| Name ISIN | markets ** | Last | Change (%) Change (abs.) | Date Time | Open | High | Low | Turnover volume* | Turnover value* | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| D |
ANDRITZ AG
AT0000730007 |
AH | 48.125 |
+0.19%
+0.090
|
07/30/2010
17:33:10 |
48.340 | 48.490 | 47.640 | 119,848 | 5,764,409.73 | |
| D |
BWIN INT. ENTERT. AG
AT0000767553 |
AH | 42.680 |
+1.62%
+0.680
|
07/30/2010
17:33:08 |
41.100 | 43.190 | 41.060 | 646,046 | 27,336,754.47 | |
| D |
ERSTE GROUP BANK AG
AT0000652011 |
AH | 30.795 |
-5.10%
-1.655
|
07/30/2010
17:33:08 |
31.700 | 32.005 | 30.300 | 2,008,146 | 62,498,417.88 | |
| D |
EVN AG
AT0000741053 |
AH | 13.070 |
+1.16%
+0.150
|
07/30/2010
17:33:18 |
12.930 | 13.095 | 12.865 | 155,618 | 2,021,465.73 | |
| D |
FLUGHAFEN WIEN AG
AT0000911805 |
AH | 44.275 |
+0.17%
+0.075
|
07/30/2010
17:33:13 |
44.285 | 44.285 | 43.990 | 14,066 | 621,888.52 | |
| D |
INTERCELL AG
AT0000612601 |
AH | 15.810 |
+0.57%
+0.090
|
07/30/2010
17:33:07 |
15.790 | 15.900 | 15.725 | 350,992 | 5,543,428.72 | |
| D |
MAYR-MELNHOF KARTON ...
AT0000938204 |
AH | 78.800 |
+0.00%
+0.000
|
07/30/2010
17:33:23 |
78.990 | 79.000 | 78.260 | 10,578 | 832,212.36 | |
| D |
OESTERR. POST AG
AT0000APOST4 |
AH | 20.515 |
+1.28%
+0.260
|
07/30/2010
17:33:12 |
20.255 | 20.585 | 20.155 | 102,182 | 2,084,087.91 | |
| D |
OMV AG
AT0000743059 |
AH | 25.685 |
+0.10%
+0.025
|
07/30/2010
17:33:11 |
25.690 | 25.750 | 25.300 | 816,194 | 20,862,923.26 | |
| D |
RAIFFEISEN INT. BANK...
AT0000606306 |
AH | 34.880 |
-2.43%
-0.870
|
07/30/2010
17:33:17 |
35.500 | 35.805 | 34.400 | 325,442 | 11,424,986.71 | |
| D |
RHI AG
AT0000676903 |
AH | 22.885 |
+2.23%
+0.500
|
07/30/2010
17:33:18 |
22.250 | 23.245 | 22.250 | 163,740 | 3,741,437.23 | |
| D |
SCHOELLER-BLECKMANN ...
AT0000946652 |
AH | 37.230 |
-0.36%
-0.135
|
07/30/2010
17:33:26 |
37.510 | 37.695 | 37.200 | 25,236 | 944,277.23 | |
| D |
SEMPERIT AG HOLDING
AT0000785555 |
AH | 28.560 |
-2.46%
-0.720
|
07/30/2010
17:33:23 |
28.810 | 29.145 | 28.560 | 23,072 | 665,543.30 | |
| D |
STRABAG SE
AT000000STR1 |
AH | 17.630 |
-0.17%
-0.030
|
07/30/2010
17:33:27 |
17.715 | 17.715 | 17.280 | 262,120 | 4,594,049.59 | |
| D |
TELEKOM AUSTRIA AG
AT0000720008 |
AH | 9.880 |
+2.70%
+0.260
|
07/30/2010
17:33:13 |
9.585 | 9.950 | 9.520 | 2,956,270 | 29,012,699.82 | |
| D |
VERBUND AG KAT. A
AT0000746409 |
AH | 27.230 |
-0.07%
-0.020
|
07/30/2010
17:33:26 |
27.065 | 27.550 | 26.780 | 276,832 | 7,540,483.20 | |
| D |
VIENNA INSURANCE GRO...
AT0000908504 |
AH | 36.430 |
-0.76%
-0.280
|
07/30/2010
17:33:19 |
37.400 | 37.400 | 36.245 | 200,746 | 7,375,649.41 | |
| D |
VOESTALPINE AG
AT0000937503 |
AH | 24.550 |
-0.28%
-0.070
|
07/30/2010
17:33:07 |
24.605 | 24.890 | 24.315 | 714,154 | 17,523,144.76 | |
| D |
WIENERBERGER AG
AT0000831706 |
AH | 10.640 |
+0.61%
+0.065
|
07/30/2010
17:33:10 |
10.630 | 10.740 | 10.400 | 1,003,828 | 10,590,476.16 | |
| D |
ZUMTOBEL AG
AT0000837307 |
AH | 14.535 |
+3.64%
+0.510
|
07/30/2010
17:33:08 |
14.170 | 14.740 | 14.125 | 83,060 | 1,194,504.15 | |
| *** Multilateral Trading System ** GF = Second Regulated Market AH = Official Market DM = Third Market * Double Counting | |||||||||||