| Name ISIN | Märkte ** | Letzter Preis | Diff. in % Diff. absolut | Datum Zeit | Eröffn.- preis | Tages- hoch | Tages- tief | Stück- umsatz* | Geld- umsatz* | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| C |
A-TEC INDUSTRIES AG
AT00000ATEC9 |
AH | 5,839 |
+0,33%
+0,019
|
08.09.2010
09:52:50 |
5,850 | 5,850 | 5,813 | 13.008 | 75.912,22 | |
| C |
AGRANA BETEILIGUNGS-...
AT0000603709 |
AH | 73,500 |
+1,72%
+1,240
|
07.09.2010
16:00:04 |
71,040 | 73,590 | 71,040 | 3.478 | 252.997,64 | |
| C |
ANDRITZ AG
AT0000730007 |
AH | 48,585 |
-0,35%
-0,170
|
08.09.2010
09:51:10 |
48,500 | 48,700 | 48,470 | 20.496 | 995.741,21 | |
| C |
AT&S Austria Tech.&S...
AT0000969985 |
AH | 11,040 |
+1,94%
+0,210
|
08.09.2010
09:10:44 |
11,000 | 11,040 | 11,000 | 3.250 | 35.758,00 | |
| C |
BENE AG
AT00000BENE6 |
AH | 1,169 |
+1,65%
+0,019
|
08.09.2010
09:27:32 |
1,150 | 1,169 | 1,150 | 9.500 | 10.952,46 | |
| C |
BWIN INT. ENTERT. AG
AT0000767553 |
AH | 38,770 |
+0,34%
+0,130
|
08.09.2010
09:51:21 |
38,150 | 39,160 | 38,150 | 44.764 | 1.739.960,15 | |
| C |
BWT AG
AT0000737705 |
AH | 18,390 |
+0,93%
+0,170
|
08.09.2010
09:11:50 |
18,100 | 18,390 | 18,100 | 72 | 1.319,44 | |
| C |
CA IMMO INTERNATIONA...
ATCAIMMOINT5 |
AH | 5,939 |
-0,82%
-0,049
|
08.09.2010
09:04:20 |
5,939 | 5,939 | 5,939 | 100 | 593,90 | |
| C |
CA IMMOBILIEN ANLAGE...
AT0000641352 |
AH | 9,800 |
-0,21%
-0,021
|
08.09.2010
09:51:13 |
9,700 | 9,840 | 9,700 | 17.610 | 171.524,13 | |
| C |
CENTURY CASINOS INC
AT0000499900 |
AH | 1,600 |
-5,04%
-0,085
|
07.09.2010
17:34:14 |
1,619 | 1,680 | 1,600 | 17.606 | 28.513,26 | |
| C |
CONSTANTIA PACKAGING...
AT0000943352 |
AH | 49,580 |
-1,63%
-0,820
|
08.09.2010
09:04:19 |
49,580 | 49,580 | 49,580 | 160 | 7.932,80 | |
| C |
CONWERT IMMOBILIEN I...
AT0000697750 |
AH | 9,262 |
-0,41%
-0,038
|
08.09.2010
09:49:57 |
9,221 | 9,302 | 9,221 | 30.122 | 279.889,30 | |
| C |
DO&CO RESTAURANTS&CA...
AT0000818802 |
AH | 18,395 |
+0,79%
+0,145
|
07.09.2010
17:29:17 |
18,260 | 18,400 | 17,955 | 6.400 | 116.494,00 | |
| C |
ECO BUSINESS-IMMOBIL...
AT0000617907 |
AH | 7,150 |
+0,00%
+0,000
|
08.09.2010
09:05:46 |
7,150 | 7,150 | 7,150 | 2.000 | 14.300,00 | |
| C |
ERSTE GROUP BANK AG
AT0000652011 |
AH | 28,700 |
-1,61%
-0,470
|
08.09.2010
09:53:40 |
28,900 | 29,030 | 28,700 | 205.200 | 5.930.743,62 | |
| C |
EVN AG
AT0000741053 |
AH | 12,820 |
-0,16%
-0,020
|
08.09.2010
09:46:14 |
12,985 | 12,985 | 12,820 | 6.128 | 78.667,88 | |
| C |
FLUGHAFEN WIEN AG
AT0000911805 |
AH | 45,000 |
-1,03%
-0,470
|
08.09.2010
09:53:22 |
45,450 | 45,450 | 45,000 | 3.144 | 142.418,32 | |
| C |
FRAUENTHAL HOLDING A...
AT0000762406 |
AH | 8,380 |
-0,23%
-0,019
|
07.09.2010
11:39:24 |
8,380 | 8,380 | 8,380 | 96 | 804,48 | |
| C |
IMMOFINANZ AG
AT0000809058 |
AH | 2,675 |
-2,69%
-0,074
|
08.09.2010
09:52:37 |
2,725 | 2,745 | 2,650 | 1.819.066 | 4.896.984,45 | |
| C |
INTERCELL AG
AT0000612601 |
AH | 15,085 |
-0,53%
-0,080
|
08.09.2010
09:53:38 |
15,100 | 15,215 | 15,020 | 10.170 | 154.036,06 | |
| C |
JOWOOD ENTERTAINMENT...
AT0000747357 |
AH | 4,603 |
+0,02%
+0,001
|
07.09.2010
17:34:15 |
4,620 | 4,700 | 4,600 | 3.278 | 15.144,24 | |
| C |
KAPSCH TRAFFICCOM AG
AT000KAPSCH9 |
AH | 34,000 |
-2,58%
-0,900
|
08.09.2010
09:05:06 |
34,500 | 34,500 | 34,000 | 1.290 | 44.460,00 | |
| C |
MAYR-MELNHOF KARTON ...
