Name
ISIN		LastChg. %
Chg. Abs.		Date
Time		OpenHighLowTotal Volume1Total Value1MPQMarket2
ADDIKO BANK AG
AT000ADDIKO0
10.6500
-0.47%
-0.0500
06/30/2022
17:35:14		10.450010.650010.45003,09632,431CWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
16.8000
-1.18%
-0.2000
07/01/2022
12:56:26		17.000017.000016.800016,930286,643CWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
34.4000
-0.29%
-0.1000
06/30/2022
17:35:19		34.500034.500034.40002889,915CWBAH
ANDRITZ AG
AT0000730007
38.9400
+1.30%
+0.5000
07/01/2022
13:28:10		38.000039.360037.640085,8703,314,159CWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
50.6000
-0.78%
-0.4000
07/01/2022
13:26:51		50.000051.700050.0000157,1467,979,895CWBAH
BAWAG GROUP AG
AT0000BAWAG2
40.0000
-0.40%
-0.1600
07/01/2022
13:27:38		40.540041.400039.920089,9323,644,762CWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
30.0500
-0.66%
-0.2000
07/01/2022
13:24:44		30.000030.350029.950088,0602,652,184CWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
78.9000
-0.75%
-0.6000
07/01/2022
13:26:49		79.500080.100078.400025,2381,993,975CWBAH
ERSTE GROUP BANK AG
AT0000652011
24.0000
-0.83%
-0.2000
07/01/2022
13:28:30		24.040024.510023.9500509,74812,355,583CWBAH
EVN AG
AT0000741053
20.6000
+1.98%
+0.4000
07/01/2022
13:26:10		20.150020.800020.0000192,4703,930,201CWBAH
FACC AG
AT00000FACC2
7.0000
+2.79%
+0.1900
07/01/2022
13:14:25		6.92007.17006.800028,078195,380CWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
32.8000
+0.15%
+0.0500
07/01/2022
13:23:50		32.700032.850032.700012,028393,920CWBAH
FREQUENTIS AG
ATFREQUENT09
29.9000
-1.32%
-0.4000
07/01/2022
10:27:52		29.900029.900029.90001,37040,963CWBAH
IMMOFINANZ AG
AT0000A21KS2
14.4200
-0.41%
-0.0600
07/01/2022
13:24:44		14.300014.450014.300035,952518,247CWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
12.4800
-0.95%
-0.1200
07/01/2022
13:27:06		12.420012.480012.42006367,903CWBAH
LENZING AG
AT0000644505
78.2000
+1.43%
+1.1000
07/01/2022
13:28:05		75.900079.000075.900019,8241,541,835CWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
71.0000
0.00%
0.0000
07/01/2022
11:09:49		71.000071.000071.000014210,082CWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
159.6000
-1.48%
-2.4000
07/01/2022
13:25:51		161.6000161.6000159.00004,236678,556CWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
27.5000
+1.10%
+0.3000
07/01/2022
13:13:10		27.250027.950027.050058,6161,617,879CWBAH
OMV AG
AT0000743059
43.9800
-1.74%
-0.7800
07/01/2022
13:28:35		43.980044.710043.5200143,9266,342,156CWBAH
PALFINGER AG
AT0000758305
21.8000
0.00%
0.0000
07/01/2022
13:12:12		21.800022.250021.800010,612232,528CWBAH
PIERER MOBILITY AG
AT0000KTMI02
63.0000
-0.94%
-0.6000
07/01/2022
09:04:21		63.000063.000063.000025015,750CWBAH
POLYTEC HOLDING AG
AT0000A00XX9
5.7500
-4.17%
-0.2500
07/01/2022
13:00:19		5.68005.76005.650025,390144,471CWBAH
PORR AG
AT0000609607
11.9400
-2.61%
-0.3200
07/01/2022
13:04:31		12.120012.180011.820036,052435,563CWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
10.3900
+0.48%
+0.0500
07/01/2022
13:27:19		10.330010.700010.2400503,5425,306,959CWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
32.2000
-4.45%
-1.5000
07/01/2022
13:27:44		33.500033.800032.100014,740485,151CWBAH
S IMMO AG
AT0000652250
22.7000
-0.22%
-0.0500
07/01/2022
12:16:09		22.650022.700022.650023,966543,184CWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
52.5000
-2.23%
-1.2000
07/01/2022
13:02:12		52.800053.300051.700070,2263,681,927CWBAH
SEMPERIT AG HOLDING
AT0000785555
18.4200
-0.22%
-0.0400
07/01/2022
13:21:24		18.400018.640018.200018,656343,812CWBAH
STRABAG SE
AT000000STR1
37.6500
-2.33%
-0.9000
07/01/2022
13:12:26		39.300039.300037.600030,9221,180,415CWBAH
TELEKOM AUSTRIA AG
AT0000720008
6.0900
+0.33%
+0.0200
07/01/2022
13:26:42		6.01006.13006.010083,340506,805CWBAH
UBM DEVELOPMENT AG
AT0000815402
34.8000
+1.46%
+0.5000
07/01/2022
12:52:33		34.100035.400034.00004,642161,150CWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
6.7100
-0.45%
-0.0300
07/01/2022
13:22:22		6.71006.79006.6900140,126945,303CWBAH
VERBUND AG KAT. A
AT0000746409
97.0000
+3.91%
+3.6500
07/01/2022
13:24:11		92.950097.300091.5500129,59412,317,312CWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
21.9000
+0.46%
+0.1000
07/01/2022
13:14:10		22.000022.000021.800046,0261,008,328CWBAH
VOESTALPINE AG
AT0000937503
20.4400
+0.79%
+0.1600
07/01/2022
13:28:01		20.340020.760020.1200419,2148,612,111CWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
0.8400
-0.24%
-0.0020
07/01/2022
12:29:25		0.84200.84200.84006,2465,253CWBAH
WIENERBERGER AG
AT0000831706
20.8400
+1.76%
+0.3600
07/01/2022
13:28:05		21.000021.660020.7600793,74816,813,095CWBAH
ZUMTOBEL GROUP AG
AT0000837307
6.9500
-0.71%
-0.0500
07/01/2022
13:05:52		7.00007.10006.910091,034638,865CWBAH

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

Definitions and formulas