İMKB ikinci seans (A-F)

(20 Haziran 2001, Çarşamba günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki 1.2.GüniçiGüniçi Günlük İşlem 1.Seans2.SeansAdıKapanışseansseansEn yüksekEn düşükDeğerMiktarıAğ. Ort.Ağ. Ort.Acıbadem Sağlık Hiz.18,00017,75017,75018.00017.250-1.39432900017.79917.566Adana Çimento (A)7,4007,4007,2007.5006.900-2.7411422007.3877.114Adana Çimento (B)4,3004,4504,2504.4504.250-1.1620510004.3264.277Adel Kalemcilik12,25011,25010,75012.25010.250-12.24474700011.55010.659Adana Çimento (C)1,0001,0251,0001.0509750490492601.0151.010Anadolu Efes Bira.46,50044,50044,50046.50043.000-4.34012248044.66143.622Afyon Çimento99,00099,00097,00099.00097.000-2.021300099.00097.888Anadolu Gıda10,75010,75010,75010.75010.2500745200010.66510.501Akal Tekstil12,00012,00011,50012.00011.250-4.1798300011.65911.474Akbank5,2005,2005,1005.3004.900-1.9241131881015.2065.029Akcansa7,2007,3007,0007.4006.900-2.781002800007.2217.055Ak Enerji33,50034,00034,00034.50032.5001.498774100033.86933.248Aktif Finans1,1751,2251,2001.3001.2002.1324860001.2361.200Aksigorta11,00011,00010,50011.00010.250-4.558417200010.80110.584Aksu İplik Dokuma3,9003,9003,8504.1003.850-1.286500003.9123.970Aksa13,50013,75013,25014.00013.000-1.855827410013.67913.289Aksu Enerji10,00010,1009,80010.2009.600-2.1200800010.0359.728Aktas Elektrik150,00000000000Ak Yatırım Ort.1,0251,0259751.025975-4.88319230001.0141.002Alarko Holding23,75024,00023,50024.25023.000-1.054721238824.02023.450Alarko Carrier San.47,50047,00046,00047.50045.500-3.16101825047.06546.199Alcatel Teletaş13,25013,00012,50013.50012.500-5.663549210013.05812.636Alfa Menkul4,2004,0504,1004.2003.850-2.3824630004.1494.014Alarko Gayrımenkul Y.O.13,75013,75013,25014.00013.250-3.641916981313.61513.565Alkim Kağıt1,6001,5751,5501.6001.525-3.131321110001.5781.540Alkim Kimya5,7005,8005,6005.9005.500-1.75196800005.7635.625Alternatifbank A.P.610600580610570-4.92202801505592580Altınyıldız8,7008,8008,5009.0008.200-2.3104690008.7758.465Altınyağ Kombinaları2,5502,6002,7002.7502.5505.881161980002.5892.667Anadolu Cam1,3001,3001,2751.3251.225-1.921571223111.3031.269Anadolu Hayat Sig.3,5503,5003,3503.6503.350-5.63215340003.5223.410Anadolu Sigorta2,6002,6502,5002.6502.500-3.851281180002.6392.558Arat Tekstil950980940990930-1.0558929000972950Arçelik10,00010,0009,80010.2509.600-2.17429343310.0589.769Arena Bilgisayar9,0009,1008,7009.2008.400-3.3397840009.0418.640Alternatif Yatırım1,2751,2751,2251.3251.225-3.92138910001.2831.250Arsan Tekstil3,5003,5003,5003.6503.40005120003.5333.465Aselsan10,75011,00010,75011.25010.50001973800010.99210.582Anadolu ISUZU7,9008,0007,7008.1007.700-2.53233750008.0007.808Ata Yatırım3,2003,2003,1503.2003.000-1.564260003.1613.059Akın Tekstil7,8007,6007,6007.8007.400-2.5635320007.6507.518Atlas Yatırım1,7001,6751,6501.7501.550-2.9430570001.6621.652Atlantis Yat. Ort.780760770780760-1.28151000763770Avrasya Yat. Ort.17,50017,75017,25018.25016.500-1.439900017.52317.257Ayen Enerji46,00046,50045,00046.50044.000-2.17973300045.72044.856Aygaz24,00024,50024,00024.50023.75001816930224.22123.922Bağfaş19,75020,25019,25020.25018.750-2.53994000020.05519.190Bak Ambalaj3,6003,6003,5503.7003.450-1.392718250003.6693.558Banvit9,2509,5009,2009.5009.000-.54191190009.4059.202Beko Elektronik3,4003,4503,3003.5003.250-2.941473704023.4493.326Berdan Tekstil2,7002,8002,7002.9002.6500289960002.8452.740Bosch Fren