İMKB ikinci seans (A-F)

(21 Haziran 2001, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki 1.2.GüniçiGüniçi Günlük İşlem 1.Seans2.SeansAdıKapanışseansseansEn yüksekEn düşükDeğerMiktarıAğ. Ort.Ağ. Ort.Acıbadem Sağlık Hiz.17,75019,00019,00019.25017.5007.046600100018.93918.628Adana Çimento (A)7,2006,9006,9007.1006.800-4.17297018197.0116.881Adana Çimento (B)4,2504,3004,2504.5004.25004010004.2634.275Adel Kalemcilik10,75010,75012,00012.00010.50011.63685400010.71411.714Adana Çimento (C)1,0009901,0001.020980066232750993987Anadolu Efes Bira.44,50043,00042,50044.50042.000-4.493630474743.38042.101Afyon Çimento97,00098,000100,000.100.00095.0003.097600097.03598.421Anadolu Gıda10,75010,50010,75010.75010.2500445300010.50310.393Akal Tekstil11,50011,50011,25011.50011.250-2.1766700011.49211.479Akbank5,1005,0505,1005.2004.900033867706405.1245.100Akcansa7,0007,1007,0007.2006.90001142216307.0997.060Ak Enerji34,00033,00033,50034.00032.500-1.475080300533.26233.139Aktif Finans1,2001,2001,2001.3001.150017130001.2051.191Aksigorta10,50010,50010,50010.75010.25005491715010.50010.448Aksu İplik Dokuma3,8503,8503,8504.1003.80008500003.8553.851Aksa13,25013,25013,75013.75013.0003.779422925013.26213.335Aksu Enerji9,8009,7009,60010.0009.500-2.04101990009.8249.597Aktas Elektrik150,00000000000Ak Yatırım Ort.9759909901.0109801.5416228000996984Alarko Holding23,50023,00023,75023.75023.0001.064962488823.46823.422Alarko Carrier San.46,00046,00046,00046.50045.0000125000046.05345.471Alcatel Teletaş12,50012,50012,50013.25012.25003542167412.88012.500Alfa Menkul4,1004,2003,9504.4003.950-3.6621840004.2603.950Alarko Gayrımenkul Y.O.13,25013,50013,75013.75013.2503.771306250013.52613.492Alkim Kağıt1,5501,5251,5251.5751.475-1.61503390001.5531.505Alkim Kimya5,6005,6005,6005.8005.5000182010005.6425.609Alternatifbank A.P.580560580590560091547000575570Altınyıldız8,5007,9008,0008.6007.900-5.88200430008.0798.077Altınyağ Kombinaları2,7002,7002,7002.8002.6500525830002.7232.693Anadolu Cam1,2751,2501,2501.3001.225-1.962028003391.2621.237Anadolu Hayat Sig.3,3503,3503,4003.4503.3501.49173942013.4273.396Anadolu Sigorta2,5002,5502,5502.6002.5002.1626300002.5492.535Arat Tekstil940930930970910-1.0635390600951924Arçelik9,8009,8009,80010.1009.60001794644229.9089.724Arena Bilgisayar8,7008,6008,6009.1008.400-1.1562360008.7408.489Alternatif Yatırım1,2251,2001,2501.2501.2002.04192970001.2141.243Arsan Tekstil3,5003,4003,4503.4503.300-1.4311080003.4063.335Aselsan10,75010,50010,50010.75010.250-2.33897218010.71910.450Anadolu ISUZU7,7007,8007,8008.0007.7001.3197820007.9057.854Ata Yatırım3,1503,1002,9003.2002.900-7.949420003.1502.991Akın Tekstil7,6007,6007,4007.7007.400-2.6341490007.4987.511Atlas Yatırım1,6501,6501,6501.6501.625011530001.6501.649Atlantis Yat. Ort.770760730850730-5.191820000795754Avrasya Yat. Ort.17,25016,50017,50017.50016.0001.4534100016.70016.883Ayen Enerji45,00045,00045,00045.50044.0000736000044.90844.695Aygaz24,00024,00023,75024.25023.500-1.04996837424.05423.747Bağfaş19,25019,00019,00019.50018.750-1.3890210019.16418.903Bak Ambalaj3,5503,2503,5003.6503.200-1.411856340003.4443.414Banvit9,2009,5009,3009.6009.2001.09287171369.4829.309Beko Elektronik3,3003,3003,3003.4003.20001068413443.3463.243Berdan Tekstil2,7002,6502,7002.8502.650088280002.7462.703Bosch Fren Sis.860,000870,000860,000.870.000.850.000035000.863.125.858.947Bolu