Name
ISIN		LastChg. %
Chg. Abs.		Date
Time		OpenHighLowTotal Volume1Total Value1MPQMarket2
ADDIKO BANK AG
AT000ADDIKO0
12.2000
+2.09%
+0.2500
02/02/2023
17:35:02		11.900012.300011.900035,612429,396DWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
16.7000
0.00%
0.0000
02/02/2023
17:35:18		16.600016.800016.600010,238170,713DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
34.9000
0.00%
0.0000
02/02/2023
17:35:21		34.900034.900034.900061421,429DWBAH
ANDRITZ AG
AT0000730007
56.6500
+0.98%
+0.5500
02/02/2023
17:35:06		56.050056.700055.6500265,61214,970,494DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
30.5000
+5.17%
+1.5000
02/02/2023
17:35:15		29.500032.650029.10001,296,74040,158,891DWBAH
BAWAG GROUP AG
AT0000BAWAG2
56.0000
-0.88%
-0.5000
02/02/2023
17:35:29		57.000057.150055.1500274,05415,404,780DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
29.2000
+2.28%
+0.6500
02/02/2023
17:35:25		28.500029.400028.5000158,1444,605,913DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
100.0000
+2.25%
+2.2000
02/02/2023
17:35:00		97.8000100.400097.800043,2104,289,684DWBAH
ERSTE GROUP BANK AG
AT0000652011
35.3000
+2.47%
+0.8500
02/02/2023
17:35:06		34.780035.450034.58001,645,99657,815,018DWBAH
EVN AG
AT0000741053
19.7800
+1.85%
+0.3600
02/02/2023
17:35:29		19.500019.780019.4200192,4463,778,900DWBAH
FACC AG
AT00000FACC2
6.7000
-0.15%
-0.0100
02/02/2023
17:35:21		6.72006.74006.640026,952180,307DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
34.0000
-1.02%
-0.3500
02/02/2023
17:35:21		33.850034.350033.850043,2241,477,577DWBAH
FREQUENTIS AG
ATFREQUENT09
27.0000
+0.37%
+0.1000
02/02/2023
12:17:26		26.900027.000026.90003609,696DWBAH
IMMOFINANZ AG
AT0000A21KS2
12.5000
+1.30%
+0.1600
02/02/2023
17:35:15		12.280012.600012.2800170,8782,138,096DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
12.5400
-1.26%
-0.1600
02/02/2023
16:33:47		12.420012.540012.42004,20252,245DWBAH
LENZING AG
AT0000644505
70.8000
+5.36%
+3.6000
02/02/2023
17:35:04		68.000071.000067.700096,5766,740,851DWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
48.0000
-4.00%
-2.0000
02/02/2023
17:35:08		49.500049.500048.00006,922336,212DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
155.2000
+0.39%
+0.6000
02/02/2023
17:35:04		157.4000157.4000154.400010,6301,651,225DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
33.3000
+0.76%
+0.2500
02/02/2023
17:35:16		32.950033.300032.850085,3122,822,906DWBAH
OMV AG
AT0000743059
43.3100
-4.73%
-2.1500
02/02/2023
17:35:28		46.000046.000042.71002,625,688114,533,748DWBAH
PALFINGER AG
AT0000758305
28.7000
+1.77%
+0.5000
02/02/2023
17:35:20		28.300028.950028.250035,5101,015,197DWBAH
PIERER MOBILITY AG
AT0000KTMI02
81.0000
+3.98%
+3.1000
02/02/2023
17:35:16		78.200081.000078.20003,548278,888DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
4.9200
+0.82%
+0.0400
02/02/2023
17:35:07		4.90004.92004.8100229,5021,115,422DWBAH
PORR AG
AT0000609607
13.0400
-5.37%
-0.7400
02/02/2023
17:35:24		13.700013.940013.0400107,1561,452,905DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
15.6800
-2.18%
-0.3500
02/02/2023
17:35:08		15.880015.880015.25002,025,90431,590,344DWBAH
RHI MAGNESITA N.V.
NL0012650360
31.4000
+0.64%
+0.2000
02/02/2023
17:35:15		31.500031.500030.60002,01062,327DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
34.2000
+5.56%
+1.8000
02/02/2023
17:35:11		32.800034.200032.20009,562314,654DWBAH
S IMMO AG
AT0000652250
13.5000
+3.05%
+0.4000
02/02/2023
17:35:08		13.200013.540013.200011,596155,306DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
64.0000
-4.05%
-2.7000
02/02/2023
17:35:11		67.500067.500063.800047,5983,076,040DWBAH
SEMPERIT AG HOLDING
AT0000785555
23.2500
+1.31%
+0.3000
02/02/2023
17:35:22		23.800023.800022.350051,9561,192,814DWBAH
STRABAG SE
AT000000STR1
37.9000
-1.30%
-0.5000
02/02/2023
17:35:14		38.800038.800037.850049,5541,890,644DWBAH
TELEKOM AUSTRIA AG
AT0000720008
6.2200
+0.65%
+0.0400
02/02/2023
17:35:15		6.18006.23006.1600128,442796,776DWBAH
UBM DEVELOPMENT AG
AT0000815402
31.0000
+0.98%
+0.3000
02/02/2023
17:35:15		30.300031.000029.40007,762231,882DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
7.7800
+0.65%
+0.0500
02/02/2023
17:35:29		7.80007.80007.6900549,5284,263,577DWBAH
VERBUND AG KAT. A
AT0000746409
78.3000
-0.25%
-0.2000
02/02/2023
17:35:02		79.000079.000076.6000200,67215,652,606DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
25.1500
-1.18%
-0.3000
02/02/2023
17:35:20		25.550025.550025.150066,8681,686,915DWBAH
VOESTALPINE AG
AT0000937503
30.9000
+0.85%
+0.2600
02/02/2023
17:35:08		30.500031.100030.4000877,47027,103,258DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
0.7180
-0.28%
-0.0020
02/01/2023
10:06:49		0.71800.71800.71803,0002,154DWBAH
WIENERBERGER AG
AT0000831706
28.4600
+2.97%
+0.8200
02/02/2023
17:35:28		27.700028.520027.7000485,86213,696,494DWBAH
ZUMTOBEL GROUP AG
AT0000837307
7.1000
-1.66%
-0.1200
02/02/2023
17:35:11		7.34007.34007.040032,100230,254DWBAH

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

Definitions and formulas