Name
ISIN		LastChg. %
Chg. Abs.		Date
Time		OpenHighLowTotal Volume1Total Value1MPQMarket2
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
16.700
-3.36%
-0.580
10/23/2018
17:34:17		17.38017.38016.70038,896662,341DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
41.800
-7.11%
-3.200
10/23/2018
17:34:19		43.60044.00041.20013,588576,650DWBAH
ANDRITZ AG
AT0000730007
44.880
-1.54%
-0.700
10/23/2018
17:33:19		45.40045.42044.800347,38015,628,464DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
19.260
-3.94%
-0.790
10/23/2018
17:33:11		19.22019.86018.960340,8686,657,790DWBAH
BAWAG GROUP AG
AT0000BAWAG2
37.800
-1.92%
-0.740
10/23/2018
17:33:08		38.40038.40037.640174,2446,604,491DWBAH
BUWOG AG
AT00BUWOG001
29.820
+0.20%
+0.060
10/23/2018
17:34:14		29.64029.82029.64030,470905,321DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
28.500
-4.68%
-1.400
10/23/2018
17:33:28		29.24029.90028.500267,0427,770,949DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
79.600
-0.50%
-0.400
10/23/2018
17:33:26		79.90083.10078.000110,9388,876,323DWBAH
ERSTE GROUP BANK AG
AT0000652011
35.110
-3.76%
-1.370
10/23/2018
17:33:26		36.22036.42035.0601,886,84866,825,021DWBAH
EVN AG
AT0000741053
16.020
-2.44%
-0.400
10/23/2018
17:34:18		16.34016.48015.980147,5002,387,210DWBAH
FACC AG
AT00000FACC2
14.960
-5.20%
-0.820
10/23/2018
17:33:24		15.60015.66014.100635,7989,534,788DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
33.350
-2.77%
-0.950
10/23/2018
17:34:26		33.90033.95032.80017,966599,507DWBAH
IMMOFINANZ AG
AT0000A21KS2
20.800
-1.70%
-0.360
10/23/2018
17:33:28		21.06021.10020.520859,43617,822,274DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
31.450
-4.26%
-1.400
10/23/2018
17:36:11		32.50033.00031.4507,880254,190DWBAH
LENZING AG
AT0000644505
80.300
-2.78%
-2.300
10/23/2018
17:33:14		82.00082.20080.10079,0306,414,756DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
114.000
-1.04%
-1.200
10/23/2018
17:34:06		115.000115.000113.80038,2184,373,672DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
34.960
-0.51%
-0.180
10/23/2018
17:33:09		35.08035.08034.760117,1324,086,986DWBAH
OMV AG
AT0000743059
46.470
-3.73%
-1.800
10/23/2018
17:33:21		48.00048.17045.720885,83041,258,716DWBAH
PALFINGER AG
AT0000758305
26.150
-4.56%
-1.250
10/23/2018
17:34:15		27.25027.25025.80071,2001,888,337DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
9.030
-4.24%
-0.400
10/23/2018
17:34:06		9.2009.2408.570426,1163,787,400DWBAH
PORR AG
AT0000609607
23.400
-2.50%
-0.600
10/23/2018
17:34:27		24.00024.50023.100128,7763,070,506DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
24.120
-1.51%
-0.370
10/23/2018
17:33:27		24.46024.46023.860906,61621,877,660DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
44.900
-1.75%
-0.800
10/23/2018
17:29:31		45.60045.60044.9002,376107,274DWBAH
S IMMO AG
AT0000652250
14.960
-4.83%
-0.760
10/23/2018
17:33:25		15.62015.66014.860461,8806,975,940DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
78.050
-5.74%
-4.750
10/23/2018
17:33:27		81.05082.20077.95047,0803,736,974DWBAH
SEMPERIT AG HOLDING
AT0000785555
14.900
-0.53%
-0.080
10/23/2018
17:34:18		15.00015.08014.9007,276108,903DWBAH
STRABAG SE
AT000000STR1
31.050
-2.97%
-0.950
10/23/2018
17:34:21		31.40031.50030.60022,356695,246DWBAH
TELEKOM AUSTRIA AG
AT0000720008
6.480
-0.77%
-0.050
10/23/2018
17:33:21		6.5806.5806.310372,6122,396,617DWBAH
UBM DEVELOPMENT AG
AT0000815402
37.700
-4.56%
-1.800
10/23/2018
17:34:09		39.50039.50037.70016,076620,249DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8.020
-1.72%
-0.140
10/23/2018
17:33:14		8.1508.1507.970606,8044,876,354DWBAH
VALNEVA SE ST
FR0004056851
3.340
-4.57%
-0.160
10/23/2018
17:02:05		3.4503.4603.25547,924159,291DWBAH
VERBUND AG KAT. A
AT0000746409
37.740
-5.84%
-2.340
10/23/2018
17:33:26		39.12039.38037.240837,89631,928,968DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
23.300
-1.69%
-0.400
10/23/2018
17:33:17		23.58023.64023.200166,0763,873,273DWBAH
VOESTALPINE AG
AT0000937503
33.730
-2.91%
-1.010
10/23/2018
17:33:27		34.01034.14033.4601,316,72844,451,529DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1.190
-2.06%
-0.025
10/23/2018
15:41:56		1.2151.2451.19087,434105,337DWBAH
WIENERBERGER AG
AT0000831706
19.850
-2.50%
-0.510
10/23/2018
17:33:14		20.26020.26019.750373,9487,450,131DWBAH
ZUMTOBEL GROUP AG
AT0000837307
8.140
-3.44%
-0.290
10/23/2018
17:34:22		8.1908.3507.965161,0781,317,285DWBAH

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

Definitions and formulas