Name
ISIN		LastChg. %
Chg. Abs.		Date
Time		OpenHighLowTotal Volume1Total Value1MPQMarket2
ADDIKO BANK AG
AT000ADDIKO0
15.6800
-0.63%
-0.1000
11/18/2019
15:33:36		16.100016.100015.600011,072175,012CWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
17.4600
-1.36%
-0.2400
11/18/2019
15:45:52		18.000018.080017.380035,636626,699CWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
31.0000
-1.90%
-0.6000
11/18/2019
14:10:47		31.100031.100030.90002,86889,176CWBAH
ANDRITZ AG
AT0000730007
39.9400
-3.01%
-1.2400
11/18/2019
15:45:21		41.060041.100039.8600205,5368,311,112CWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
18.0700
+2.38%
+0.4200
11/18/2019
15:45:04		17.600018.270017.6000287,6765,175,567CWBAH
BAWAG GROUP AG
AT0000BAWAG2
37.5000
-1.21%
-0.4600
11/18/2019
15:41:16		38.040038.180037.480047,7721,809,423CWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
34.4000
+0.29%
+0.1000
11/18/2019
15:46:50		34.400034.500033.950051,4941,765,921CWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
85.2000
+0.12%
+0.1000
11/18/2019
15:39:48		84.400085.600084.200010,504892,944CWBAH
ERSTE GROUP BANK AG
AT0000652011
32.6300
-1.30%
-0.4300
11/18/2019
15:45:07		33.450033.480032.5900275,8349,123,040CWBAH
EVN AG
AT0000741053
16.1200
-0.49%
-0.0800
11/18/2019
15:46:00		16.200016.300016.020053,700865,657CWBAH
FACC AG
AT00000FACC2
12.1000
+0.08%
+0.0100
11/18/2019
15:34:11		12.140012.200012.010074,778906,039CWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
37.4000
+0.13%
+0.0500
11/18/2019
15:42:04		37.700037.800037.15007,056264,752CWBAH
FREQUENTIS AG
ATFREQUENT09
19.3020
-1.02%
-0.1980
11/18/2019
12:28:08		19.518019.518019.302013,978272,206CWBAH
IMMOFINANZ AG
AT0000A21KS2
24.6500
0.00%
0.0000
11/18/2019
15:44:06		24.750024.750024.500045,2821,114,422CWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
29.7000
+2.77%
+0.8000
11/18/2019
15:29:28		30.000030.400029.200042,7501,276,937CWBAH
LENZING AG
AT0000644505
91.7500
-0.11%
-0.1000
11/18/2019
15:46:13		92.000092.700091.350019,3581,780,893CWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
105.0000
0.00%
0.0000
11/18/2019
14:27:21		106.0000106.0000103.00001,480154,140CWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
119.2000
+1.02%
+1.2000
11/18/2019
15:44:06		118.0000119.6000118.000022,6302,700,596CWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
34.2500
+0.59%
+0.2000
11/18/2019
15:23:16		34.200034.550034.100072,3082,480,109CWBAH
OMV AG
AT0000743059
53.3600
-0.93%
-0.5000
11/18/2019
15:47:04		53.800053.980053.3200113,1666,068,288CWBAH
PALFINGER AG
AT0000758305
27.9000
-1.59%
-0.4500
11/18/2019
15:36:58		28.250028.300027.600036,5821,029,799CWBAH
POLYTEC HOLDING AG
AT0000A00XX9
9.3700
+2.29%
+0.2100
11/18/2019
15:25:27		9.32009.46009.2500124,6061,166,407CWBAH
PORR AG
AT0000609607
21.1500
+0.71%
+0.1500
11/18/2019
15:45:02		21.100021.150020.950014,310301,585CWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
21.3000
-2.29%
-0.5000
11/18/2019
15:46:06		22.040022.110021.2700400,5828,681,955CWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
37.0000
-1.60%
-0.6000
11/18/2019
15:16:42		38.500038.600036.700016,256604,880CWBAH
S IMMO AG
AT0000652250
22.0500
+0.46%
+0.1000
11/18/2019
15:43:21		22.000022.250021.800061,0021,345,306CWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
53.0000
-2.39%
-1.3000
11/18/2019
15:47:05		55.100055.100053.000029,5461,599,139CWBAH
SEMPERIT AG HOLDING
AT0000785555
11.2000
-2.95%
-0.3400
11/18/2019
15:38:31		11.500011.500010.940060,458672,589CWBAH
STRABAG SE
AT000000STR1
31.1500
+0.48%
+0.1500
11/18/2019
15:46:48		31.350031.500030.950028,580892,699CWBAH
TELEKOM AUSTRIA AG
AT0000720008
6.8900
-1.01%
-0.0700
11/18/2019
15:08:39		7.00007.00006.850070,334487,057CWBAH
UBM DEVELOPMENT AG
AT0000815402
47.5000
-0.63%
-0.3000
11/18/2019
15:31:48		46.800047.700046.80004,464210,649CWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8.7100
-1.14%
-0.1000
11/18/2019
15:30:07		8.85008.85008.6950106,196929,649CWBAH
VALNEVA SE ST
FR0004056851
2.5550
+1.39%
+0.0350
11/18/2019
14:13:35		2.59502.63502.555030,55879,563CWBAH
VERBUND AG KAT. A
AT0000746409
45.0200
+0.54%
+0.2400
11/18/2019
15:46:56		44.060045.300044.060098,8964,453,897CWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
24.7500
0.00%
0.0000
11/18/2019
15:08:20		24.800024.900024.650017,396431,056CWBAH
VOESTALPINE AG
AT0000937503
23.5800
-1.54%
-0.3700
11/18/2019
15:44:54		24.000024.190023.5500543,89812,953,981CWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1.5800
0.00%
0.0000
11/18/2019
15:41:49		1.58001.58001.5750106,964168,951CWBAH
WIENERBERGER AG
AT0000831706
24.9400
-1.27%
-0.3200
11/18/2019
15:43:34		25.000025.280024.940064,5281,620,707CWBAH
ZUMTOBEL GROUP AG
AT0000837307
7.2200
-0.41%
-0.0300
11/18/2019
15:46:25		7.15007.30007.150037,094267,376CWBAH

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

Definitions and formulas