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) 20180320 AGRO AGROS DEVELOPMENT COMPANY "PROODOS" PUBLIC LTD 0.81 EUR 1.00000 20180320 AIAS AIAS INVESTMENT PUBLIC LTD 0.0015 EUR 1.00000 20180320 ACT ACTIBOND GROWTH FUND PUBLIC COMPANY LTD 0.024 EUR 1.00000 20180320 ABCY Alpha Bank Ltd - Bonds 2013/2018 98.75 EUR 1.00000 20180320 ANC AMATHUS PUBLIC LTD 0.17 0.17 0.17 0.17 0.157 0.013 8.28 100 17 1 0.17 EUR 1.00000 20180320 APE A&P (ANDREOU & PARASKEVAIDES) ENTERPRISES PUBLIC COMPANY LTD 0.151 EUR 1.00000 20180320 ATL ATLANTIC INSURANCE COMPANY PUBLIC LTD 1.45 EUR 1.00000 20180320 GAP G.A.P. VASSILOPOULOS PUBLIC LTD 0.139 EUR 1.00000 20180320 VIP VISION INTERNATIONAL PEOPLE GROUP PUBLIC LTD 0.21 EUR 1.00000 20180320 TB13A18 13 weeks Treasury Bills 1st Edition 2018 (12/1/2018 – 13/4/2018) 100 EUR 1.00000 20180320 TB13B18 13 weeks Treasury Bills 2st Edition 2018 (02/02/2018 - 04/05/2018) 100 EUR 1.00000 20180320 TB13C18 13 weeks Treasury Bills 3rd Edition 2018 (2/3/2018 – 1/6/2018) 100 EUR 1.00000 20180320 UNI UNIGROWTH INVESTMENTS PUBLIC LTD 0.042 0.042 0.042 0.042 0.0465 -0.0045 -9.68 3200 134.4 2 0.042 EUR 1.00000 20180320 FWW WOOLWORTH (CYPRUS) PROPERTIES PLC 0.121 0.121 0.121 0.121 0.121 0 0 9139 1105.82 3 0.121 EUR 1.00000 20180320 CFI CYPRUS FOREST INDUSTRIES PUBLIC LTD 0.188 EUR 1.00000 20180320 DEM DEMETRA INVESTMENT PUBLIC LTD 0.472 0.474 0.462 0.466 0.48 -0.014 -2.92 34949 16373.36 22 0.4685 EUR 1.00000 20180320 DOD DODONI PORTFOLIO INVESTMENTS PUBLIC COMPANY LTD 0.001 EUR 1.00000 20180320 ELMA ELMA HOLDINGS PUBLIC COMPANY LTD 0.2 EUR 1.00000 20180320 HB HELLENIC BANK PUBLIC COMPANY LTD 0.52 0.54 0.51 0.524 0.53 -0.006 -1.13 39954 20934.83 43 0.524 EUR 1.00000 20180320 ELF ELLINAS FINANCE PUBLIC COMPANY LTD 0.29 EUR 1.00000 20180320 EXIN EXELIXI INVESTMENT PUBLIC LTD 0.1 EUR 1.00000 20180320 ERME ERMES DEPARTMENT STORES PLC 0.062 0.062 0.0615 0.062 0.063 -0.001 -1.59 30000 1855 3 0.0618 EUR 1.00000 20180320 SFS SFS GROUP PUBLIC COMPANY LTD 0.016 0.016 0.016 0.016 0.016 0 0 9975 159.6 1 0.016 EUR 1.00000 20180320 HBCS1 HELLENIC BANK PUBLIC COMPANY LTD – CONVERTIBLE CAPITAL SECURITIES 1 25 25 25 25 25 0 0 32 8 1 25 EUR 1.00000 20180320 HBCS2 HELLENIC BANK PUBLIC COMPANY LTD – CONVERTIBLE CAPITAL SECURITIES 2 24.75 EUR 1.00000 20180320 INGARD Ingard Property Bond Designated Activity Company (Bonds) 100 GBP 0.87593 20180320 INF INTERFUND INVESTMENTS PLC 0.141 EUR 1.00000 20180320 CJ CHRIS JOANNOU PUBLIC LTD 0.015 EUR 1.00000 20180320 ISXI ISXIS INVESTMENT PUBLIC LTD 0.043 EUR 1.00000 20180320 KAR KARYES INVESTMENT PUBLIC COMPANY LTD 0.098 EUR 1.00000 20180320 CPIH CPI HOLDINGS PUBLIC LTD 