Name
ISIN		LastChg. %
Chg. Abs.		Date
Time		OpenHighLowTotal Volume1Total Value1MPQMarket2
ADDIKO BANK AG
AT000ADDIKO0
14.3000
+0.35%
+0.0500
08/02/2021
17:35:18		14.250014.400014.100019,502278,287DWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
18.2800
+2.12%
+0.3800
08/02/2021
17:35:00		18.000018.280017.900010,084181,660DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
38.0000
+2.43%
+0.9000
08/02/2021
16:22:41		37.900038.400037.70003,292125,347DWBAH
ANDRITZ AG
AT0000730007
47.0200
+1.16%
+0.5400
08/02/2021
17:35:11		47.420047.920047.0000259,05612,212,752DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
38.0500
-1.42%
-0.5500
08/02/2021
17:35:08		39.200039.200038.050082,6843,179,699DWBAH
BAWAG GROUP AG
AT0000BAWAG2
48.8800
+1.92%
+0.9200
08/02/2021
17:35:10		49.240049.360048.3000235,11811,495,815DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
36.5000
-1.48%
-0.5500
08/02/2021
17:35:01		37.100037.100036.5000109,6804,013,435DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
68.1000
-1.16%
-0.8000
08/02/2021
17:35:03		69.600069.600068.100016,7541,152,091DWBAH
ERSTE GROUP BANK AG
AT0000652011
33.3500
+1.96%
+0.6400
08/02/2021
17:35:40		33.400033.870033.26002,054,82668,717,454DWBAH
EVN AG
AT0000741053
20.7000
+1.47%
+0.3000
08/02/2021
17:35:11		20.600020.750020.550094,2241,946,199DWBAH
FACC AG
AT00000FACC2
8.7800
+0.92%
+0.0800
08/02/2021
17:35:17		8.89008.90008.710041,162363,602DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
27.8000
-0.71%
-0.2000
08/02/2021
17:35:27		28.050028.250027.750017,916500,937DWBAH
FREQUENTIS AG
ATFREQUENT09
26.0000
+1.96%
+0.5000
08/02/2021
17:35:14		26.000026.100025.80004,404114,419DWBAH
IMMOFINANZ AG
AT0000A21KS2
20.2000
+1.05%
+0.2100
08/02/2021
17:35:05		20.080020.200020.0600298,5626,015,104DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
15.0000
+0.27%
+0.0400
08/02/2021
17:35:07		15.000015.100014.800018,878282,518DWBAH
LENZING AG
AT0000644505
108.4000
-0.37%
-0.4000
08/02/2021
17:35:20		108.8000110.0000108.400026,1122,848,774DWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
112.0000
-0.89%
-1.0000
08/02/2021
17:35:12		112.0000112.0000110.00002,000222,941DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
182.2000
+1.56%
+2.8000
08/02/2021
17:35:29		180.4000183.4000179.80009,9401,804,948DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
44.5500
+0.11%
+0.0500
08/02/2021
17:35:12		44.400044.850044.250090,2684,017,913DWBAH
OMV AG
AT0000743059
45.6600
+0.31%
+0.1400
08/02/2021
17:35:00		46.000046.730045.3800607,33827,932,247DWBAH
PALFINGER AG
AT0000758305
36.7500
+0.68%
+0.2500
08/02/2021
17:35:20		36.950037.200036.600013,372492,949DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
10.0000
-0.79%
-0.0800
08/02/2021
17:35:18		10.000010.06009.950039,598395,691DWBAH
PORR AG
AT0000609607
16.8000
+2.07%
+0.3400
08/02/2021
17:35:19		16.600016.800016.360034,648576,781DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
19.8400
-0.60%
-0.1200
08/02/2021
17:35:02		20.080020.500019.7300862,82417,235,634DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
50.0000
+2.67%
+1.3000
08/02/2021
17:35:27		49.000050.200049.00003,270162,520DWBAH
S IMMO AG
AT0000652250
20.2000
+0.50%
+0.1000
08/02/2021
17:35:12		20.100020.200020.100046,598938,270DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
31.0500
+0.98%
+0.3000
08/02/2021
17:35:00		31.400031.850031.050037,0461,162,628DWBAH
SEMPERIT AG HOLDING
AT0000785555
31.2500
+0.64%
+0.2000
08/02/2021
17:35:28		31.000031.350030.300027,890860,555DWBAH
STRABAG SE
AT000000STR1
37.4000
-2.22%
-0.8500
08/02/2021
17:35:03		38.200038.350037.300024,118908,055DWBAH
TELEKOM AUSTRIA AG
AT0000720008
7.2500
+0.83%
+0.0600
08/02/2021
17:35:06		7.26007.30007.1800144,7261,046,406DWBAH
UBM DEVELOPMENT AG
AT0000815402
42.4000
+1.19%
+0.5000
08/02/2021
17:35:24		41.900042.400041.90003,312139,425DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
7.3800
+2.07%
+0.1500
08/02/2021
17:35:13		7.30007.40007.23001,009,0287,392,636DWBAH
VERBUND AG KAT. A
AT0000746409
78.1500
+0.39%
+0.3000
08/02/2021
17:35:05		78.200078.750076.0000475,34436,937,287DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
23.5500
+1.29%
+0.3000
08/02/2021
17:35:02		23.050023.550023.050082,5901,929,154DWBAH
VOESTALPINE AG
AT0000937503
37.5600
+1.02%
+0.3800
08/02/2021
17:35:16		37.380037.980037.3800529,98019,953,119DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1.3050
-0.76%
-0.0100
08/02/2021
14:43:32		1.30501.35001.305015,15619,971DWBAH
WIENERBERGER AG
AT0000831706
34.7600
+0.87%
+0.3000
08/02/2021
17:35:24		34.600034.780034.4000274,8509,527,593DWBAH
ZUMTOBEL GROUP AG
AT0000837307
8.9400
0.00%
0.0000
08/02/2021
17:35:04		8.92008.94008.720040,196357,357DWBAH

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

Definitions and formulas