VASSILOPOULOS PUBLIC LTD 0.154 EUR 1.00000 20171213 EXE CYVENTURE CAPITAL PUBLIC COMPANY LTD 0.096 EUR 1.00000 20171213 VIP VISION INTERNATIONAL PEOPLE GROUP PUBLIC LTD 0.21 EUR 1.00000 20171213 TB13J17 13 weeks Treasury Bills 10th Edition 2017 (6/10/2017 – 29/12/2017) 100 EUR 1.00000 20171213 TB13K17 13 weeks Treasury Bills 11th Edition 2017 (3/11/2017 – 2/2/2018) 100 EUR 1.00000 20171213 TB13L17 13 weeks Treasury Bills 12th Edition 2017 (1/12/2017 – 2/3/2018) 100 EUR 1.00000 20171213 UNI UNIGROWTH INVESTMENTS PUBLIC LTD 0.093 EUR 1.00000 20171213 FWW WOOLWORTH (CYPRUS) PROPERTIES PLC 0.183 0.187 0.183 0.187 0.184 0.003 1.63 14131 2612.1 7 0.1849 EUR 1.00000 20171213 CFI CYPRUS FOREST INDUSTRIES PUBLIC LTD 0.17 EUR 1.00000 20171213 DEM DEMETRA INVESTMENT PUBLIC LTD 0.38 EUR 1.00000 20171213 DOD DODONI PORTFOLIO INVESTMENTS PUBLIC COMPANY LTD 0.002 EUR 1.00000 20171213 ELMA ELMA HOLDINGS PUBLIC COMPANY LTD 0.2 EUR 1.00000 20171213 HB HELLENIC BANK PUBLIC COMPANY LTD 0.633 0.637 0.591 0.598 0.633 -0.035 -5.53 23498 14429.43 26 0.6141 EUR 1.00000 20171213 ELF ELLINAS FINANCE PUBLIC COMPANY LTD 0.296 EUR 1.00000 20171213 EXIN EXELIXI INVESTMENT PUBLIC LTD 0.1 EUR 1.00000 20171213 ERME ERMES DEPARTMENT STORES PLC 0.072 0.074 0.072 0.074 0.072 0.002 2.78 4600 336.4 2 0.0731 EUR 1.00000 20171213 SFS SFS GROUP PUBLIC COMPANY LTD 0.018 EUR 1.00000 20171213 HBCS1 HELLENIC BANK PUBLIC COMPANY LTD – CONVERTIBLE CAPITAL SECURITIES 1 27 EUR 1.00000 20171213 HBCS2 HELLENIC BANK PUBLIC COMPANY LTD – CONVERTIBLE CAPITAL SECURITIES 2 29 EUR 1.00000 20171213 INGARD Ingard Property Bond Designated Activity Company (Bonds) 100 GBP 0.88068 20171213 INF INTERFUND INVESTMENTS PLC 0.13 EUR 1.00000 20171213 CJ CHRIS JOANNOU PUBLIC LTD 0.017 EUR 1.00000 20171213 ISXI ISXIS INVESTMENT PUBLIC LTD 0.043 EUR 1.00000 20171213 KAR KARYES INVESTMENT PUBLIC COMPANY LTD 0.098 EUR 1.00000 20171213 CPIH CPI HOLDINGS PUBLIC LTD 0.26 EUR 1.00000 20171213 KEO KEO PLC 1.4 1.4 1.35 1.35 1.4 -0.05 -3.57 2000 2700.5 2 1.3503 EUR 1.00000 20171213 CCC THE CYPRUS CEMENT PUBLIC COMPANY LTD 0.478 0.489 0.478 0.483 0.475 0.008 1.68 46842 22526.92 7 0.4809 EUR 1.00000 20171213 KG K + G COMPLEX PUBLIC COMPANY LTD 0.162 0.162 0.162 0.162 0.172 -0.01 -5.81 3706 600.37 1 0.162 EUR 1.00000 20171213 CLA CLARIDGE PUBLIC LTD 0.03 0.03 0.03 0.03 0.03 0 0 3500 105 1 0.03 EUR 1.00000 20171213 COS COSMOS INSURANCE PUBLIC COMPANY LTD 0.055 EUR 1.00000 20171213 KYTH K. KYTHREOTIS HOLDINGS PUBLIC LTD 0.1 0.1 0.1 0.1 0.109 -0.009 -8.26 199 19.9 