Çimento2,2002,2002,2002.2502.1500245426882.2102.172Bossa Tic. San.2,2002,1502,1252.2252.050-3.41634140002.1752.101Brisa27,00027,00025,50027.50025.000-5.56432200027.03725.844Borova Yapı End.19,00018,75018,75019.50018.500-1.324251800019.02118.730Borusan5,9005,9006,1006.1005.8003.3988460005.9105.977Borusan Yatırım3,5003,5503,6003.6003.5002.86284302503.5563.544Batı Söke Cimento2,7502,8002,8002.8002.7001.82154220002.7622.748BSH Profilo14,50014,50014,50015.00014.2500132900014.60714.438Batı Çimento5,2005,1005,1005.4004.900-1.9291770005.1605.048Bursa Çimento14,75014,50014,25014.75014.250-3.39209400014.51114.442Bumerang Yat.Ort.9008709009008600386000866883Burçelik4,7004,7505,0505.0504.7007.45223350004.7494.938Bayraklı Boya910890860920830-5.49144698500899853Çarşı7,6007,7007,5008.0007.300-1.32574270007.8307.486ÇBS Boya Sanayii1,7501,7501,7251.8001.700-1.4392220001.7661.714Çelik Halat3,2503,3003,2003.3003.100-1.5473414663.2583.184CEMTAS Çelik Makina3,2003,2503,2503.3003.1501.56423610003.2473.227Ceylan Giyim7,9007,8007,9008.0007.700048710007.9297.829Çimsa10,50010,50010,75010.75010.2502.381653900010.52110.475Çelebi Hava Servisi62,00060,00061,00063.00059.000-1.61439911661.44059.773Çimbeton4,8504,9004,9005.1504.8001.0357590004.9344.839Çimentaş19,00018,75018,50019.25018.500-2.63131000018.89118.573Commercial Un.Sig.14,00014,25014,25014.50013.7501.79995090414.10914.161Dardanel68000000000Demirbank76000000000Denizli Cam5,7005,8005,7005.9005.500028070125.7415.533Dentaş Ambalaj2,4502,4252,4002.5002.375-2.04250570002.4562.400Derimod2,7502,7502,8502.8502.7003.64125900002.7722.765Deva Holding1,1251,2501,3501.3501.12520.9639940001.2131.343Dışbank80079080082077001350070344799783Ditaş Doğan12,00012,00012,00012.25011.0000297000011.79511.952Demir Yat. Ort.1,3001,3001,2001.3501.150-7.69202930001.3021.205Demisaş Döküm6,4006,4006,2006.5006.200-3.1380260016.3306.272Doğan Burda Rizzoli3,8003,7503,6004.0503.600-5.261199531723.9043.645Doğan Holding4,5504,6004,5004.7004.400-1.120403228004.6184.502Döktaş2,3502,3502,4002.4002.3502.131174440082.3642.372Doğan Yayın Holding4,0004,0004,0004.1503.850018419853904.0543.941Eczacıbaşı Yat.Ort.1,2751,2501,2501.3001.250-1.9642860001.2701.252Eczacıbaşı İlaç7,4007,4007,5007.8007.3001.35438960007.6087.396Eczacıbaşı Yapı21,00020,75020,50021.25020.250-2.381135475020.87420.497Eczacıbaşı Yatırım3,3003,2503,3503.3503.2001.521312936103.3163.285Efes Yatırım4,2504,2504,3004.4004.2001.18380300004.3024.257Egs590630560640550-5.081203409000618579Ege Endüstri2,3252,3002,2752.3502.125-2.1567190002.3192.239Egs Finansal Kiralama830880790890780-4.82365389000867813Ege Gübre4,9004,9504,9505.0004.9001.02143300004.9494.949EGS Holding290310290330270018711464345305292Egeser Giyim550600530610530-3.64413998000590555Ege Profil Tic.11,50011,50011,50011.50011.500085300011.50011.500Ege Seramik3,0003,0502,9503.1002.950-1.67393200003.0442.999EGS Yat.Ort.4705105005704606.384666810000505499Emek Sigorta46000000000Emek Elektrik2,5502,5502,4502.6502.450-3.92138070002.5682.498Eminis Ambalaj5,1004,9005,0005.1004.800-1.9621570004.9844.906Enka78,00077,00078,00078.00076.00001288312577.56076.823Ege Plastik1,2251,1751,2001.2751.150-2.04723700001.2191.179Erciyes Boru San.10,50010,50010,50010.50010.500044100010.50010.500Ereğli Demir Çelik13,75014,25014,50014.50014.0005.4542992635014.23414.255Ersu Meyve ve Gıda6,8006,6006,7007.0006.600