0.26 EUR 1.00000 20180320 KEO KEO PLC 1.22 1.3 1.22 1.3 1.22 0.08 6.56 1900 2394 3 1.26 EUR 1.00000 20180320 CCC THE CYPRUS CEMENT PUBLIC COMPANY LTD 0.5 0.5 0.48 0.486 0.52 -0.034 -6.54 12000 5928 7 0.494 EUR 1.00000 20180320 KG K + G COMPLEX PUBLIC COMPANY LTD 0.19 EUR 1.00000 20180320 CLA CLARIDGE PUBLIC LTD 0.024 EUR 1.00000 20180320 COS COSMOS INSURANCE PUBLIC COMPANY LTD 0.0325 EUR 1.00000 20180320 KYTH K. KYTHREOTIS HOLDINGS PUBLIC LTD 0.1 EUR 1.00000 20180320 GB051A15 GRDS 2,00% (1st Series 2015, Maturity 2021) 100 EUR 1.00000 20180320 GB061A13 GRDS 4.50% (1st Series 2013, Maturity 2019) 100 EUR 1.00000 20180320 GB071A13 GRDS 4.75% (1st Series 2013, Maturity 2020) 100 EUR 1.00000 20180320 GB071A16 GRDS 3,25% (1st Series 2016, maturity 2023) 107 EUR 1.00000 20180320 GB071A17 GRDS 3,25% (1st Series 2017, maturity 2024) 100 EUR 1.00000 20180320 GB081A13 GRDS 5.00% (1st Series 2013, Maturity 2021) 100 EUR 1.00000 20180320 GB091A13 GRDS 5.25% (1st Series 2013, Maturity 2022) 100 EUR 1.00000 20180320 GB101A11 GRDS 6.00% (1st Series 2011, Maturity 2021) 120.67 EUR 1.00000 20180320 GB101A13 GRDS 6,00% (1st Series 2013, Maturity 2023) 100 EUR 1.00000 20180320 GB101A15 GRDS 4,00% (1st Series 2015, Maturity 2025) 100 EUR 1.00000 20180320 GB101B11 GRDS 6,50% (1st Series 2011, Maturity 2021) 100 EUR 1.00000 20180320 GB151A04 GOVERNMENT BONDS, 1st Issue, 1st Series, 15-year Bonds (4,60%,2019) 102 EUR 1.00000 20180320 GB151A05 6,10% GOVERNMENT BONDS (2020, 1st SERIES 2005, 1st ISSUE) 111 EUR 1.00000 20180320 GB151B03 GOVERNMENT BONDS, 1st Issue, 1st Series, 15-year Bonds (4,60%,2018) 100 EUR 1.00000 20180320 GB151B04 GOVERNMENT BONDS, 1st Issue, 1st Series, 15-year Bonds (6,10%,2019) 108 EUR 1.00000 20180320 GB151B05 5,35% GOVERNMENT BONDS (2020, 1st SERIES 2005) 104.5 EUR 1.00000 20180320 GB152B03 GOVERNMENT BONDS, 1st Issue, 2st Series, 15-year Bonds (4,60%,2018) 100 EUR 1.00000 20180320 CBH CONSTANTINOU BROS HOTELS PUBLIC COMPANY LTD 0.138 EUR 1.00000 20180320 LI LCP HOLDINGS AND INVESTMENTS PUBLIC LTD 0.006 0.008 0.006 0.008 0.006 0.002 33.33 123000 744 3 0.0061 EUR 1.00000 20180320 LCH LEPTOS CALYPSO HOTELS PUBLIC LTD 0.053 EUR 1.00000 20180320 PHL PETROLINA (HOLDINGS) PUBLIC LTD 1.15 1.15 1.14 1.14 1.14 0 0 2530 2894.2 5 1.144 EUR 1.00000 20180320 LIB LIBERTY LIFE INSURANCE PUBLIC COMPANY LTD 1.5 EUR 1.00000 20180320 LHH LORDOS HOTELS (HOLDINGS) PUBLIC LTD 0.47 EUR 1.00000 20180320 LPL LORDOS UNITED PLASTICS PUBLIC LTD 0.0715 EUR 1.00000 20180320 LOG LOGICOM PUBLIC LTD 1.45 EUR 1.00000 20180320 LUI LOUIS PLC 0.022 0.023 0.021 0.023 0.021 0.002 9.52 2234 47.06 3 0.0211 EUR 1.00000 20180320 MPT