1 0.1 EUR 1.00000 20171213 GB021A16 GRDS 2,00% (1st Series 2016, maturity 2018) 100.6896 EUR 1.00000 20171213 GB051A15 GRDS 2,00% (1st Series 2015, Maturity 2021) 100 EUR 1.00000 20171213 GB061A13 GRDS 4.50% (1st Series 2013, Maturity 2019) 100 EUR 1.00000 20171213 GB071A13 GRDS 4.75% (1st Series 2013, Maturity 2020) 100 EUR 1.00000 20171213 GB071A16 GRDS 3,25% (1st Series 2016, maturity 2023) 109.362 EUR 1.00000 20171213 GB071A17 GRDS 3,25% (1st Series 2017, maturity 2024) 100 EUR 1.00000 20171213 GB081A13 GRDS 5.00% (1st Series 2013, Maturity 2021) 100 EUR 1.00000 20171213 GB091A13 GRDS 5.25% (1st Series 2013, Maturity 2022) 100 EUR 1.00000 20171213 GB101A11 GRDS 6.00% (1st Series 2011, Maturity 2021) 120.67 EUR 1.00000 20171213 GB101A13 GRDS 6,00% (1st Series 2013, Maturity 2023) 100 EUR 1.00000 20171213 GB101A15 GRDS 4,00% (1st Series 2015, Maturity 2025) 100 EUR 1.00000 20171213 GB101B11 GRDS 6,50% (1st Series 2011, Maturity 2021) 100 EUR 1.00000 20171213 GB151A03 GOVERNMENT BONDS, 1st Issue, 1st Series, 15-year Bonds (5,10%,2018) 104 EUR 1.00000 20171213 GB151A04 GOVERNMENT BONDS, 1st Issue, 1st Series, 15-year Bonds (4,60%,2019) 102 EUR 1.00000 20171213 GB151A05 6,10% GOVERNMENT BONDS (2020, 1st SERIES 2005, 1st ISSUE) 111 EUR 1.00000 20171213 GB151B03 GOVERNMENT BONDS, 1st Issue, 1st Series, 15-year Bonds (4,60%,2018) 100 EUR 1.00000 20171213 GB151B04 GOVERNMENT BONDS, 1st Issue, 1st Series, 15-year Bonds (6,10%,2019) 108 EUR 1.00000 20171213 GB151B05 5,35% GOVERNMENT BONDS (2020, 1st SERIES 2005) 104.5 EUR 1.00000 20171213 GB152B03 GOVERNMENT BONDS, 1st Issue, 2st Series, 15-year Bonds (4,60%,2018) 100 EUR 1.00000 20171213 CBH CONSTANTINOU BROS HOTELS PUBLIC COMPANY LTD 0.176 EUR 1.00000 20171213 LI LCP HOLDINGS AND INVESTMENTS PUBLIC LTD 0.007 EUR 1.00000 20171213 LCH LEPTOS CALYPSO HOTELS PUBLIC LTD 0.057 EUR 1.00000 20171213 PHL PETROLINA (HOLDINGS) PUBLIC LTD 1.13 1.13 1.1 1.12 1.11 0.01 0.9 12830 14256.57 5 1.1112 EUR 1.00000 20171213 LIB LIBERTY LIFE INSURANCE PUBLIC COMPANY LTD 1.04 EUR 1.00000 20171213 LHH LORDOS HOTELS (HOLDINGS) PUBLIC LTD 0.46 0.46 0.46 0.46 0.51 -0.05 -9.8 42 19.32 1 0.46 EUR 1.00000 20171213 LPL LORDOS UNITED PLASTICS PUBLIC LTD 0.081 EUR 1.00000 20171213 LOG LOGICOM PUBLIC LTD 1.26 1.26 1.26 1.26 1.26 0 0 508 640.08 2 1.26 EUR 1.00000 20171213 LUI LOUIS PLC 0.036 0.036 0.034 0.035 0.038 -0.003 -7.89 255 8.93 5 0.035 EUR 1.00000 20171213 MPT MALLOUPPAS & PAPACOSTAS PUBLIC CO LTD 0.21 EUR 1.00000 20171213 MINE MINERVA INSURANCE COMPANY