Name
ISIN		LastChg. %
Chg. Abs.		Date
Time		OpenHighLowTotal Volume1Total Value1MPQMarket2
ADDIKO BANK AG
AT000ADDIKO0
11.1000
+1.83%
+0.2000
11/29/2022
17:35:19		10.850011.100010.85008,25890,866DWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
15.1000
0.00%
0.0000
11/29/2022
17:35:12		15.000015.200015.00004,22463,776DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
34.0000
+1.19%
+0.4000
11/29/2022
10:32:59		33.900034.000033.90002006,782DWBAH
ANDRITZ AG
AT0000730007
52.6000
+0.38%
+0.2000
11/29/2022
17:35:14		52.200052.900051.7500160,0368,415,067DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
34.4000
+1.03%
+0.3500
11/29/2022
17:35:14		34.300034.600033.6500173,3625,927,340DWBAH
BAWAG GROUP AG
AT0000BAWAG2
49.2200
+0.37%
+0.1800
11/29/2022
17:35:05		49.460049.500048.6800419,43020,621,309DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
31.9000
-0.31%
-0.1000
11/29/2022
17:35:20		31.750032.250031.7500112,9423,610,419DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
88.0000
+0.34%
+0.3000
11/29/2022
17:35:08		89.600090.100087.300047,7244,236,911DWBAH
ERSTE GROUP BANK AG
AT0000652011
29.4200
+0.75%
+0.2200
11/29/2022
17:35:28		29.180029.600029.0900839,27824,643,793DWBAH
EVN AG
AT0000741053
17.8400
-0.34%
-0.0600
11/29/2022
17:35:03		18.100018.100017.7000149,9762,674,073DWBAH
FACC AG
AT00000FACC2
6.1000
+0.16%
+0.0100
11/29/2022
17:35:25		6.10006.10006.010086,480525,788DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
32.9000
+0.92%
+0.3000
11/29/2022
17:35:11		32.550032.900032.50001,32643,428DWBAH
FREQUENTIS AG
ATFREQUENT09
27.6000
+1.47%
+0.4000
11/29/2022
17:29:51		26.700027.600026.70002,18659,427DWBAH
IMMOFINANZ AG
AT0000A21KS2
12.3600
-0.48%
-0.0600
11/29/2022
17:35:02		12.240012.540012.2400191,6682,370,297DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
13.2600
+0.76%
+0.1000
11/29/2022
17:35:24		13.300013.300012.96001,98226,123DWBAH
LENZING AG
AT0000644505
66.7000
-0.15%
-0.1000
11/29/2022
17:35:19		67.000067.500065.800053,8843,584,782DWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
67.6000
+0.90%
+0.6000
11/29/2022
17:35:29		67.200067.600066.000048832,670DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
161.6000
+1.00%
+1.6000
11/29/2022
17:35:22		161.0000162.6000160.000015,5142,502,772DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
32.4000
-0.61%
-0.2000
11/29/2022
17:35:01		32.700032.700032.0000125,3744,043,938DWBAH
OMV AG
AT0000743059
49.5800
+1.91%
+0.9300
11/29/2022
17:35:25		48.940052.000048.72001,284,06664,204,814DWBAH
PALFINGER AG
AT0000758305
25.2500
+2.23%
+0.5500
11/29/2022
17:35:35		24.800025.250024.400015,566386,239DWBAH
PIERER MOBILITY AG
AT0000KTMI02
62.4000
-2.04%
-1.3000
11/29/2022
11:38:11		63.000063.000061.80001,750109,282DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
4.9800
0.00%
0.0000
11/29/2022
17:35:25		4.95004.98004.91006,18030,576DWBAH
PORR AG
AT0000609607
12.8400
+4.39%
+0.5400
11/29/2022
17:35:07		12.420012.900012.220076,044967,278DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
14.8100
+1.58%
+0.2300
11/29/2022
17:35:03		14.500014.930014.4000607,1128,959,046DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
33.6000
+0.60%
+0.2000
11/29/2022
15:48:08		33.800034.000033.50001,42047,943DWBAH
S IMMO AG
AT0000652250
14.7800
-2.12%
-0.3200
11/29/2022
17:35:11		15.220015.980014.7600123,5321,868,818DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
62.6000
+2.62%
+1.6000
11/29/2022
17:35:06		61.600063.000060.900089,2205,522,204DWBAH
SEMPERIT AG HOLDING
AT0000785555
20.3000
+2.22%
+0.4400
11/29/2022
17:35:24		19.720020.400019.700024,794497,345DWBAH
STRABAG SE
AT000000STR1
39.2500
-0.13%
-0.0500
11/29/2022
17:35:26		39.300039.400039.050029,9661,176,616DWBAH
TELEKOM AUSTRIA AG
AT0000720008
5.9900
+0.67%
+0.0400
11/29/2022
17:35:09		6.04006.09005.9500382,9022,294,852DWBAH
UBM DEVELOPMENT AG
AT0000815402
29.2000
-1.02%
-0.3000
11/29/2022
17:35:14		29.600029.600029.10006,132179,595DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
7.1200
+0.28%
+0.0200
11/29/2022
17:35:19		7.07007.15007.0700160,8541,144,879DWBAH
VERBUND AG KAT. A
AT0000746409
85.7000
-2.06%
-1.8000
11/29/2022
17:35:16		87.100088.100084.7000152,21413,066,086DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
22.5500
-0.22%
-0.0500
11/29/2022
17:35:26		22.750022.750022.400086,0241,935,386DWBAH
VOESTALPINE AG
AT0000937503
26.2000
+1.55%
+0.4000
11/29/2022
17:35:05		25.900026.500025.7800555,13414,545,418DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
0.8000
+8.11%
+0.0600
11/29/2022
16:23:10		0.74800.80000.748034,66626,799DWBAH
WIENERBERGER AG
AT0000831706
25.4600
+0.32%
+0.0800
11/29/2022
17:35:04		25.200025.580024.8000310,3107,894,315DWBAH
ZUMTOBEL GROUP AG
AT0000837307
6.6600
-1.48%
-0.1000
11/29/2022
17:35:26		6.90006.90006.660026,704180,691DWBAH

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

Definitions and formulas