AT0000938204 |
AH | 75,800 |
-0,22%
-0,170
|
08.09.2010
09:45:30 |
75,930 | 75,940 | 75,800 | 1.374 | 104.256,32 | |
| C |
OESTERR. POST AG
AT0000APOST4 |
AH | 20,620 |
+0,68%
+0,140
|
08.09.2010
09:48:57 |
20,480 | 20,630 | 20,475 | 2.634 | 54.139,24 | |
| C |
OMV AG
AT0000743059 |
AH | 26,335 |
-0,53%
-0,140
|
08.09.2010
09:53:30 |
26,200 | 26,395 | 26,180 | 23.750 | 624.972,97 | |
| C |
PALFINGER AG
AT0000758305 |
AH | 17,405 |
-1,42%
-0,250
|
08.09.2010
09:33:24 |
17,500 | 17,500 | 17,405 | 4.006 | 69.896,00 | |
| C |
POLYTEC HOLDING AG
AT0000A00XX9 |
AH | 3,890 |
+1,28%
+0,049
|
08.09.2010
09:47:16 |
3,870 | 3,890 | 3,850 | 24.222 | 93.929,02 | |
| C |
RAIFFEISEN INT. BANK...
AT0000606306 |
AH | 33,050 |
-1,53%
-0,515
|
08.09.2010
09:52:03 |
33,050 | 33,295 | 32,950 | 27.366 | 905.678,13 | |
| C |
RHI AG
AT0000676903 |
AH | 21,000 |
-0,47%
-0,100
|
08.09.2010
09:45:28 |
21,060 | 21,060 | 20,900 | 13.676 | 287.374,29 | |
| C |
ROSENBAUER INTERNATI...
AT0000922554 |
AH | 31,800 |
+0,44%
+0,140
|
08.09.2010
09:33:13 |
31,800 | 31,800 | 31,800 | 614 | 19.525,20 | |
| C |
S&T SYSTEM INT.&TECH...
AT0000905351 |
AH | 8,470 |
+0,24%
+0,020
|
07.09.2010
16:06:11 |
8,430 | 8,470 | 8,400 | 4.370 | 36.843,90 | |
| C |
SCHOELLER-BLECKMANN ...
AT0000946652 |
AH | 42,330 |
+0,49%
+0,205
|
08.09.2010
09:45:16 |
42,000 | 42,455 | 42,000 | 12.284 | 517.418,32 | |
| C |
SEMPERIT AG HOLDING
AT0000785555 |
AH | 26,750 |
+0,89%
+0,235
|
08.09.2010
09:24:00 |
26,750 | 26,885 | 26,635 | 2.394 | 64.048,69 | |
| C |
SPARKASSEN IMMOBILIE...
AT0000652250 |
AH | 5,250 |
+0,96%
+0,050
|
08.09.2010
09:53:22 |
5,250 | 5,250 | 5,250 | 12.450 | 65.362,50 | |
| C |
STRABAG SE
AT000000STR1 |
AH | 16,840 |
-0,47%
-0,080
|
08.09.2010
09:52:38 |
16,870 | 16,880 | 16,810 | 6.820 | 114.953,19 | |
| C |
TELEKOM AUSTRIA AG
AT0000720008 |
AH | 10,310 |
-0,67%
-0,070
|
08.09.2010
09:52:10 |
10,230 | 10,350 | 10,200 | 195.732 | 2.013.846,86 | |
| C |
UNIQA VERSICHERUNGEN...
AT0000821103 |
AH | 14,205 |
-1,49%
-0,215
|
08.09.2010
09:23:55 |
14,215 | 14,215 | 14,205 | 880 | 12.505,20 | |
| C |
VERBUND AG KAT. A
AT0000746409 |
AH | 27,200 |
-1,40%
-0,385
|
08.09.2010
09:52:15 |
27,500 | 27,500 | 27,200 | 27.612 | 755.810,39 | |
| C |
VIENNA INSURANCE GRO...
AT0000908504 |
AH | 36,990 |
-1,22%
-0,455
|
08.09.2010
09:50:22 |
37,205 | 37,205 | 36,900 | 9.356 | 346.368,11 | |
| C |
VOESTALPINE AG
AT0000937503 |
AH | 24,540 |
-1,13%
-0,280
|
08.09.2010
09:52:27 |
24,480 | 24,800 | 24,345 | 84.942 | 2.086.494,66 | |
| C |
WARIMPEX FINANZ- UND...
AT0000827209 |
AH | 2,171 |
-0,41%
-0,009
|
08.09.2010
09:35:44 |
2,171 | 2,171 | 2,171 | 2.000 | 4.342,00 | |
| C |
WIENERBERGER AG
AT0000831706 |
AH | 10,980 |
-0,18%
-0,020
|
08.09.2010
09:53:37 |
11,000 | 11,055 | 10,930 | 77.078 | 847.641,62 | |
| C |
WOLFORD AG
AT0000834007 |
AH | 18,480 |
-1,70%
-0,320
|
08.09.2010
09:18:16 |
18,930 | 18,930 | 18,480 | 1.260 | 23.761,80 | |
| C |
ZUMTOBEL AG
AT0000837307 |
AH | 13,435 |
-0,11%
-0,015
|
08.09.2010
09:47:58 |
13,250 | 13,435 | 13,250 | 23.982 | 320.483,13 | |
| *** Multilateral Trading System ** GF = Geregelter Freiverkehr AH = Amtlicher Handel DM = Dritter Markt * Doppelzählung | |||||||||||