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) 20171214 AGRO AGROS DEVELOPMENT COMPANY "PROODOS" PUBLIC LTD 0.8 EUR 1.00000 20171214 AIAS AIAS INVESTMENT PUBLIC LTD 0.002 EUR 1.00000 20171214 ACT ACTIBOND GROWTH FUND PUBLIC COMPANY LTD 0.024 EUR 1.00000 20171214 ABCY Alpha Bank Ltd - Bonds 2013/2018 98.75 98.75 98.75 98.75 99 -0.25 -0.25 1000 98750 1 98.75 EUR 1.00000 20171214 ANC AMATHUS PUBLIC LTD 0.139 EUR 1.00000 20171214 APE A&P (ANDREOU & PARASKEVAIDES) ENTERPRISES PUBLIC COMPANY LTD 0.141 EUR 1.00000 20171214 APOL APOLLO INVESTMENT FUND PLC 0.14 EUR 1.00000 20171214 ATL ATLANTIC INSURANCE COMPANY PUBLIC LTD 1.29 1.29 1.25 1.26 1.26 0 0 5906 7491.56 7 1.2685 EUR 1.00000 20171214 GAP G.A.P. VASSILOPOULOS PUBLIC LTD 0.154 EUR 1.00000 20171214 EXE CYVENTURE CAPITAL PUBLIC COMPANY LTD 0.096 EUR 1.00000 20171214 VIP VISION INTERNATIONAL PEOPLE GROUP PUBLIC LTD 0.21 EUR 1.00000 20171214 TB13J17 13 weeks Treasury Bills 10th Edition 2017 (6/10/2017 – 29/12/2017) 100 EUR 1.00000 20171214 TB13K17 13 weeks Treasury Bills 11th Edition 2017 (3/11/2017 – 2/2/2018) 100 EUR 1.00000 20171214 TB13L17 13 weeks Treasury Bills 12th Edition 2017 (1/12/2017 – 2/3/2018) 100 EUR 1.00000 20171214 UNI UNIGROWTH INVESTMENTS PUBLIC LTD 0.093 EUR 1.00000 20171214 FWW WOOLWORTH (CYPRUS) PROPERTIES PLC 0.187 EUR 1.00000 20171214 CFI CYPRUS FOREST INDUSTRIES PUBLIC LTD 0.17 EUR 1.00000 20171214 DEM DEMETRA INVESTMENT PUBLIC LTD 0.38 0.418 0.38 0.418 0.38 0.038 10 947 364.95 2 0.3854 EUR 1.00000 20171214 DOD DODONI PORTFOLIO INVESTMENTS PUBLIC COMPANY LTD 0.002 EUR 1.00000 20171214 ELMA ELMA HOLDINGS PUBLIC COMPANY LTD 0.2 EUR 1.00000 20171214 HB HELLENIC BANK PUBLIC COMPANY LTD 0.629 0.63 0.592 0.601 0.598 0.003 0.5 34400 21263.97 27 0.6181 EUR 1.00000 20171214 ELF ELLINAS FINANCE PUBLIC COMPANY LTD 0.29 0.29 0.29 0.29 0.296 -0.006 -2.03 137500 39875 3 0.29 EUR 1.00000 20171214 EXIN EXELIXI INVESTMENT PUBLIC LTD 0.1 EUR 1.00000 20171214 ERME ERMES DEPARTMENT STORES PLC 0.074 EUR 1.00000 20171214 SFS SFS GROUP PUBLIC COMPANY LTD 0.018 EUR 1.00000 20171214 HBCS1 HELLENIC BANK PUBLIC COMPANY LTD – CONVERTIBLE CAPITAL SECURITIES 1 27 EUR 1.00000 20171214 HBCS2 HELLENIC BANK PUBLIC COMPANY LTD – CONVERTIBLE CAPITAL SECURITIES 2 29 EUR 1.00000 20171214 INGARD Ingard Property Bond Designated Activity Company (Bonds) 100 GBP 0.87905 20171214 INF INTERFUND INVESTMENTS PLC 0.13 EUR 1.00000 20171214 CJ CHRIS JOANNOU PUBLIC LTD 0.017 EUR 1.00000 20171214 ISXI ISXIS INVESTMENT PUBLIC LTD 0.043 EUR 1.00000 20171214 KAR KARYES INVESTMENT PUBLIC COMPANY LTD 0.098 EUR 1.00000 20171214 CPIH CPI HOLDINGS PUBLIC LTD 0.26 EUR 1.00000 20171214 KEO KEO PLC 1.3 1.3 1.3 1.3 1.35 -0.05 -3.7 793 1030.9 1 1.3 EUR 1.00000 20171214 