Name
ISIN		LastChg. %
Chg. Abs.		Date
Time		OpenHighLowTotal Volume1Total Value1MPQMarket2
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1.2450
+2.47%
+0.0300
10/22/2021
15:28:53		1.25001.25001.24503,3504,187DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
38.5000
0.00%
0.0000
10/22/2021
17:25:24		38.300038.500038.000096837,066DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
14.9000
0.00%
0.0000
10/22/2021
17:35:00		14.880014.900014.84002,94643,813DWBAH
FREQUENTIS AG
ATFREQUENT09
25.2000
+5.00%
+1.2000
10/22/2021
16:01:37		24.000025.200024.00002,56062,469DWBAH
UBM DEVELOPMENT AG
AT0000815402
44.6000
-0.45%
-0.2000
10/22/2021
17:35:11		44.600044.800044.30001,58070,695DWBAH
ADDIKO BANK AG
AT000ADDIKO0
14.5000
0.00%
0.0000
10/22/2021
17:35:19		14.700014.700014.50006,56096,021DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
46.6000
-0.43%
-0.2000
10/22/2021
17:35:06		47.400047.400046.40002,05296,165DWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
18.3600
+1.89%
+0.3400
10/22/2021
17:35:19		18.040018.360017.94008,476152,963DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
8.4500
+0.48%
+0.0400
10/22/2021
17:35:20		8.36008.52008.300023,328196,258DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
28.3000
-0.70%
-0.2000
10/22/2021
17:35:22		29.200029.200028.20009,444268,986DWBAH
ZUMTOBEL GROUP AG
AT0000837307
8.8500
-1.12%
-0.1000
10/22/2021
17:35:10		9.02009.02008.850031,394280,213DWBAH
TELEKOM AUSTRIA AG
AT0000720008
7.5000
0.00%
0.0000
10/22/2021
17:35:00		7.51007.56007.500052,924397,618DWBAH
STRABAG SE
AT000000STR1
37.7500
-0.66%
-0.2500
10/22/2021
17:35:13		37.900038.000037.600010,604401,064DWBAH
FACC AG
AT00000FACC2
9.0300
+0.33%
+0.0300
10/22/2021
17:35:01		9.00009.09008.870049,238442,527DWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
107.0000
+0.94%
+1.0000
10/22/2021
17:35:19		106.0000107.0000105.00005,646598,269DWBAH
PALFINGER AG
AT0000758305
37.1500
-1.33%
-0.5000
10/22/2021
17:35:20		37.600037.600037.150020,356760,752DWBAH
S IMMO AG
AT0000652250
20.5500
-0.72%
-0.1500
10/22/2021
17:35:25		20.600020.600020.500038,112783,397DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
171.2000
+1.30%
+2.2000
10/22/2021
17:35:24		169.0000172.0000169.00005,150882,018DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
37.5000
-0.13%
-0.0500
10/22/2021
17:35:19		37.450037.600037.350036,1301,354,664DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
35.4500
-0.56%
-0.2000
10/22/2021
17:35:13		35.400035.850035.150039,7201,407,884DWBAH
SEMPERIT AG HOLDING
AT0000785555
28.5500
+0.88%
+0.2500
10/22/2021
17:35:27		27.800028.900027.800059,3181,679,539DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
77.2000
-1.53%
-1.2000
10/22/2021
17:35:16		80.000080.000076.800021,6661,693,237DWBAH
LENZING AG
AT0000644505
108.6000
+2.84%
+3.0000
10/22/2021
17:35:11		105.8000108.6000105.000019,6322,111,208DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
25.5000
+0.59%
+0.1500
10/22/2021
17:35:24		25.350025.550025.2000104,9882,666,049DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8.1700
+1.24%
+0.1000
10/22/2021
17:35:17		8.12008.22008.0600328,4062,677,931DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
33.5000
+1.52%
+0.5000
10/22/2021
17:35:19		33.250033.650032.900084,6202,824,727DWBAH
EVN AG
AT0000741053
25.2500
+2.02%
+0.5000
10/22/2021
17:35:01		24.950025.250024.7000126,9483,179,713DWBAH
PORR AG
AT0000609607
13.2000
-4.62%
-0.6400
10/22/2021
17:37:05		13.880013.880013.1600251,2783,372,131DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
37.2500
0.00%
0.0000
10/22/2021
17:35:05		37.450037.750037.200093,0943,479,957DWBAH
IMMOFINANZ AG
AT0000A21KS2
20.5000
-0.49%
-0.1000
10/22/2021
17:35:02		20.640020.860020.3600264,7005,427,897DWBAH
ANDRITZ AG
AT0000730007
48.0400
+1.01%
+0.4800
10/22/2021
17:35:50		47.720048.440047.5200124,0925,964,323DWBAH
BAWAG GROUP AG
AT0000BAWAG2
55.7000
+0.36%
+0.2000
10/22/2021
17:38:25		55.700056.100054.9500191,44410,654,412DWBAH
WIENERBERGER AG
AT0000831706
31.1800
+1.70%
+0.5200
10/22/2021
17:35:29		30.840031.400030.6000464,17814,458,870DWBAH
VOESTALPINE AG
AT0000937503
31.6000
-0.19%
-0.0600
10/22/2021
17:35:27		31.800032.080031.4600497,78415,771,868DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
24.9400
+0.97%
+0.2400
10/22/2021
17:35:14		24.860025.120024.6800658,55616,424,395DWBAH
VERBUND AG KAT. A
AT0000746409
95.9500
+2.29%
+2.1500
10/22/2021
17:35:14		93.750096.550093.2500232,84822,226,812DWBAH
OMV AG
AT0000743059
54.1200
+1.31%
+0.7000
10/22/2021
17:35:19		53.860054.520053.5000500,63627,078,548DWBAH
ERSTE GROUP BANK AG
AT0000652011
37.7500
-2.61%
-1.0100
10/22/2021
17:35:29		37.900038.370037.15001,699,58464,108,635DWBAH

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

Definitions and formulas