MALLOUPPAS & PAPACOSTAS PUBLIC CO LTD 0.22 EUR 1.00000 20180320 MINE MINERVA INSURANCE COMPANY PUBLIC LTD 0.018 0.018 0.018 0.018 0.018 0 0 1700 30.6 1 0.018 EUR 1.00000 20180320 MIT MITSIDES PUBLIC COMPANY LTD 0.28 EUR 1.00000 20180320 MSV MODESTOU SOUND & VISION PUBLIC COMPANY LTD 0.008 EUR 1.00000 20180320 BLUE BLUE ISLAND PLC 0.55 EUR 1.00000 20180320 DISP DISPLAY ART PLC 0.045 EUR 1.00000 20180320 DOME DOME INVESTMENTS PUBLIC COMPANY LTD 0.276 EUR 1.00000 20180320 PND PANDORA INVESTMENTS PUBLIC LTD 0.062 EUR 1.00000 20180320 PGE PIERIDES HOLDINGS PLC 0.037 EUR 1.00000 20180320 PROP A.L. PROCHOICE GROUP PUBLIC LTD 0.0055 EUR 1.00000 20180320 REG REGALLIA HOLDINGS & INVESTMENTS PUBLIC LTD 0.001 EUR 1.00000 20180320 FRH RENOS HATZIOANNOU FARM PUBLIC COMPANY LTD 0.002 EUR 1.00000 20180320 ROL ROLANDOS ENTERPRISES PUBLIC LTD 0.036 EUR 1.00000 20180320 ROY ROYAL HIGHGATE PUBLIC COMPANY LTD 0.039 EUR 1.00000 20180320 CYTR CYTRUSTEES INVESTMENT PUBLIC COMPANY LTD 0.228 0.228 0.228 0.228 0.23 -0.002 -0.87 9950 2268.6 3 0.228 EUR 1.00000 20180320 SAL SALAMIS TOURS (HOLDINGS) PUBLIC LTD 0.41 EUR 1.00000 20180320 CCCT C.C.C. TOURIST ENTERPRISES PUBLIC COMPANY LTD 0.04 EUR 1.00000 20180320 CLL CLR INVESTMENT FUND PUBLIC LTD 0.001 EUR 1.00000 20180320 SHL STADEMOS HOTELS PLC 1.32 EUR 1.00000 20180320 CTO C.T.O. PUBLIC COMPANY LTD 0.013 EUR 1.00000 20180320 CTC CYPRUS TRADING CORPORATION PLC 0.27 EUR 1.00000 20180320 TINT TRIENA INVESTMENT PUBLIC COMPANY LTD - INTERNATIONAL 0.52 EUR 1.00000 20180320 TINC TRIENA INVESTMENT PUBLIC COMPANY LTD - INCOME 0.8 EUR 1.00000 20180320 ARI JUPITER PORTFOLIO INVESTMENTS PUBLIC COMPANY LTD 0.01 EUR 1.00000 20180320 TCAP TRIENA INVESTMENT PUBLIC COMPANY LTD - CAPITAL 2 EUR 1.00000 20180320 COV TOXOTIS INVESTMENTS PUBLIC LTD 0.035 EUR 1.00000 20180320 TOP TOP KINISIS TRAVEL PUBLIC LTD 0.058 EUR 1.00000 20180320 TRISTONE Tristone Healthcare Bond Designated Activity Company (Bonds) 100 GBP 0.87593 20180320 BOCH Bank of Cyprus Holdings Plc 2.15 2.15 2.12 2.15 2.165 -0.015 -0.69 12314 26351.07 37 2.1399 EUR 1.00000 20180320 VCW VASSILICO CEMENT WORKS PUBLIC COMPANY LTD 2.84 2.84 2.82 2.82 2.8 0.02 0.71 1100 3122 4 2.8382 EUR 1.00000 20180320 TSH A. TSOKKOS HOTELS PUBLIC LTD 0.154 0.154 0.154 0.154 0.14 0.014 10 800 123.2 1 0.154 EUR 1.00000 20180320 UFI UNIFAST FINANCE & INVESTMENTS PUBLIC COMPANY LTD 0.016 EUR 1.00000 20180320 PES PHILOKTIMATIKI PUBLIC LTD 0.23 EUR 1.00000 20180320 FBI ALKIS H. HADJIKYRIACOS (FROU-FROU BISCUITS) PUBLIC LTD 0.22 EUR 1.00000 20180320 HCM HARVEST CAPITAL MANAGEMENT PUBLIC LTD 0.029 EUR 1.00000 20180320 CHCH Ch. Charilaou Group Plc 0.014 EUR 1.00000