CCC THE CYPRUS CEMENT PUBLIC COMPANY LTD 0.481 0.5 0.48 0.5 0.483 0.017 3.52 7500 3612 3 0.4816 EUR 1.00000 20171214 KG K + G COMPLEX PUBLIC COMPANY LTD 0.162 EUR 1.00000 20171214 CLA CLARIDGE PUBLIC LTD 0.03 EUR 1.00000 20171214 COS COSMOS INSURANCE PUBLIC COMPANY LTD 0.055 EUR 1.00000 20171214 KYTH K. KYTHREOTIS HOLDINGS PUBLIC LTD 0.1 EUR 1.00000 20171214 GB021A16 GRDS 2,00% (1st Series 2016, maturity 2018) 100.6896 EUR 1.00000 20171214 GB051A15 GRDS 2,00% (1st Series 2015, Maturity 2021) 100 EUR 1.00000 20171214 GB061A13 GRDS 4.50% (1st Series 2013, Maturity 2019) 100 EUR 1.00000 20171214 GB071A13 GRDS 4.75% (1st Series 2013, Maturity 2020) 100 EUR 1.00000 20171214 GB071A16 GRDS 3,25% (1st Series 2016, maturity 2023) 109.362 EUR 1.00000 20171214 GB071A17 GRDS 3,25% (1st Series 2017, maturity 2024) 100 EUR 1.00000 20171214 GB081A13 GRDS 5.00% (1st Series 2013, Maturity 2021) 100 EUR 1.00000 20171214 GB091A13 GRDS 5.25% (1st Series 2013, Maturity 2022) 100 EUR 1.00000 20171214 GB101A11 GRDS 6.00% (1st Series 2011, Maturity 2021) 120.67 EUR 1.00000 20171214 GB101A13 GRDS 6,00% (1st Series 2013, Maturity 2023) 100 EUR 1.00000 20171214 GB101A15 GRDS 4,00% (1st Series 2015, Maturity 2025) 100 EUR 1.00000 20171214 GB101B11 GRDS 6,50% (1st Series 2011, Maturity 2021) 100 EUR 1.00000 20171214 GB151A03 GOVERNMENT BONDS, 1st Issue, 1st Series, 15-year Bonds (5,10%,2018) 104 EUR 1.00000 20171214 GB151A04 GOVERNMENT BONDS, 1st Issue, 1st Series, 15-year Bonds (4,60%,2019) 102 EUR 1.00000 20171214 GB151A05 6,10% GOVERNMENT BONDS (2020, 1st SERIES 2005, 1st ISSUE) 111 EUR 1.00000 20171214 GB151B03 GOVERNMENT BONDS, 1st Issue, 1st Series, 15-year Bonds (4,60%,2018) 100 EUR 1.00000 20171214 GB151B04 GOVERNMENT BONDS, 1st Issue, 1st Series, 15-year Bonds (6,10%,2019) 108 EUR 1.00000 20171214 GB151B05 5,35% GOVERNMENT BONDS (2020, 1st SERIES 2005) 104.5 EUR 1.00000 20171214 GB152B03 GOVERNMENT BONDS, 1st Issue, 2st Series, 15-year Bonds (4,60%,2018) 100 EUR 1.00000 20171214 CBH CONSTANTINOU BROS HOTELS PUBLIC COMPANY LTD 0.176 EUR 1.00000 20171214 LI LCP HOLDINGS AND INVESTMENTS PUBLIC LTD 0.007 0.007 0.007 0.007 0.007 0 0 23000 161 1 0.007 EUR 1.00000 20171214 LCH LEPTOS CALYPSO HOTELS PUBLIC LTD 0.057 EUR 1.00000 20171214 PHL PETROLINA (HOLDINGS) PUBLIC LTD 1.13 1.13 1.12 1.12 1.12 0 0 4910 5548.2 3 1.13 EUR 1.00000 20171214 LIB LIBERTY LIFE INSURANCE PUBLIC COMPANY LTD 1.14 1.14 1.14 1.14 1.04 0.1 9.62 20 22.8 1 1.14 EUR 1.00000 20171214 LHH LORDOS HOTELS (HOLDINGS) PUBLIC LTD 0.46 EUR 1.00000 20171214 LPL LORDOS UNITED PLASTICS PUBLIC LTD 0.081 EUR 1.00000 20171214 LOG LOGICOM PUBLIC LTD 1.26 1.26 1.24 1.24 1.26 -0.02 -1.59 250 312 2 1.248 EUR 1.00000 20171214 LUI LOUIS PLC 0.034 0.035 