Name
ISIN		LastChg. %
Chg. Abs.		Date
Time		OpenHighLowTotal Volume1Total Value1MPQMarket2
ADDIKO BANK AG
AT000ADDIKO0
6.5600
-4.23%
-0.2900
07/08/2020
16:38:17		6.51006.64006.510068,614451,561CWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
18.8800
+4.19%
+0.7600
07/08/2020
16:30:56		18.500018.900018.360014,372266,906CWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
27.0000
+0.37%
+0.1000
07/08/2020
16:22:53		26.900027.000026.20009,432250,178CWBAH
ANDRITZ AG
AT0000730007
32.3600
-0.68%
-0.2200
07/08/2020
16:35:21		32.200032.620032.2000170,8545,545,602CWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
15.6200
-2.98%
-0.4800
07/08/2020
16:34:07		15.860015.960015.540060,690953,340CWBAH
BAWAG GROUP AG
AT0000BAWAG2
31.5600
-1.07%
-0.3400
07/08/2020
16:38:11		31.680031.980031.1200131,6464,162,643CWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
29.5000
-0.51%
-0.1500
07/08/2020
16:32:07		29.350029.750029.300035,7261,052,723CWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
42.3000
-3.53%
-1.5500
07/08/2020
16:32:34		43.750043.750042.300037,4761,599,664CWBAH
ERSTE GROUP BANK AG
AT0000652011
22.0800
-1.60%
-0.3600
07/08/2020
16:37:48		22.000022.270021.8200717,44215,798,295CWBAH
EVN AG
AT0000741053
14.4800
-2.16%
-0.3200
07/08/2020
16:37:18		14.420014.740014.420039,994581,638CWBAH
FACC AG
AT00000FACC2
5.9100
-3.11%
-0.1900
07/08/2020
16:30:03		6.10006.10005.860044,716266,120CWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
24.7000
-2.95%
-0.7500
07/08/2020
16:30:53		25.000025.450024.700010,714267,465CWBAH
FREQUENTIS AG
ATFREQUENT09
17.4500
+0.17%
+0.0300
07/08/2020
13:53:06		17.750017.750017.450086415,167CWBAH
IMMOFINANZ AG
AT0000A21KS2
15.4400
+1.98%
+0.3000
07/08/2020
16:35:08		15.100015.510015.0200375,2785,754,443CWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
16.9000
-2.31%
-0.4000
07/08/2020
16:26:54		17.300017.300016.90004,77881,662CWBAH
LENZING AG
AT0000644505
42.2500
-2.42%
-1.0500
07/08/2020
16:35:33		43.950043.950042.050045,2021,923,516CWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
90.5000
0.00%
0.0000
07/08/2020
13:10:37		90.500090.500090.500018616,833CWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
133.2000
-1.33%
-1.8000
07/08/2020
16:11:32		135.8000135.8000133.00003,590481,293CWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
28.6000
-0.52%
-0.1500
07/08/2020
16:31:41		29.200029.200028.5000214,1486,191,924CWBAH
OMV AG
AT0000743059
29.7800
-2.36%
-0.7200
07/08/2020
16:36:29		29.900030.460029.3000587,74417,519,068CWBAH
PALFINGER AG
AT0000758305
19.8600
-0.70%
-0.1400
07/08/2020
16:09:33		19.760020.200019.76002,86057,136CWBAH
POLYTEC HOLDING AG
AT0000A00XX9
4.9700
-1.58%
-0.0800
07/08/2020
16:36:59		5.10005.10004.970029,538148,136CWBAH
PORR AG
AT0000609607
14.5400
-0.82%
-0.1200
07/08/2020
16:14:57		14.600014.600014.340014,936216,374CWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
16.4900
-1.02%
-0.1700
07/08/2020
16:36:18		16.590016.640016.3400332,1165,487,449CWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
32.0000
-2.14%
-0.7000
07/08/2020
16:04:18		32.200032.700032.00005,932190,858CWBAH
S IMMO AG
AT0000652250
15.9400
+1.79%
+0.2800
07/08/2020
16:27:37		15.820016.080015.4400180,6202,864,748CWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
24.1500
+0.42%
+0.1000
07/08/2020
16:30:55		24.000024.150023.750028,364679,824CWBAH
SEMPERIT AG HOLDING
AT0000785555
13.8600
-0.29%
-0.0400
07/08/2020
16:16:35		13.500014.080013.500099,9301,394,316CWBAH
STRABAG SE
AT000000STR1
25.2000
+1.61%
+0.4000
07/08/2020
16:37:15		24.950025.200024.450022,632565,352CWBAH
TELEKOM AUSTRIA AG
AT0000720008
6.1400
-0.97%
-0.0600
07/08/2020
16:25:36		6.15006.20006.120033,952208,926CWBAH
UBM DEVELOPMENT AG
AT0000815402
30.1000
-1.63%
-0.5000
07/08/2020
15:33:16		31.300031.400029.900016,476500,322CWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
6.0300
-0.66%
-0.0400
07/08/2020
16:08:55		6.10006.10005.9400269,0721,615,583CWBAH
VERBUND AG KAT. A
AT0000746409
41.4000
-1.19%
-0.5000
07/08/2020
16:37:43		41.140042.020041.0200115,5764,802,770CWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
20.1500
+0.50%
+0.1000
07/08/2020
16:13:06		20.350020.350019.860023,582472,610CWBAH
VOESTALPINE AG
AT0000937503
19.7300
-1.50%
-0.3000
07/08/2020
16:38:17		19.770020.070019.5800193,6063,835,791CWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1.2450
-1.19%
-0.0150
07/08/2020
15:33:35		1.26001.26001.245016,61420,764CWBAH
WIENERBERGER AG
AT0000831706
20.0400
-1.18%
-0.2400
07/08/2020
16:37:22		20.100020.400019.8800223,5324,482,042CWBAH
ZUMTOBEL GROUP AG
AT0000837307
6.0100
0.00%
0.0000
07/08/2020
15:57:55		6.02006.09006.000031,748191,162CWBAH

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

Definitions and formulas