PUBLIC LTD 0.017 EUR 1.00000 20171213 MIT MITSIDES PUBLIC COMPANY LTD 0.362 EUR 1.00000 20171213 MSV MODESTOU SOUND & VISION PUBLIC COMPANY LTD 0.008 EUR 1.00000 20171213 BLUE BLUE ISLAND PLC 0.352 EUR 1.00000 20171213 DISP DISPLAY ART PLC 0.045 EUR 1.00000 20171213 DOME DOME INVESTMENTS PUBLIC COMPANY LTD 0.275 EUR 1.00000 20171213 PND PANDORA INVESTMENTS PUBLIC LTD 0.064 EUR 1.00000 20171213 PGE PIERIDES HOLDINGS PLC 0.037 EUR 1.00000 20171213 PROP A.L. PROCHOICE GROUP PUBLIC LTD 0.001 EUR 1.00000 20171213 REG REGALLIA HOLDINGS & INVESTMENTS PUBLIC LTD 0.001 EUR 1.00000 20171213 FRH RENOS HATZIOANNOU FARM PUBLIC COMPANY LTD 0.002 EUR 1.00000 20171213 ROL ROLANDOS ENTERPRISES PUBLIC LTD 0.036 EUR 1.00000 20171213 ROY ROYAL HIGHGATE PUBLIC COMPANY LTD 0.039 EUR 1.00000 20171213 CYTR CYTRUSTEES INVESTMENT PUBLIC COMPANY LTD 0.22 0.22 0.22 0.22 0.225 -0.005 -2.22 3067 674.74 1 0.22 EUR 1.00000 20171213 SAL SALAMIS TOURS (HOLDINGS) PUBLIC LTD 0.397 EUR 1.00000 20171213 CCCT C.C.C. TOURIST ENTERPRISES PUBLIC COMPANY LTD 0.04 0.04 0.04 0.04 0.04 0 0 10000 400 1 0.04 EUR 1.00000 20171213 CLL CLR INVESTMENT FUND PUBLIC LTD 0.002 EUR 1.00000 20171213 SHL STADEMOS HOTELS PLC 1.48 EUR 1.00000 20171213 CTO C.T.O. PUBLIC COMPANY LTD 0.013 EUR 1.00000 20171213 CTC CYPRUS TRADING CORPORATION PLC 0.301 0.321 0.301 0.304 0.274 0.03 10.95 7623 2298.52 6 0.3015 EUR 1.00000 20171213 TINT TRIENA INVESTMENT PUBLIC COMPANY LTD - INTERNATIONAL 0.52 EUR 1.00000 20171213 TINC TRIENA INVESTMENT PUBLIC COMPANY LTD - INCOME 0.8 EUR 1.00000 20171213 ARI JUPITER PORTFOLIO INVESTMENTS PUBLIC COMPANY LTD 0.01 EUR 1.00000 20171213 TCAP TRIENA INVESTMENT PUBLIC COMPANY LTD - CAPITAL 2 EUR 1.00000 20171213 COV TOXOTIS INVESTMENTS PUBLIC LTD 0.035 EUR 1.00000 20171213 TOP TOP KINISIS TRAVEL PUBLIC LTD 0.058 EUR 1.00000 20171213 BOCH Bank of Cyprus Holdings Plc 2.51 2.52 2.49 2.49 2.52 -0.03 -1.19 123522 308170.06 44 2.4949 EUR 1.00000 20171213 VCW VASSILICO CEMENT WORKS PUBLIC COMPANY LTD 2.93 2.93 2.9 2.91 2.93 -0.02 -0.68 7494 21748.29 9 2.9021 EUR 1.00000 20171213 TSH A. TSOKKOS HOTELS PUBLIC LTD 0.152 0.152 0.151 0.151 0.16 -0.009 -5.63 12500 1897.27 2 0.1518 EUR 1.00000 20171213 UFI UNIFAST FINANCE & INVESTMENTS PUBLIC COMPANY LTD 0.018 EUR 1.00000 20171213 PES PHILOKTIMATIKI PUBLIC LTD 0.33 EUR 1.00000 20171213 FBI ALKIS H. HADJIKYRIACOS (FROU-FROU BISCUITS) PUBLIC LTD 0.23 EUR 1.00000 20171213 HCM HARVEST CAPITAL MANAGEMENT PUBLIC LTD 0.029 EUR 1.00000 20171213 CHCH Ch. Charilaou Group Plc 0.014 EUR 1.00000