Name
ISIN		LastChg. %
Chg. Abs.		Date
Time		OpenHighLowTotal Volume1Total Value1MPQMarket2
ADDIKO BANK AG
AT000ADDIKO0
7.1000
+2.45%
+0.1700
09/25/2020
17:35:09		6.86007.10006.830062,212430,159DWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
16.8000
-0.94%
-0.1600
09/25/2020
17:35:17		16.740016.800016.360010,400171,536DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
26.4000
0.00%
0.0000
09/25/2020
14:45:44		26.100026.400026.10001,22032,022DWBAH
ANDRITZ AG
AT0000730007
27.5000
+4.56%
+1.2000
09/25/2020
17:35:17		26.400027.660026.2600745,48220,326,856DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
15.7600
0.00%
0.0000
09/25/2020
17:35:18		15.680015.920015.560095,7401,507,592DWBAH
BAWAG GROUP AG
AT0000BAWAG2
29.5000
-3.78%
-1.1600
09/25/2020
17:35:01		31.060031.060029.5000261,7567,810,336DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
24.8500
-2.36%
-0.6000
09/25/2020
17:35:28		25.500025.550024.8000250,7586,272,743DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
34.3000
-0.58%
-0.2000
09/25/2020
17:35:27		34.500035.350034.300028,304986,682DWBAH
ERSTE GROUP BANK AG
AT0000652011
17.6000
-2.47%
-0.4450
09/25/2020
17:35:10		18.305018.305017.58001,894,70633,589,429DWBAH
EVN AG
AT0000741053
14.0000
-1.27%
-0.1800
09/25/2020
17:35:01		14.280014.280013.720063,036876,665DWBAH
FACC AG
AT00000FACC2
5.0700
-1.36%
-0.0700
09/25/2020
17:35:13		5.00005.11005.000040,124202,279DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
24.3500
+2.10%
+0.5000
09/25/2020
17:35:00		23.250024.350023.250022,324528,342DWBAH
FREQUENTIS AG
ATFREQUENT09
17.4000
0.00%
0.0000
09/25/2020
11:09:06		17.400017.400017.40005209,048DWBAH
IMMOFINANZ AG
AT0000A21KS2
13.2100
0.00%
0.0000
09/25/2020
17:35:17		13.400013.400013.0400612,8128,062,399DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
11.6000
0.00%
0.0000
09/25/2020
17:35:04		11.500011.650011.500010,900126,092DWBAH
LENZING AG
AT0000644505
45.8000
+1.22%
+0.5500
09/25/2020
17:35:22		45.850046.000045.150045,0562,055,450DWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
104.0000
-0.95%
-1.0000
09/25/2020
17:15:15		105.0000105.0000104.000052254,570DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
149.0000
-0.53%
-0.8000
09/25/2020
17:35:17		150.0000152.8000146.800050,5907,566,356DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
29.1000
+0.69%
+0.2000
09/25/2020
17:35:13		29.000029.150028.600091,5142,646,833DWBAH
OMV AG
AT0000743059
23.5600
-2.64%
-0.6400
09/25/2020
17:35:04		24.600024.600023.04001,603,47837,917,439DWBAH
PALFINGER AG
AT0000758305
22.1000
+1.38%
+0.3000
09/25/2020
17:35:20		22.400022.400021.60009,248202,125DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
5.1000
-0.97%
-0.0500
09/25/2020
17:35:25		5.10005.10004.980077,400389,880DWBAH
PORR AG
AT0000609607
11.7000
+2.63%
+0.3000
09/25/2020
17:35:08		11.400011.780011.3000115,4261,319,002DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
12.9400
-2.41%
-0.3200
09/25/2020
17:35:07		13.370013.370012.88001,044,32413,582,401DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
33.1000
-2.65%
-0.9000
09/25/2020
17:12:51		34.000034.100033.00005,868197,966DWBAH
S IMMO AG
AT0000652250
14.0400
+0.43%
+0.0600
09/25/2020
17:35:25		13.980014.100013.9400141,1821,980,450DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
21.1000
+1.93%
+0.4000
09/25/2020
17:35:13		21.150021.250020.7500108,3702,280,121DWBAH
SEMPERIT AG HOLDING
AT0000785555
17.7200
+9.25%
+1.5000
09/25/2020
17:35:26		16.200018.320016.2000178,3063,137,073DWBAH
STRABAG SE
AT000000STR1
25.4000
+2.21%
+0.5500
09/25/2020
17:35:16		25.000025.400024.850021,418536,625DWBAH
TELEKOM AUSTRIA AG
AT0000720008
6.1200
-0.16%
-0.0100
09/25/2020
17:35:08		6.10006.16006.0800130,408798,045DWBAH
UBM DEVELOPMENT AG
AT0000815402
30.3000
-2.57%
-0.8000
09/25/2020
17:28:00		31.000031.900030.20004,502139,900DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
5.0900
+0.79%
+0.0400
09/25/2020
17:35:02		5.09005.10005.0200412,0602,089,117DWBAH
VERBUND AG KAT. A
AT0000746409
46.3400
+0.78%
+0.3600
09/25/2020
17:35:27		45.500046.400045.5000221,52010,233,188DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
20.1500
+0.95%
+0.1900
09/25/2020
17:35:18		20.300020.650019.9600715,76014,540,559DWBAH
VOESTALPINE AG
AT0000937503
21.6600
-0.60%
-0.1300
09/25/2020
17:35:05		21.800021.800021.4100557,63212,068,135DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1.1550
-3.75%
-0.0450
09/25/2020
17:35:02		1.16001.17001.150018,67821,630DWBAH
WIENERBERGER AG
AT0000831706
21.3200
-0.56%
-0.1200
09/25/2020
17:35:13		21.580021.700021.0400373,4167,953,244DWBAH
ZUMTOBEL GROUP AG
AT0000837307
5.6000
-0.18%
-0.0100
09/25/2020
17:35:00		5.60005.70005.600041,406232,782DWBAH

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

Definitions and formulas