Name
ISIN		LastChg. %
Chg. Abs.		Date
Time		OpenHighLowTotal Volume1Total Value1MPQMarket2
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
21.650
+0.23%
+0.050
08/14/2018
17:34:21		21.30021.65021.3008,692187,052EWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
48.500
-1.02%
-0.500
08/14/2018
16:26:22		48.50048.60048.50021010,188EWBAH
ANDRITZ AG
AT0000730007
50.500
+1.24%
+0.620
08/14/2018
17:33:16		49.64050.50049.640201,90610,152,453EWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
21.350
-1.84%
-0.400
08/14/2018
17:33:08		21.50022.05021.100181,8623,918,109EWBAH
BAWAG GROUP AG
AT0000BAWAG2
39.700
+1.64%
+0.640
08/14/2018
17:33:17		39.14040.44038.800181,2987,224,696EWBAH
BUWOG AG
AT00BUWOG001
29.420
+0.34%
+0.100
08/14/2018
17:34:10		29.30029.42029.30076,1002,234,441EWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
31.940
-0.44%
-0.140
08/14/2018
17:33:19		32.14032.14031.820111,2863,554,252EWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
54.300
+0.56%
+0.300
08/14/2018
17:34:17		54.00056.00053.50048,5682,656,788EWBAH
ERSTE GROUP BANK AG
AT0000652011
35.260
-0.54%
-0.190
08/14/2018
17:33:08		35.46035.78034.8301,299,17845,703,961EWBAH
EVN AG
AT0000741053
16.340
-2.51%
-0.420
08/14/2018
17:34:27		16.72016.74016.32023,408385,845EWBAH
FACC AG
AT00000FACC2
20.000
+2.46%
+0.480
08/14/2018
17:33:25		19.68020.00019.560150,1042,984,354EWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
32.250
+0.78%
+0.250
08/14/2018
17:34:06		31.80032.25031.8004,586147,154EWBAH
IMMOFINANZ AG
AT0000A21KS2
22.140
-0.54%
-0.120
08/14/2018
17:33:04		22.20022.28022.140135,0442,995,764EWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
38.850
+1.83%
+0.700
08/14/2018
17:34:13		38.10038.85038.1002,996114,645EWBAH
LENZING AG
AT0000644505
100.400
+0.40%
+0.400
08/14/2018
17:33:19		100.000101.10099.85035,2363,544,366EWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
113.000
-1.22%
-1.400
08/14/2018
17:34:29		114.200115.400112.80016,1281,831,588EWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
38.500
-1.23%
-0.480
08/14/2018
17:33:05		39.00039.04038.50068,9802,670,337EWBAH
OMV AG
AT0000743059
45.200
-0.20%
-0.090
08/14/2018
17:33:28		45.12045.48045.080465,46621,057,429EWBAH
PALFINGER AG
AT0000758305
32.350
-1.97%
-0.650
08/14/2018
17:34:09		32.80033.05032.05031,9581,039,145EWBAH
POLYTEC HOLDING AG
AT0000A00XX9
10.620
-3.98%
-0.440
08/14/2018
17:34:29		11.00011.00010.500120,3581,294,656EWBAH
PORR AG
AT0000609607
29.000
-2.36%
-0.700
08/14/2018
17:33:01		29.60030.20028.90025,012736,050EWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
25.320
-0.98%
-0.250
08/14/2018
17:33:24		25.72025.99025.010949,16224,154,019EWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
51.000
-1.92%
-1.000
08/14/2018
17:34:08		52.00052.00049.2006,068306,480EWBAH
S IMMO AG
AT0000652250
18.140
-0.33%
-0.060
08/14/2018
17:33:02		18.22018.22018.00032,236583,602EWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
96.000
-3.03%
-3.000
08/14/2018
17:33:05		98.10098.90095.45039,8203,855,018EWBAH
SEMPERIT AG HOLDING
AT0000785555
15.460
+0.26%
+0.040
08/14/2018
17:34:01		15.94015.94015.46012,620195,814EWBAH
STRABAG SE
AT000000STR1
32.700
-0.30%
-0.100
08/14/2018
17:34:13		32.80033.00032.60012,370405,930EWBAH
TELEKOM AUSTRIA AG
AT0000720008
7.430
+1.23%
+0.090
08/14/2018
17:33:13		7.4007.4807.300281,1462,076,927EWBAH
UBM DEVELOPMENT AG
AT0000815402
41.500
-0.95%
-0.400
08/14/2018
17:34:00		42.00042.30041.4009,814409,250EWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8.370
-0.83%
-0.070
08/14/2018
17:33:00		8.4508.4958.315297,1602,483,561EWBAH
VALNEVA SE ST
FR0004056851
3.970
-1.24%
-0.050
08/14/2018
17:05:25		4.0004.0203.9702,98011,893EWBAH
VERBUND AG KAT. A
AT0000746409
33.460
+1.39%
+0.460
08/14/2018
17:33:28		32.98033.50032.980180,2746,015,825EWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
23.740
-0.84%
-0.200
08/14/2018
17:33:16		24.10024.10023.66082,2581,958,302EWBAH
VOESTALPINE AG
AT0000937503
39.680
-1.24%
-0.500
08/14/2018
17:33:19		40.48040.79039.670896,45435,755,830EWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1.360
+0.74%
+0.010
08/14/2018
17:34:21		1.3401.3901.34046,19463,151EWBAH
WIENERBERGER AG
AT0000831706
20.280
-0.78%
-0.160
08/14/2018
17:33:29		20.42020.44020.280318,2766,472,828EWBAH
WOLFORD AG
AT0000834007
15.300
+0.66%
+0.100
08/14/2018
17:28:00		15.30015.30015.3003505,355EWBAH
ZUMTOBEL GROUP AG
AT0000837307
6.360
+0.55%
+0.035
08/14/2018
17:34:09		6.3306.6006.240304,0821,944,644EWBAH

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

Definitions and formulas