Name
ISIN		LastChg. %
Chg. Abs.		Date
Time		OpenHighLowTotal Volume1Total Value1MPQMarket2
ADDIKO BANK AG
AT000ADDIKO0
14.1000
+1.08%
+0.1500
10/15/2021
17:35:28		14.000014.100013.90003,16444,221DWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
18.2400
-1.41%
-0.2600
10/15/2021
17:35:16		18.260018.420018.060017,936327,190DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
37.9000
+0.53%
+0.2000
10/15/2021
17:05:33		37.100037.900037.000070026,346DWBAH
ANDRITZ AG
AT0000730007
47.2200
+0.17%
+0.0800
10/15/2021
17:35:09		47.200047.560047.0800251,34811,869,164DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
32.0500
+0.16%
+0.0500
10/15/2021
17:35:07		32.400032.750031.6500206,9726,664,360DWBAH
BAWAG GROUP AG
AT0000BAWAG2
54.4500
+0.09%
+0.0500
10/15/2021
17:35:29		54.650054.900054.2500243,61813,278,848DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
37.5500
+0.13%
+0.0500
10/15/2021
17:35:07		37.600037.650037.3500106,2603,989,264DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
81.5000
+1.49%
+1.2000
10/15/2021
17:35:25		80.200081.500078.700060,3144,858,938DWBAH
ERSTE GROUP BANK AG
AT0000652011
38.9500
+0.15%
+0.0600
10/15/2021
17:36:07		39.360039.550038.8500994,90838,811,396DWBAH
EVN AG
AT0000741053
24.1500
0.00%
0.0000
10/15/2021
17:35:12		23.850024.300023.8500104,2382,515,990DWBAH
FACC AG
AT00000FACC2
9.1800
+1.66%
+0.1500
10/15/2021
17:35:04		9.02009.23009.020050,062456,582DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
29.6500
+0.34%
+0.1000
10/15/2021
17:35:18		29.750030.200029.65004,724141,216DWBAH
FREQUENTIS AG
ATFREQUENT09
25.2000
-0.40%
-0.1000
10/15/2021
14:06:56		25.200025.200025.20002,36459,573DWBAH
IMMOFINANZ AG
AT0000A21KS2
21.3600
+2.20%
+0.4600
10/15/2021
17:35:16		21.000021.360020.9000459,3429,767,592DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
14.9800
+0.13%
+0.0200
10/15/2021
17:35:21		15.000015.020014.880022,846342,587DWBAH
LENZING AG
AT0000644505
108.6000
+1.69%
+1.8000
10/15/2021
17:35:15		106.0000108.8000106.000055,4265,996,643DWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
107.0000
0.00%
0.0000
10/15/2021
17:35:13		107.5000107.5000106.500085691,694DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
172.6000
+1.53%
+2.6000
10/15/2021
17:35:06		170.0000173.0000168.000020,1723,441,847DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
37.2000
+1.36%
+0.5000
10/15/2021
17:35:14		36.950037.250036.550092,4643,415,057DWBAH
OMV AG
AT0000743059
54.4200
+2.49%
+1.3200
10/15/2021
17:36:51		54.000054.940053.8000965,94252,637,967DWBAH
PALFINGER AG
AT0000758305
39.7000
+1.79%
+0.7000
10/15/2021
17:44:52		39.000039.800038.700094,6743,732,696DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
8.5000
+0.24%
+0.0200
10/15/2021
17:35:04		8.50008.50008.400026,958227,962DWBAH
PORR AG
AT0000609607
15.3000
-4.26%
-0.6800
10/15/2021
17:35:14		15.700015.700015.1000142,2662,188,847DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
24.5800
+2.50%
+0.6000
10/15/2021
17:36:51		24.200024.620024.1400792,66419,424,462DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
46.4000
+0.87%
+0.4000
10/15/2021
17:35:07		46.400046.400045.90003,574164,998DWBAH
S IMMO AG
AT0000652250
20.3000
0.00%
0.0000
10/15/2021
17:35:15		20.250020.350020.200046,230937,124DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
37.4000
+2.33%
+0.8500
10/15/2021
17:35:25		36.500037.750036.2500124,6364,647,285DWBAH
SEMPERIT AG HOLDING
AT0000785555
29.3500
+2.80%
+0.8000
10/15/2021
17:35:23		28.850029.850028.450094,9142,761,716DWBAH
STRABAG SE
AT000000STR1
38.5000
+0.39%
+0.1500
10/15/2021
17:35:29		38.850038.900038.300015,682604,352DWBAH
TELEKOM AUSTRIA AG
AT0000720008
7.5800
+0.66%
+0.0500
10/15/2021
17:35:13		7.60007.68007.5600288,2402,188,494DWBAH
UBM DEVELOPMENT AG
AT0000815402
44.3000
+0.45%
+0.2000
10/15/2021
17:35:14		43.500044.300043.20006,168271,381DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8.2300
+0.37%
+0.0300
10/15/2021
17:35:00		8.20008.30008.1600531,4404,375,143DWBAH
VERBUND AG KAT. A
AT0000746409
92.5000
+0.11%
+0.1000
10/15/2021
17:35:22		92.550093.450092.0500519,22248,069,871DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
26.4000
+1.73%
+0.4500
10/15/2021
17:35:14		26.000026.800026.0000163,8264,318,643DWBAH
VOESTALPINE AG
AT0000937503
32.7400
+0.06%
+0.0200
10/15/2021
17:35:17		33.000033.260032.6200402,85813,220,314DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1.2400
+0.40%
+0.0050
10/15/2021
12:28:13		1.24001.24001.24001,0181,262DWBAH
WIENERBERGER AG
AT0000831706
29.7200
-0.80%
-0.2400
10/15/2021
17:35:25		30.040030.040029.6600361,92610,780,046DWBAH
ZUMTOBEL GROUP AG
AT0000837307
9.0900
+0.78%
+0.0700
10/15/2021
17:35:10		9.02009.15009.000062,276563,607DWBAH

1 Double Counting
2 WBAH = Official Market  WBDM = Vienna MTF (Multilateral Trading Facility)

Definitions and formulas