Name
ISIN		LastChg. %
Chg. Abs.		Date
Time		OpenHighLowTotal Volume1Total Value1MPQMarket2
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
19.0000
-0.52%
-0.1000
04/18/2019
17:34:08		19.000019.100018.800017,894339,985DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
32.0000
0.00%
0.0000
04/18/2019
17:34:17		32.000032.300031.500016,158515,480DWBAH
ANDRITZ AG
AT0000730007
43.7400
+2.29%
+0.9800
04/18/2019
17:33:15		42.800043.840042.6600401,90217,504,124DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
16.9000
+0.96%
+0.1600
04/18/2019
17:33:21		16.900016.960016.630088,3261,489,558DWBAH
BAWAG GROUP AG
AT0000BAWAG2
44.8000
-0.18%
-0.0800
04/18/2019
17:33:15		44.900045.220044.1000180,3728,074,186DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
31.4000
-0.16%
-0.0500
04/18/2019
17:33:08		31.200031.700031.2000136,4724,290,794DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
76.5000
+3.10%
+2.3000
04/18/2019
17:33:07		74.200077.300074.100013,6021,033,534DWBAH
ERSTE GROUP BANK AG
AT0000652011
37.0500
-0.05%
-0.0200
04/18/2019
17:33:11		36.900037.150036.29001,185,45643,687,006DWBAH
EVN AG
AT0000741053
13.3400
+1.06%
+0.1400
04/18/2019
17:34:08		13.500013.500013.2400130,0921,744,927DWBAH
FACC AG
AT00000FACC2
14.8300
-0.54%
-0.0800
04/18/2019
17:33:02		14.820014.980014.730080,2321,191,784DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
38.1000
-0.52%
-0.2000
04/18/2019
17:34:16		38.400039.100038.10009,064348,953DWBAH
IMMOFINANZ AG
AT0000A21KS2
23.0050
-0.43%
-0.1000
04/18/2019
17:33:25		22.880023.145022.8800304,7387,021,847DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
32.0000
0.00%
0.0000
04/18/2019
17:34:19		32.000032.300031.700016,872540,589DWBAH
LENZING AG
AT0000644505
104.0000
+0.97%
+1.0000
04/18/2019
17:33:12		102.8000104.0000101.700063,1486,529,406DWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
80.0000
+2.56%
+2.0000
04/18/2019
17:34:04		77.500080.000077.50005,174404,222DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
117.8000
+1.55%
+1.8000
04/18/2019
17:34:22		116.4000118.2000115.800011,9841,405,504DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
38.3500
+0.92%
+0.3500
04/18/2019
17:33:28		38.100038.500038.1000144,7265,544,719DWBAH
OMV AG
AT0000743059
49.4700
+0.08%
+0.0400
04/18/2019
17:33:04		49.600049.850048.9900523,37425,863,676DWBAH
PALFINGER AG
AT0000758305
29.0000
+0.35%
+0.1000
04/18/2019
17:34:14		29.000029.150028.900034,210992,844DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
10.3200
+0.19%
+0.0200
04/18/2019
17:34:14		10.300010.340010.180053,866554,465DWBAH
PORR AG
AT0000609607
22.9500
-1.29%
-0.3000
04/18/2019
17:34:10		23.600023.600022.950094,8002,206,956DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
24.0100
+0.17%
+0.0400
04/18/2019
17:33:07		24.000024.010023.0600842,15620,001,445DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
42.4000
+0.24%
+0.1000
04/18/2019
17:34:24		42.800042.800042.400011,796502,073DWBAH
S IMMO AG
AT0000652250
19.4000
-0.51%
-0.1000
04/18/2019
17:33:03		19.220019.520019.2200107,2102,082,299DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
85.1000
+0.12%
+0.1000
04/18/2019
17:33:11		85.000085.900083.700025,6762,180,287DWBAH
SEMPERIT AG HOLDING
AT0000785555
13.8400
-1.84%
-0.2600
04/18/2019
17:34:09		14.060014.300013.840042,888604,399DWBAH
STRABAG SE
AT000000STR1
30.7000
0.00%
0.0000
04/18/2019
17:34:05		30.300030.700030.300012,212373,258DWBAH
TELEKOM AUSTRIA AG
AT0000720008
6.8100
-0.29%
-0.0200
04/18/2019
17:33:04		6.85006.89006.7600216,1101,473,876DWBAH
UBM DEVELOPMENT AG
AT0000815402
40.3000
+1.00%
+0.4000
04/18/2019
17:34:29		40.400040.800040.000025,0841,012,755DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
9.5100
+0.58%
+0.0550
04/18/2019
17:33:24		9.45009.54009.4000453,8844,303,391DWBAH
VALNEVA SE ST
FR0004056851
3.4600
+0.14%
+0.0050
04/18/2019
13:44:38		3.46003.49003.46003,96613,812DWBAH
VERBUND AG KAT. A
AT0000746409
43.9400
+0.14%
+0.0600
04/18/2019
17:33:19		43.800044.240043.4400360,42815,806,324DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
25.2500
-0.39%
-0.1000
04/18/2019
17:33:12		25.100025.400025.1000158,5183,999,866DWBAH
VOESTALPINE AG
AT0000937503
30.4400
-0.46%
-0.1400
04/18/2019
17:33:06		30.220030.610029.5100971,73429,407,833DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1.3100
+0.77%
+0.0100
04/18/2019
17:28:08		1.27001.32001.260034,14043,606DWBAH
WIENERBERGER AG
AT0000831706
20.7400
+1.97%
+0.4000
04/18/2019
17:33:24		20.240020.860020.1400426,1688,808,439DWBAH
ZUMTOBEL GROUP AG
AT0000837307
6.5400
+0.77%
+0.0500
04/18/2019
17:34:24		6.49006.56006.4400145,886950,288DWBAH

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

Definitions and formulas