Name
ISIN		LastChg. %
Chg. Abs.		Date
Time		OpenHighLowTotal Volume1Total Value1MPQMarket2
AGRANA BETEILIGUNGS-AG
AT0000603709
98.700
+0.20%
+0.200
05/25/2018
09:05:22		98.00098.70098.000949,268CWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
49.400
-1.00%
-0.500
05/24/2018
17:34:08		49.00049.40048.4003,390165,572CWBAH
ANDRITZ AG
AT0000730007
42.960
+0.28%
+0.120
05/25/2018
09:06:28		43.04043.04042.9606,164265,203CWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
18.280
0.00%
0.000
05/25/2018
09:00:25		18.16018.28018.1602,69248,935CWBAH
BAWAG GROUP AG
AT0000BAWAG2
40.640
+0.94%
+0.380
05/25/2018
09:06:12		40.30040.64040.3002,540102,603CWBAH
BUWOG AG
AT00BUWOG001
29.060
0.00%
0.000
05/25/2018
09:05:36		29.04029.06029.0401,27837,137CWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
29.000
-0.68%
-0.200
05/25/2018
09:05:31		28.90029.00028.9008,428243,829CWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
45.550
-2.88%
-1.350
05/24/2018
17:36:38		47.00047.25044.90044,9502,049,336VWBAH
ERSTE GROUP BANK AG
AT0000652011
37.390
+0.38%
+0.140
05/25/2018
09:06:18		37.50037.60037.36011,478430,292CWBAH
EVN AG
AT0000741053
17.140
-1.04%
-0.180
05/25/2018
09:04:47		17.20017.20017.1402,46442,358CWBAH
FACC AG
AT00000FACC2
16.600
-0.60%
-0.100
05/25/2018
09:04:24		16.98016.98016.60044,078742,655VWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
32.750
+2.02%
+0.650
05/24/2018
17:34:00		32.70033.30032.50047,7881,573,364VWBAH
IMMOFINANZ AG
AT0000809058
2.094
+0.38%
+0.008
05/25/2018
09:05:10		2.0842.0942.08456,412117,650CWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
37.550
-1.18%
-0.450
05/25/2018
09:04:36		37.60037.60037.5501345,032VWBAH
LENZING AG
AT0000644505
95.950
-0.05%
-0.050
05/25/2018
09:05:58		95.55095.95095.5502,782265,854CWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
123.000
-0.49%
-0.600
05/25/2018
09:04:00		124.800124.800123.0008210,090CWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
39.460
-0.70%
-0.280
05/25/2018
09:04:33		39.40039.48039.3002,45096,570CWBAH
OMV AG
AT0000743059
51.240
-0.47%
-0.240
05/25/2018
09:06:11		51.32051.32051.16010,558541,426CWBAH
PALFINGER AG
AT0000758305
33.050
-0.60%
-0.200
05/25/2018
09:04:14		33.45033.45033.0501,37445,413CWBAH
POLYTEC HOLDING AG
AT0000A00XX9
14.000
0.00%
0.000
05/25/2018
09:04:23		14.00014.00014.0002,02628,364CWBAH
PORR AG
AT0000609607
32.150
-0.31%
-0.100
05/25/2018
09:04:24		32.15032.15032.1502,05065,908CWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
28.400
-0.32%
-0.090
05/25/2018
09:06:05		28.55028.55028.40011,542329,382CWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
51.000
+1.19%
+0.600
05/25/2018
09:04:13		51.00051.00051.00054027,540CWBAH
S IMMO AG
AT0000652250
16.360
+1.36%
+0.220
05/25/2018
09:00:16		16.36016.36016.3605689,292CWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
108.200
-0.73%
-0.800
05/25/2018
09:06:28		108.900108.900108.2001,476160,299CWBAH
SEMPERIT AG HOLDING
AT0000785555
18.620
-1.06%
-0.200
05/25/2018
09:04:09		18.62018.62018.620474CWBAH
STRABAG SE
AT000000STR1
35.000
+0.14%
+0.050
05/25/2018
09:04:10		35.00035.00035.00037613,160CWBAH
TELEKOM AUSTRIA AG
AT0000720008
7.570
0.00%
0.000
05/25/2018
09:06:01		7.4607.6007.4603,63627,432CWBAH
UBM DEVELOPMENT AG
AT0000815402
42.000
+0.72%
+0.300
05/25/2018
09:04:32		41.60042.00041.6003,266135,981CWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
10.500
+1.06%
+0.110
05/25/2018
09:00:23		10.50010.50010.50017,740186,270CWBAH
VALNEVA SE ST
FR0004056851
4.040
+1.51%
+0.060
05/25/2018
09:04:37		4.0404.0404.0303,51014,173CWBAH
VERBUND AG KAT. A
AT0000746409
27.440
-1.22%
-0.340
05/25/2018
09:05:30		27.46027.50027.00016,996463,485CWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
26.440
+0.69%
+0.180
05/25/2018
09:03:20		26.62026.62026.4403,958105,336CWBAH
VOESTALPINE AG
AT0000937503
46.400
-0.06%
-0.030
05/25/2018
09:06:15		46.30046.40046.1507,422343,614CWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1.420
0.00%
0.000
05/25/2018
09:04:22		1.4201.4201.4202,9004,118CWBAH
WIENERBERGER AG
AT0000831706
22.600
+0.44%
+0.100
05/25/2018
09:06:09		22.60022.68022.6003,17471,763CWBAH
WOLFORD AG
AT0000834007
14.100
-2.76%
-0.400
05/24/2018
11:59:02		14.20014.20014.1004626,550CWBAH
ZUMTOBEL GROUP AG
AT0000837307
7.400
0.00%
0.000
05/25/2018
09:04:17		7.4007.4007.4002,94421,786CWBAH

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

Definitions and formulas