Name
ISIN		LastChg. %
Chg. Abs.		Date
Time		OpenHighLowTotal Volume1Total Value1MPQMarket2
ADDIKO BANK AG
AT000ADDIKO0
17.0000
+3.03%
+0.5000
08/23/2019
17:34:01		16.700017.700016.500080,1641,364,655DWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
16.2000
-0.86%
-0.1400
08/23/2019
17:34:21		16.300016.380016.200030,922503,483DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
29.9000
+0.67%
+0.2000
08/23/2019
16:02:44		29.600029.900029.60001283,819DWBAH
ANDRITZ AG
AT0000730007
33.2000
+0.36%
+0.1200
08/23/2019
17:35:26		33.120033.940032.9400742,74224,823,724DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
13.8300
-1.28%
-0.1800
08/23/2019
17:35:20		13.820014.060013.7800114,7361,592,535DWBAH
BAWAG GROUP AG
AT0000BAWAG2
33.8800
+0.12%
+0.0400
08/23/2019
17:35:19		34.160034.200033.5800113,3583,843,934DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
31.5000
+0.64%
+0.2000
08/23/2019
17:35:26		31.200031.750031.2000111,5903,511,968DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
82.8000
+0.24%
+0.2000
08/23/2019
17:35:22		82.200083.600082.20009,618798,439DWBAH
ERSTE GROUP BANK AG
AT0000652011
29.9500
-1.87%
-0.5700
08/23/2019
17:35:22		30.670030.870029.86001,032,82031,171,950DWBAH
EVN AG
AT0000741053
15.1200
-0.92%
-0.1400
08/23/2019
17:34:06		15.300015.340015.000086,2961,310,880DWBAH
FACC AG
AT00000FACC2
9.9150
-0.75%
-0.0750
08/23/2019
17:35:02		10.200010.22009.8550122,1261,222,246DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
38.4500
-2.90%
-1.1500
08/23/2019
17:34:29		39.250040.150038.100016,668646,302DWBAH
FREQUENTIS AG
ATFREQUENT09
16.0100
+0.05%
+0.0080
08/23/2019
17:34:19		16.004016.190016.00202,64042,520DWBAH
IMMOFINANZ AG
AT0000A21KS2
23.9200
-1.36%
-0.3300
08/23/2019
17:35:24		24.115024.295023.8600329,1647,900,600DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
32.8000
-1.50%
-0.5000
08/23/2019
17:34:00		33.500033.500032.30005,480178,828DWBAH
LENZING AG
AT0000644505
86.3000
-1.15%
-1.0000
08/23/2019
17:35:25		88.150088.950085.950027,9842,425,800DWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
98.5000
-1.50%
-1.5000
08/23/2019
17:05:01		100.0000100.000097.500077075,520DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
106.6000
-0.37%
-0.4000
08/23/2019
17:34:18		108.8000108.8000105.600068,1427,284,788DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
31.3500
+0.32%
+0.1000
08/23/2019
17:35:25		31.700031.950031.3000128,4644,060,027DWBAH
OMV AG
AT0000743059
45.8600
-1.92%
-0.9000
08/23/2019
17:35:03		46.980046.980045.3500750,18434,477,947DWBAH
PALFINGER AG
AT0000758305
22.5000
-2.81%
-0.6500
08/23/2019
17:36:17		23.400023.750022.500036,522843,707DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
8.3000
-0.84%
-0.0700
08/23/2019
17:34:01		8.27008.40008.210025,644212,527DWBAH
PORR AG
AT0000609607
19.4600
+0.62%
+0.1200
08/23/2019
17:34:24		19.300019.700019.300030,216588,847DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
20.4300
-1.73%
-0.3600
08/23/2019
17:35:13		20.900021.010020.3600552,21611,340,973DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
39.8000
+0.76%
+0.3000
08/23/2019
17:34:15		40.900040.900039.800081432,652DWBAH
S IMMO AG
AT0000652250
19.3000
-0.52%
-0.1000
08/23/2019
17:35:28		19.360019.520019.300071,7341,392,265DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
55.1000
-4.34%
-2.5000
08/23/2019
17:35:23		59.000059.000054.8000149,2288,394,171DWBAH
SEMPERIT AG HOLDING
AT0000785555
13.0000
-0.15%
-0.0200
08/23/2019
17:34:13		13.060013.200012.800015,996206,937DWBAH
STRABAG SE
AT000000STR1
29.7500
+0.85%
+0.2500
08/23/2019
17:34:12		29.350029.750029.20008,440249,216DWBAH
TELEKOM AUSTRIA AG
AT0000720008
6.6400
+0.15%
+0.0100
08/23/2019
17:35:26		6.70006.70006.5700186,2561,234,602DWBAH
UBM DEVELOPMENT AG
AT0000815402
39.0000
+0.78%
+0.3000
08/23/2019
17:34:27		39.200039.200038.90002,43095,178DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8.2450
-0.12%
-0.0100
08/23/2019
17:35:11		8.28008.30008.2050278,7162,299,981DWBAH
VALNEVA SE ST
FR0004056851
3.0050
-1.64%
-0.0500
08/23/2019
11:24:24		2.86003.05502.86001,0923,263DWBAH
VERBUND AG KAT. A
AT0000746409
54.0000
-0.46%
-0.2500
08/23/2019
17:35:22		54.400054.700053.8000262,73214,234,480DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
23.2500
-0.43%
-0.1000
08/23/2019
17:35:18		23.650023.650023.2000150,4303,507,312DWBAH
VOESTALPINE AG
AT0000937503
20.2000
-0.44%
-0.0900
08/23/2019
17:35:24		20.570020.770020.0300990,00020,126,084DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1.3600
+2.26%
+0.0300
08/23/2019
17:27:59		1.34001.36001.335014,90420,004DWBAH
WIENERBERGER AG
AT0000831706
20.6600
-2.18%
-0.4600
08/23/2019
17:35:04		21.300021.360020.5000366,9907,637,318DWBAH
ZUMTOBEL GROUP AG
AT0000837307
6.6200
-3.36%
-0.2300
08/23/2019
17:34:17		6.86006.95006.610028,950196,010DWBAH

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

Definitions and formulas