Name
ISIN		LastChg. %
Chg. Abs.		Date
Time		OpenHighLowTotal Volume1Total Value1MPQMarket2
AGRANA BETEILIGUNGS-AG
AT0000603709
103.750
+0.29%
+0.300
05/29/2017
15:05:47		104.000104.500103.6504,682487,054CWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
44.540
-0.79%
-0.355
05/26/2017
17:34:02		44.51544.85044.2051,22854,684CWBAH
ANDRITZ AG
AT0000730007
53.660
-0.50%
-0.270
05/29/2017
14:50:10		53.99053.99053.36033,2841,784,873CWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
9.430
+0.27%
+0.025
05/29/2017
14:05:00		9.4909.5279.41224,056227,539CWBAH
BUWOG AG
AT00BUWOG001
25.270
-1.56%
-0.400
05/29/2017
15:04:28		25.51025.72525.200278,7427,089,443CWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
21.655
-0.76%
-0.165
05/29/2017
15:04:03		21.85021.85021.62089,2681,934,817CWBAH
CONWERT IMMOBILIEN INVEST SE
AT0000697750
16.800
0.00%
0.000
05/26/2017
17:33:18		16.80516.90016.80052,800889,235CWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
65.750
-0.14%
-0.090
05/29/2017
14:52:09		65.46066.42065.08014,598958,700CWBAH
ERSTE GROUP BANK AG
AT0000652011
33.295
-2.04%
-0.695
05/29/2017
15:07:21		33.80533.89533.295292,7469,837,481CWBAH
EVN AG
AT0000741053
12.850
-0.70%
-0.090
05/29/2017
14:55:02		12.79012.87012.67044,696570,729CWBAH
FACC AG
AT00000FACC2
7.190
+1.55%
+0.110
05/29/2017
15:03:07		7.0307.1907.03050,188358,912CWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
33.420
+1.07%
+0.355
05/29/2017
15:05:17		33.17033.54033.04012,554419,383CWBAH
IMMOFINANZ AG
AT0000809058
2.078
+0.10%
+0.002
05/29/2017
15:05:29		2.0882.0942.0671,897,9843,940,790CWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
46.205
-1.57%
-0.735
05/29/2017
15:04:42		46.80046.90046.0502,496116,087CWBAH
LENZING AG
AT0000644505
158.700
+0.25%
+0.400
05/29/2017
15:05:37		158.700158.950158.15022,6183,587,351CWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
112.950
+0.40%
+0.450
05/29/2017
14:58:49		112.150113.100111.5001,774198,905CWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
38.685
-0.78%
-0.305
05/29/2017
15:05:29		39.07539.07538.63553,9402,093,374CWBAH
OMV AG
AT0000743059
47.365
-1.44%
-0.690
05/29/2017
15:05:52		47.75548.25547.245255,10812,124,618CWBAH
PALFINGER AG
AT0000758305
38.765
-0.84%
-0.330
05/29/2017
15:01:31		38.73539.00038.51020,676803,604CWBAH
POLYTEC HOLDING AG
AT0000A00XX9
17.920
+1.30%
+0.230
05/29/2017
14:47:49		18.00018.04517.76039,612710,004CWBAH
PORR AG
AT0000609607
31.100
+2.98%
+0.900
05/29/2017
15:05:33		30.50031.10030.50027,582848,544CWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
23.845
-2.43%
-0.595
05/29/2017
15:03:04		24.26024.34523.715394,2309,443,506CWBAH
RHI AG
AT0000676903
31.380
-1.34%
-0.425
05/29/2017
15:01:18		31.78031.97031.35017,022537,925CWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
57.500
-0.60%
-0.350
05/29/2017
15:02:46		57.33057.84057.3302,328133,860CWBAH
S IMMO AG
AT0000652250
12.460
-0.32%
-0.040
05/29/2017
14:56:26		12.49512.67012.46047,604597,635CWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
65.030
+0.08%
+0.050
05/29/2017
15:06:01		64.90065.95064.37018,9781,236,061CWBAH
SEMPERIT AG HOLDING
AT0000785555
26.855
-1.20%
-0.325
05/29/2017
15:02:44		27.19527.20026.65514,618392,967CWBAH
STRABAG SE
AT000000STR1
37.500
-0.03%
-0.010
05/29/2017
14:27:09		37.30537.55037.3052,936110,023CWBAH
TELEKOM AUSTRIA AG
AT0000720008
7.210
+0.03%
+0.002
05/29/2017
15:06:44		7.2897.2897.197513,1903,716,423CWBAH
UBM DEVELOPMENT AG
AT0000815402
36.950
+0.90%
+0.330
05/29/2017
15:05:19		36.55036.95036.4904,330159,514CWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
7.882
+1.04%
+0.081
05/29/2017
15:03:30		7.8827.9067.781514,0264,027,848CWBAH
VALNEVA SE ST
FR0004056851
3.095
+4.21%
+0.125
05/29/2017
14:45:28		2.9413.0952.941102,292308,368CWBGF
VERBUND AG KAT. A
AT0000746409
17.005
-0.50%
-0.085
05/29/2017
15:00:22		17.10017.14516.850136,0582,310,939CWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
24.365
-0.08%
-0.020
05/29/2017
15:00:42		24.31524.52024.31042,1381,029,479CWBAH
VOESTALPINE AG
AT0000937503
40.895
-0.12%
-0.050
05/29/2017
15:06:05		40.66040.99540.610214,3568,753,000CWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1.301
+2.44%
+0.031
05/29/2017
14:24:44		1.2891.3391.260370,402483,608CWBAH
WIENERBERGER AG
AT0000831706
21.070
-2.61%
-0.565
05/29/2017
15:07:14		21.64021.65020.965120,8322,552,597CWBAH
WOLFORD AG
AT0000834007
19.485
-1.34%
-0.265
05/29/2017
14:31:55		19.36019.49019.20594218,252CWBAH
ZUMTOBEL GROUP AG
AT0000837307
18.595
+0.92%
+0.170
05/29/2017
14:50:35		18.42018.66018.42028,054520,643CWBAH

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

Definitions and formulas