Name
ISIN		LastChg. %
Chg. Abs.		Date
Time		OpenHighLowTotal Volume1Total Value1MPQMarket2
AGRANA BETEILIGUNGS-AG
AT0000603709
114.400
-0.52%
-0.600
07/25/2017
17:34:13		114.850114.900113.8006,498743,466DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
46.650
+0.11%
+0.050
07/25/2017
17:34:13		46.60046.65545.9703,218149,025DWBAH
ANDRITZ AG
AT0000730007
51.930
-0.13%
-0.070
07/25/2017
17:33:17		52.00052.06051.890259,57413,488,634DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
11.325
+1.30%
+0.145
07/25/2017
17:34:04		11.20011.33011.120144,0281,619,247DWBAH
BUWOG AG
AT00BUWOG001
25.340
+1.44%
+0.360
07/25/2017
17:33:02		24.85525.34024.855373,9129,420,194DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
21.850
+1.16%
+0.250
07/25/2017
17:33:13		21.52521.85021.495215,3564,674,437DWBAH
CONWERT IMMOBILIEN INVEST SE
AT0000697750
17.585
+0.63%
+0.110
07/25/2017
17:33:08		17.49517.58517.46524,408427,489DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
60.620
+0.12%
+0.070
07/25/2017
17:34:17		60.60060.97060.10014,366869,667DWBAH
ERSTE GROUP BANK AG
AT0000652011
35.130
+1.37%
+0.475
07/25/2017
17:33:29		34.75535.69034.7551,340,67647,246,921DWBAH
EVN AG
AT0000741053
12.995
+0.74%
+0.095
07/25/2017
17:34:01		12.90012.99512.90025,166325,808DWBAH
FACC AG
AT00000FACC2
9.950
+0.10%
+0.010
07/25/2017
17:34:24		9.9859.9909.711167,0001,649,523DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
33.990
+1.10%
+0.370
07/25/2017
17:33:22		34.24034.24033.73012,334419,395DWBAH
IMMOFINANZ AG
AT0000809058
2.086
+1.46%
+0.030
07/25/2017
17:33:15		2.0522.0942.0523,696,0607,699,108DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
47.590
-0.85%
-0.410
07/25/2017
17:34:08		48.00048.00047.2956,364302,239DWBAH
LENZING AG
AT0000644505
143.600
-0.97%
-1.400
07/25/2017
17:33:25		143.000144.650140.200124,94217,761,774DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
111.050
0.00%
0.000
07/25/2017
17:34:08		110.600112.300110.3008,132903,696DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
38.175
+0.05%
+0.020
07/25/2017
17:33:22		38.00038.58038.00058,3842,234,359DWBAH
OMV AG
AT0000743059
48.100
+2.09%
+0.985
07/25/2017
17:33:26		47.04548.43047.015417,04020,025,160DWBAH
PALFINGER AG
AT0000758305
40.080
+0.53%
+0.210
07/25/2017
17:34:09		39.88040.63039.8807,464300,786DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
16.530
+0.85%
+0.140
07/25/2017
17:34:15		16.39016.54016.25512,996213,789DWBAH
PORR AG
AT0000609607
29.450
-0.57%
-0.170
07/25/2017
17:34:03		29.80029.80029.24051,5781,517,248DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
23.540
+6.81%
+1.500
07/25/2017
17:33:20		22.01023.67021.9002,218,59051,068,294DWBAH
RHI AG
AT0000676903
31.325
+0.43%
+0.135
07/25/2017
17:33:03		31.37531.92031.045103,6823,260,335DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
57.000
0.00%
0.000
07/25/2017
17:34:20		57.77057.87057.00067438,698DWBAH
S IMMO AG
AT0000652250
12.450
+0.40%
+0.050
07/25/2017
17:34:01		12.45012.56512.34044,430554,235DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
62.620
+2.17%
+1.330
07/25/2017
17:33:15		61.32062.62060.09053,7323,318,908DWBAH
SEMPERIT AG HOLDING
AT0000785555
25.600
+0.39%
+0.100
07/25/2017
17:36:34		25.50025.61025.00033,240839,244DWBAH
STRABAG SE
AT000000STR1
36.750
-0.03%
-0.010
07/25/2017
17:36:56		36.18036.98536.18023,754869,100DWBAH
TELEKOM AUSTRIA AG
AT0000720008
7.390
+0.67%
+0.049
07/25/2017
17:33:14		7.2807.4007.280491,2963,616,674DWBAH
UBM DEVELOPMENT AG
AT0000815402
38.880
+1.63%
+0.625
07/25/2017
17:36:20		38.49038.88037.9803,308128,149DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8.694
+2.40%
+0.204
07/25/2017
17:33:06		8.5028.7278.502469,8784,073,445DWBAH
VALNEVA SE ST
FR0004056851
2.980
-0.27%
-0.008
07/25/2017
16:20:32		2.9903.0202.95037,494112,212DWBGF
VERBUND AG KAT. A
AT0000746409
17.445
+0.43%
+0.075
07/25/2017
17:33:18		17.44017.60017.260336,6865,872,077DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
25.730
+1.78%
+0.450
07/25/2017
17:33:30		25.40525.75025.400135,8803,488,968DWBAH
VOESTALPINE AG
AT0000937503
43.015
+1.94%
+0.820
07/25/2017
17:33:19		42.08543.29042.085798,77634,384,010DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1.300
+0.85%
+0.011
07/25/2017
17:34:09		1.2801.3001.277148,322191,140DWBAH
WIENERBERGER AG
AT0000831706
20.070
+1.62%
+0.320
07/25/2017
17:33:22		19.66520.11019.665312,4046,246,748DWBAH
WOLFORD AG
AT0000834007
16.985
-0.67%
-0.115
07/25/2017
15:28:59		17.00017.00016.9854006,799DWBAH
ZUMTOBEL GROUP AG
AT0000837307
17.220
+1.77%
+0.300
07/25/2017
17:33:21		16.92017.25016.92089,8361,541,662DWBAH

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

Definitions and formulas