Name
ISIN		LastChg. %
Chg. Abs.		Date
Time		OpenHighLowTotal Volume1Total Value1MPQMarket2
ADDIKO BANK AG
AT000ADDIKO0
12.5000
+2.46%
+0.3000
02/03/2023
17:35:16		12.000012.500012.000011,060135,020DWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
16.8000
+0.60%
+0.1000
02/03/2023
17:35:24		16.800017.000016.650014,968252,482DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
34.8000
-0.29%
-0.1000
02/03/2023
17:35:10		34.200034.800034.10001,09237,584DWBAH
ANDRITZ AG
AT0000730007
56.5500
-0.18%
-0.1000
02/03/2023
17:35:44		56.200056.550055.1000334,25818,775,943DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
31.5500
+3.44%
+1.0500
02/03/2023
17:35:21		30.550032.000030.0500417,97213,048,222DWBAH
BAWAG GROUP AG
AT0000BAWAG2
55.9500
-0.09%
-0.0500
02/03/2023
17:35:21		56.000056.500054.3000382,93621,290,221DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
29.0500
-0.51%
-0.1500
02/03/2023
17:35:21		28.700029.200028.7000123,7943,592,009DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
100.0000
0.00%
0.0000
02/03/2023
17:35:17		99.0000100.200098.500023,0542,296,801DWBAH
ERSTE GROUP BANK AG
AT0000652011
35.3100
+0.03%
+0.0100
02/03/2023
17:35:25		35.200035.470034.72001,329,41046,824,703DWBAH
EVN AG
AT0000741053
19.8000
+0.10%
+0.0200
02/03/2023
17:35:18		19.760019.800019.4800344,6566,798,284DWBAH
FACC AG
AT00000FACC2
6.6700
-0.45%
-0.0300
02/03/2023
17:35:25		6.70006.78006.560068,386456,585DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
34.0000
0.00%
0.0000
02/03/2023
17:35:27		34.000034.150033.800016,940575,741DWBAH
FREQUENTIS AG
ATFREQUENT09
26.4000
-2.22%
-0.6000
02/03/2023
15:35:19		26.900026.900026.40001,74046,164DWBAH
IMMOFINANZ AG
AT0000A21KS2
12.3400
-1.28%
-0.1600
02/03/2023
17:35:16		12.440012.480012.2500159,7601,973,203DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
12.5800
+0.32%
+0.0400
02/03/2023
17:35:09		12.420012.580012.40008,096100,604DWBAH
LENZING AG
AT0000644505
68.8000
-2.82%
-2.0000
02/03/2023
17:35:00		70.100070.100067.500055,5043,818,629DWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
47.7000
-0.63%
-0.3000
02/03/2023
17:37:16		48.000049.000045.00008,318387,097DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
157.8000
+1.68%
+2.6000
02/03/2023
17:35:29		155.4000157.8000153.60009,4161,470,969DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
33.4000
+0.30%
+0.1000
02/03/2023
17:35:21		33.300033.500032.9500103,6683,451,254DWBAH
OMV AG
AT0000743059
43.2800
-0.07%
-0.0300
02/03/2023
17:35:27		43.780044.190043.03001,207,54852,498,430DWBAH
PALFINGER AG
AT0000758305
28.7500
+0.17%
+0.0500
02/03/2023
17:35:03		28.650028.750028.200024,150688,232DWBAH
PIERER MOBILITY AG
AT0000KTMI02
79.8000
-1.48%
-1.2000
02/03/2023
13:58:57		80.500080.800079.80001,830146,781DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
5.0400
+2.44%
+0.1200
02/03/2023
17:35:05		4.85505.04004.800054,012263,225DWBAH
PORR AG
AT0000609607
13.5000
+3.53%
+0.4600
02/03/2023
17:35:01		13.040013.500013.0400103,7041,375,965DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
15.3100
-2.36%
-0.3700
02/03/2023
17:35:12		15.590015.600014.92001,950,75629,653,814DWBAH
RHI MAGNESITA N.V.
NL0012650360
33.0000
+5.10%
+1.6000
02/03/2023
17:37:32		30.300033.000030.30004,506137,110DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
33.2000
-2.92%
-1.0000
02/03/2023
17:35:05		33.300033.900032.60003,242107,642DWBAH
S IMMO AG
AT0000652250
13.3800
-0.89%
-0.1200
02/03/2023
17:35:09		13.500013.500013.220020,826277,743DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
64.9000
+1.41%
+0.9000
02/03/2023
17:35:13		63.700065.200063.200050,5963,251,257DWBAH
SEMPERIT AG HOLDING
AT0000785555
22.8000
-1.94%
-0.4500
02/03/2023
17:35:07		23.050023.150022.750016,034367,477DWBAH
STRABAG SE
AT000000STR1
38.0500
+0.40%
+0.1500
02/03/2023
17:35:26		38.300038.300037.850052,2201,983,950DWBAH
TELEKOM AUSTRIA AG
AT0000720008
6.2300
+0.16%
+0.0100
02/03/2023
17:35:21		6.24006.27006.1900161,3681,006,566DWBAH
UBM DEVELOPMENT AG
AT0000815402
30.2000
-2.58%
-0.8000
02/03/2023
17:35:00		31.400031.400030.00005,784175,995DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
7.7400
-0.51%
-0.0400
02/03/2023
17:35:18		7.76007.79007.7200219,5801,702,037DWBAH
VERBUND AG KAT. A
AT0000746409
77.0500
-1.60%
-1.2500
02/03/2023
17:35:13		78.200078.300076.3000224,56817,300,632DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
25.3500
+0.80%
+0.2000
02/03/2023
17:35:24		25.500025.600025.0500123,5363,133,013DWBAH
VOESTALPINE AG
AT0000937503
31.2000
+0.97%
+0.3000
02/03/2023
17:35:15		30.620031.400030.6200938,00029,210,542DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
0.7100
-1.11%
-0.0080
02/03/2023
16:31:24		0.68000.71000.68002,7301,916DWBAH
WIENERBERGER AG
AT0000831706
28.3400
-0.42%
-0.1200
02/03/2023
17:35:22		28.060028.460027.9400446,45612,610,107DWBAH
ZUMTOBEL GROUP AG
AT0000837307
7.1400
+0.56%
+0.0400
02/03/2023
17:35:12		7.28007.33007.140029,376214,067DWBAH

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

Definitions and formulas