Name
ISIN		LastChg. %
Chg. Abs.		Date
Time		OpenHighLowTotal Volume1Total Value1MPQMarket2
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
18.020
+1.01%
+0.180
02/21/2019
13:01:36		17.86018.08017.8605,22693,982CWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
32.100
-0.93%
-0.300
02/21/2019
11:12:46		32.50032.50032.10041013,241CWBAH
ANDRITZ AG
AT0000730007
44.400
-0.85%
-0.380
02/21/2019
13:15:42		44.78044.78044.24035,7641,590,243CWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
16.400
+0.74%
+0.120
02/21/2019
13:13:51		16.16016.56016.16041,196675,800CWBAH
BAWAG GROUP AG
AT0000BAWAG2
39.320
-0.25%
-0.100
02/21/2019
13:13:53		39.66039.66039.20029,0761,144,580CWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
30.240
+1.27%
+0.380
02/21/2019
13:07:53		30.24030.32029.96063,2841,909,026CWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
80.400
-1.35%
-1.100
02/21/2019
13:00:50		81.30081.80080.0004,434357,104CWBAH
ERSTE GROUP BANK AG
AT0000652011
31.930
-2.06%
-0.670
02/21/2019
13:15:18		32.62032.74031.880400,26812,876,107CWBAH
EVN AG
AT0000741053
13.820
-0.43%
-0.060
02/21/2019
12:39:23		13.76013.94013.74017,100236,875CWBAH
FACC AG
AT00000FACC2
14.600
-0.41%
-0.060
02/21/2019
12:45:39		14.88014.88014.54046,148679,031CWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
34.900
-0.85%
-0.300
02/21/2019
13:08:27		35.20035.60034.80010,210358,637CWBAH
IMMOFINANZ AG
AT0000A21KS2
23.040
+1.77%
+0.400
02/21/2019
13:12:46		22.80023.08022.640139,5523,200,390CWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
33.500
-0.74%
-0.250
02/21/2019
12:57:24		34.40035.20033.50010,222347,860CWBAH
LENZING AG
AT0000644505
87.250
+1.22%
+1.050
02/21/2019
13:12:07		87.00087.40086.25017,2121,496,897CWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
76.500
+1.32%
+1.000
02/21/2019
13:02:35		76.50077.00074.0004,088311,557CWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
119.600
-0.17%
-0.200
02/21/2019
12:56:44		120.000120.000118.4004,074485,846CWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
35.480
+1.26%
+0.440
02/21/2019
13:12:23		35.50035.50034.82063,3522,235,893CWBAH
OMV AG
AT0000743059
45.950
-0.97%
-0.450
02/21/2019
13:15:13		46.50046.74045.820116,5505,375,929CWBAH
PALFINGER AG
AT0000758305
25.150
+1.00%
+0.250
02/21/2019
13:15:11		25.00025.15025.00022,942576,146CWBAH
POLYTEC HOLDING AG
AT0000A00XX9
8.790
-1.12%
-0.100
02/21/2019
13:10:02		8.9008.9008.7804,75642,067CWBAH
PORR AG
AT0000609607
19.320
+0.62%
+0.120
02/21/2019
13:00:07		19.16019.38019.12018,868363,288CWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
23.150
+0.22%
+0.050
02/21/2019
13:15:03		23.33023.37022.900290,8186,721,043CWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
42.000
+0.96%
+0.400
02/21/2019
11:48:05		42.20042.20042.0002,476104,052CWBAH
S IMMO AG
AT0000652250
17.260
+0.94%
+0.160
02/21/2019
13:02:14		17.24017.36017.14085,0201,466,922CWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
68.550
+0.07%
+0.050
02/21/2019
13:16:08		68.90068.90067.90012,136830,467CWBAH
SEMPERIT AG HOLDING
AT0000785555
12.400
-0.16%
-0.020
02/21/2019
13:13:40		12.42012.50012.4007,85497,522CWBAH
STRABAG SE
AT000000STR1
30.350
+0.83%
+0.250
02/21/2019
12:27:56		30.45030.70030.3007,134217,292CWBAH
TELEKOM AUSTRIA AG
AT0000720008
6.530
+2.35%
+0.150
02/21/2019
12:57:10		6.5006.5706.480107,294698,537CWBAH
UBM DEVELOPMENT AG
AT0000815402
36.400
+0.55%
+0.200
02/21/2019
13:01:54		36.20036.50036.2003,512128,152CWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8.590
+2.44%
+0.205
02/21/2019
13:15:17		8.5108.6558.400714,9026,118,943CWBAH
VALNEVA SE ST
FR0004056851
3.225
+2.71%
+0.085
02/21/2019
12:44:52		3.3003.3003.18019,64663,356CWBAH
VERBUND AG KAT. A
AT0000746409
42.780
-3.08%
-1.360
02/21/2019
13:16:10		43.80044.30042.720208,1709,071,797CWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
21.400
0.00%
0.000
02/21/2019
13:15:11		21.90021.90021.260100,4122,150,534CWBAH
VOESTALPINE AG
AT0000937503
26.510
+0.68%
+0.180
02/21/2019
13:15:04		26.49026.60026.320191,5105,068,341CWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1.220
+3.39%
+0.040
02/21/2019
13:12:18		1.1801.2201.17062,61475,350CWBAH
WIENERBERGER AG
AT0000831706
20.820
-0.86%
-0.180
02/21/2019
13:16:03		21.02021.02020.78056,4661,178,856CWBAH
ZUMTOBEL GROUP AG
AT0000837307
7.905
+0.32%
+0.025
02/21/2019
12:47:13		7.9908.0007.90039,212312,689CWBAH

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

Definitions and formulas