0.032 0.032 0.035 -0.003 -8.57 29722 951.96 11 0.032 EUR 1.00000 20171214 MPT MALLOUPPAS & PAPACOSTAS PUBLIC CO LTD 0.21 EUR 1.00000 20171214 MINE MINERVA INSURANCE COMPANY PUBLIC LTD 0.017 EUR 1.00000 20171214 MIT MITSIDES PUBLIC COMPANY LTD 0.362 EUR 1.00000 20171214 MSV MODESTOU SOUND & VISION PUBLIC COMPANY LTD 0.008 EUR 1.00000 20171214 BLUE BLUE ISLAND PLC 0.352 EUR 1.00000 20171214 DISP DISPLAY ART PLC 0.045 EUR 1.00000 20171214 DOME DOME INVESTMENTS PUBLIC COMPANY LTD 0.275 EUR 1.00000 20171214 PND PANDORA INVESTMENTS PUBLIC LTD 0.064 EUR 1.00000 20171214 PGE PIERIDES HOLDINGS PLC 0.037 EUR 1.00000 20171214 PROP A.L. PROCHOICE GROUP PUBLIC LTD 0.002 0.002 0.002 0.002 0.001 0.001 100 4000 8 1 0.002 EUR 1.00000 20171214 REG REGALLIA HOLDINGS & INVESTMENTS PUBLIC LTD 0.001 EUR 1.00000 20171214 FRH RENOS HATZIOANNOU FARM PUBLIC COMPANY LTD 0.002 EUR 1.00000 20171214 ROL ROLANDOS ENTERPRISES PUBLIC LTD 0.036 EUR 1.00000 20171214 ROY ROYAL HIGHGATE PUBLIC COMPANY LTD 0.039 EUR 1.00000 20171214 CYTR CYTRUSTEES INVESTMENT PUBLIC COMPANY LTD 0.216 0.216 0.216 0.216 0.22 -0.004 -1.82 1400 302.4 1 0.216 EUR 1.00000 20171214 SAL SALAMIS TOURS (HOLDINGS) PUBLIC LTD 0.397 EUR 1.00000 20171214 CCCT C.C.C. TOURIST ENTERPRISES PUBLIC COMPANY LTD 0.04 EUR 1.00000 20171214 CLL CLR INVESTMENT FUND PUBLIC LTD 0.002 EUR 1.00000 20171214 SHL STADEMOS HOTELS PLC 1.48 1.48 1.48 1.48 1.48 0 0 10950 16206 4 1.48 EUR 1.00000 20171214 CTO C.T.O. PUBLIC COMPANY LTD 0.013 EUR 1.00000 20171214 CTC CYPRUS TRADING CORPORATION PLC 0.321 0.334 0.321 0.334 0.304 0.03 9.87 266300 57701.9 7 0.2167 EUR 1.00000 20171214 TINT TRIENA INVESTMENT PUBLIC COMPANY LTD - INTERNATIONAL 0.52 EUR 1.00000 20171214 TINC TRIENA INVESTMENT PUBLIC COMPANY LTD - INCOME 0.8 EUR 1.00000 20171214 ARI JUPITER PORTFOLIO INVESTMENTS PUBLIC COMPANY LTD 0.01 EUR 1.00000 20171214 TCAP TRIENA INVESTMENT PUBLIC COMPANY LTD - CAPITAL 2 EUR 1.00000 20171214 COV TOXOTIS INVESTMENTS PUBLIC LTD 0.035 EUR 1.00000 20171214 TOP TOP KINISIS TRAVEL PUBLIC LTD 0.058 EUR 1.00000 20171214 BOCH Bank of Cyprus Holdings Plc 2.5 2.5 2.49 2.49 2.49 0 0 88969 221948.62 32 2.4947 EUR 1.00000 20171214 VCW VASSILICO CEMENT WORKS PUBLIC COMPANY LTD 2.92 2.92 2.9 2.9 2.91 -0.01 -0.34 5115 14900.5 6 2.9131 EUR 1.00000 20171214 TSH A. TSOKKOS HOTELS PUBLIC LTD 0.151 EUR 1.00000 20171214 UFI UNIFAST FINANCE & INVESTMENTS PUBLIC COMPANY LTD 0.018 EUR 1.00000 20171214 PES PHILOKTIMATIKI PUBLIC LTD 0.33 EUR 1.00000 20171214 FBI ALKIS H. HADJIKYRIACOS (FROU-FROU BISCUITS) PUBLIC LTD 0.21 0.21 0.21 0.21 0.23 -0.02 -8.7 5423 1138.83 1 0.21 EUR 1.00000 20171214 HCM HARVEST CAPITAL MANAGEMENT PUBLIC LTD 0.029 EUR 1.00000 20171214 CHCH Ch. Charilaou Group Plc 0.014 EUR 1.00000