Sis.880,000880,000860,000.890.000.860.000-2.2737000.883.076.869.583Bolu Çimento2,2502,2752,2002.3002.175-2.22337471362.2722.216Bossa Tic. San.2,2002,2502,2002.3002.1750256500002.2672.198Brisa28,50028,00027,00029.00027.000-5.26148140028.06427.123Borova Yapı End.19,25019,50019,00020.25018.250-1.37963700019.55518.819Borusan6,1006,2005,9006.3005.800-3.2868200006.1075.970Borusan Yatırım3,7003,6503,5003.7003.500-5.41392635003.6413.572Batı Söke Cimento2,7502,8502,7502.8502.6500298790002.7862.742BSH Profilo15,25015,25014,50015.25014.500-4.92165800015.09114.693Batı Çimento5,3005,3005,2005.4004.900-1.89726890005.1155.056Bursa Çimento14,75014,50014,75015.00013.2500105600014.71914.378Bumerang Yat.Ort.8809109009108802.27485000910903Burçelik5,0004,9004,7005.0004.700-6.44740004.9044.747Bayraklı Boya950960910990900-4.21138699724961916Çarşı8,0007,9007,6008.3007.500-5.565330007.9887.677ÇBS Boya Sanayii1,8001,8001,7501.8501.750-2.78122820001.7921.772Çelik Halat3,3503,3503,2503.3503.200-2.99131196003.2933.261CEMTAS Çelik Makina3,1503,2503,2003.2503.1001.59310682003.1983.161Ceylan Giyim7,9008,2007,9008.2007.7000167440008.0787.826Çimsa10,50010,50010,50011.00010.00002076000110.63610.303Çelebi Hava Servisi63,00064,00062,00065.00061.000-1.59602200063.30361.743Çimbeton5,1005,1004,8505.1004.800-4.9112050005.0134.882Çimentaş19,00019,25019,00019.25018.2500800000019.01018.818Commercial Un.Sig.14,00014,25014,00014.50014.0000489700014.22814.000Dardanel68000000000Demirbank76000000000Denizli Cam5,6005,9005,7006.0005.6001.7967370455.8685.652Dentaş Ambalaj2,4502,5002,4502.5502.4000229730002.4962.430Derimod2,8002,8502,7502.8502.650-1.79161720002.7902.767Deva Holding1,1001,1501,1251.1501.1002.273239530001.1261.114Dışbank80083080083077001539505200817795Ditaş Doğan12,75012,75012,00012.75012.000-5.88318000012.75012.294Demir Yat. Ort.1,4001,3501,3001.4001.300-7.1466170001.3771.308Demisaş Döküm6,5006,5006,4006.7006.300-1.5478500986.3906.353Doğan Burda Rizzoli3,8003,7503,8003.8503.3500695547403.7143.641Doğan Holding4,7004,8004,5504.8504.450-3.1925467549204.7634.622Döktaş2,3502,4002,3502.4252.3500835050002.3952.370Doğan Yayın Holding4,2504,2504,0004.3004.000-5.8823595884804.1874.093Eczacıbaşı Yat.Ort.1,2251,3001,2751.3001.2004.0816450001.2721.240Eczacıbaşı İlaç7,6007,7007,4007.8007.400-2.63318380007.6647.510Eczacıbaşı Yapı21,00021,00021,00022.00020.50006943400021.55120.760Eczacıbaşı Yatırım3,3503,4003,3003.4503.200-1.491900724903.3803.290Efes Yatırım4,4004,5004,2504.5504.250-3.41710650004.4694.308Egs53054059059052011.321307437000532573Ege Endüstri2,3502,3502,3252.4252.200-1.0683580002.3252.288Egs Finansal Kiralama74076083083074012.16423724000748804Ege Gübre4,9504,9004,9004.9504.900-1.0149790504.9144.900EGS Holding25025029029025016.18528872450257280Egeser Giyim50050055055049010.255065000497538Ege Profil Tic.11,50011,50011,50011.50011.5000275600011.50011.500Ege Seramik3,0503,0503,0003.1503.000-1.64635910003.0783.035EGS Yat.Ort.41043047047041014.631636626500420463Emek Sigorta46000000000Emek Elektrik2,6502,6502,5502.6502.450-3.77173650002.6112.554Eminis Ambalaj5,1005,3005,1005.3005.000040880005.1555.068Enka79,00080,00078,00081.00076.000-1.274352760079.49677.254Ege Plastik1,3001,2751,2251.3251.175-5.77920040001.2881.204Erciyes Boru San.10,50010,50010,50010.75010.250081000010.50210.399Ereğli Demir Çelik14,50014,50013,75014.50013.500-5.1741895410014.33513.993Ersu Meyve ve Gı