Name
ISIN		LastChg. %
Chg. Abs.		Date
Time		OpenHighLowTotal Volume1Total Value1MPQMarket2
ADDIKO BANK AG
AT000ADDIKO0
16.6600
-0.83%
-0.1400
07/19/2019
17:34:28		16.800016.980016.5600112,9081,896,322DWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
17.3200
-0.23%
-0.0400
07/19/2019
17:34:11		17.580017.580017.320014,172246,235DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
31.3000
-0.63%
-0.2000
07/19/2019
17:05:56		30.800031.300030.50002,51677,264DWBAH
ANDRITZ AG
AT0000730007
30.8800
+1.65%
+0.5000
07/19/2019
17:35:08		30.700031.140030.5000442,55413,655,199DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
14.0700
+0.07%
+0.0100
07/19/2019
17:35:19		14.150014.150013.8100225,2303,151,274DWBAH
BAWAG GROUP AG
AT0000BAWAG2
36.6000
-0.97%
-0.3600
07/19/2019
17:35:00		36.760037.200036.580070,8202,601,592DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
32.1000
+0.47%
+0.1500
07/19/2019
17:35:16		31.900032.350031.900057,2441,834,971DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
83.1000
+0.12%
+0.1000
07/19/2019
17:35:26		83.000084.700082.40008,652721,397DWBAH
ERSTE GROUP BANK AG
AT0000652011
33.0400
-1.23%
-0.4100
07/19/2019
17:35:05		33.340033.610032.80001,441,16247,597,718DWBAH
EVN AG
AT0000741053
13.5600
+1.04%
+0.1400
07/19/2019
17:34:19		13.500013.660013.420052,760713,662DWBAH
FACC AG
AT00000FACC2
10.0600
0.00%
0.0000
07/19/2019
17:35:23		10.100010.240010.0400310,7943,146,016DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
39.6500
+0.38%
+0.1500
07/19/2019
17:34:29		39.450039.950039.30008,780348,090DWBAH
FREQUENTIS AG
ATFREQUENT09
17.5000
-0.84%
-0.1480
07/19/2019
17:34:23		17.604017.604017.50001,20421,137DWBAH
IMMOFINANZ AG
AT0000A21KS2
24.2000
-0.31%
-0.0750
07/19/2019
17:35:05		24.275024.355023.3200403,9769,793,430DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
31.9000
0.00%
0.0000
07/19/2019
17:34:19		31.500031.900031.50004,018127,855DWBAH
LENZING AG
AT0000644505
87.6500
+2.45%
+2.1000
07/19/2019
17:35:07		86.350087.800086.000044,5023,892,673DWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
86.0000
+3.61%
+3.0000
07/19/2019
16:43:00		84.000086.500084.00005,720486,670DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
112.2000
+1.26%
+1.4000
07/19/2019
17:34:01		110.0000112.4000110.00007,514841,304DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
30.2500
+0.33%
+0.1000
07/19/2019
17:35:02		30.350030.550030.100097,1762,939,312DWBAH
OMV AG
AT0000743059
42.7000
+0.07%
+0.0300
07/19/2019
17:35:07		42.860042.970042.3200308,96813,179,206DWBAH
PALFINGER AG
AT0000758305
25.5500
+2.20%
+0.5500
07/19/2019
17:34:27		25.150025.550025.10008,542216,749DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
8.5900
-0.58%
-0.0500
07/19/2019
17:34:15		8.52008.59008.500044,856382,475DWBAH
PORR AG
AT0000609607
20.1000
0.00%
0.0000
07/19/2019
17:34:22		20.200020.250019.940013,848277,833DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
21.4100
-0.56%
-0.1200
07/19/2019
17:35:15		21.590021.810021.1100565,38212,084,921DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
41.8000
-5.00%
-2.2000
07/19/2019
17:34:22		44.000044.000041.80004,030173,114DWBAH
S IMMO AG
AT0000652250
19.4200
+0.10%
+0.0200
07/19/2019
17:35:10		19.300019.500019.300089,1121,730,915DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
68.2000
+1.04%
+0.7000
07/19/2019
17:35:20		67.600068.500066.900067,7024,590,322DWBAH
SEMPERIT AG HOLDING
AT0000785555
12.6000
+2.77%
+0.3400
07/19/2019
17:34:27		12.260012.820012.160041,954525,942DWBAH
STRABAG SE
AT000000STR1
29.8000
+1.19%
+0.3500
07/19/2019
17:34:29		29.350029.850029.30006,650196,793DWBAH
TELEKOM AUSTRIA AG
AT0000720008
6.5500
-1.36%
-0.0900
07/19/2019
17:35:21		6.74006.74006.5500101,680670,621DWBAH
UBM DEVELOPMENT AG
AT0000815402
38.9000
+1.57%
+0.6000
07/19/2019
17:34:20		38.900038.900038.30009,896381,226DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8.2250
+0.24%
+0.0200
07/19/2019
17:35:13		8.18008.26008.1500229,1461,881,398DWBAH
VALNEVA SE ST
FR0004056851
3.0450
-3.18%
-0.1000
07/19/2019
16:41:24		3.11003.11003.04508,50026,072DWBAH
VERBUND AG KAT. A
AT0000746409
49.1800
+0.94%
+0.4600
07/19/2019
17:35:14		48.620049.180048.3200459,04822,486,684DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
23.8500
+0.42%
+0.1000
07/19/2019
17:35:16		23.900024.000023.7000121,4402,897,610DWBAH
VOESTALPINE AG
AT0000937503
23.3700
+0.30%
+0.0700
07/19/2019
17:35:16		23.320023.430023.1300850,31019,816,842DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1.3500
+2.27%
+0.0300
07/19/2019
17:34:06		1.32001.35001.320016,54222,071DWBAH
WIENERBERGER AG
AT0000831706
21.0400
-1.87%
-0.4000
07/19/2019
17:35:29		21.540021.620021.0400257,1505,454,793DWBAH
ZUMTOBEL GROUP AG
AT0000837307
7.2500
+0.69%
+0.0500
07/19/2019
17:34:05		7.20007.34007.0700113,248813,455DWBAH

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

Definitions and formulas