İMKB ikinci seans (A-F)

(22 Haziran 2001, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki 1.2.GüniçiGüniçi Günlük İşlem 1.Seans2.SeansAdıKapanışseansseansEn yüksekEn düşükDeğerMiktarıAğ. Ort.Ağ. Ort.Acıbadem Sağlık Hiz.19,00019,00019,00020.00018.50005148000019.30518.830Adana Çimento (A)6,9006,8006,8007.1006.800-1.45283035006.9296.882Adana Çimento (B)4,2504,2504,3004.3004.2501.1816110004.2594.296Adel Kalemcilik12,00011,75011,50012.50011.000-4.17975700012.25711.275Adana Çimento (C)1,0001,0009801.010980-2.30285771993990Anadolu Efes Bira.42,50043,00043,50043.50042.0002.353748243942.80642.874Afyon Çimento100,00099,00099,00099.00097.000-1.2500099.00098.333Anadolu Gıda10,75010,50010,75010.75010.25001010000010.49710.395Akal Tekstil11,25011,50012,00012.00011.0006.6792900111.32211.525Akbank5,1005,0005,2005.3005.0001.9627495350005.1455.133Akcansa7,0007,2007,3007.3007.0004.291153460007.1837.204Ak Enerji33,50033,50034,00034.00033.0001.496016400033.52233.606Aktif Finans1,2001,1751,2001.2001.150019700001.1841.156Aksigorta10,50010,25010,50010.75010.25005698145010.44510.377Aksu İplik Dokuma3,8504,0004,0004.0003.9503.9212454.0003.997Aksa13,75013,50014,00014.00013.2501.828887625013.57113.707Aksu Enerji9,6009,7009,7009.9009.5001.04142130009.7349.703Aktas Elektrik150,00000000000Ak Yatırım Ort.9909909901.0109800168440001.000985Alarko Holding23,75023,50024,25024.25023.2502.117491888023.64723.936Alarko Carrier San.46,00046,00045,50046.50045.000-1.0984500045.92245.271Alcatel Teletaş12,50012,50012,75013.00012.2502.6309220012.67412.633Alfa Menkul3,9503,9003,8503.9003.800-2.537840003.8573.807Alarko Gayrımenkul Y.O.13,75013,25013,75013.75013.25002501825013.41413.498Alkim Kağıt1,5251,4751,5251.5501.4750773500001.5181.518Alkim Kimya5,6005,6005,7005.7005.5001.79115550005.5955.620Alternatifbank A.P.580570570580560-1.7289435000576574Altınyıldız8,0008,1008,1008.3008.0001.25126710008.1868.084Altınyağ Kombinaları2,7002,6502,7002.7002.6000475420002.6692.645Anadolu Cam1,2501,2501,2751.2751.2252.1573488621.2471.253Anadolu Hayat Sig.3,4003,4003,4003.4503.3500204590003.4223.396Anadolu Sigorta2,5502,5502,5502.6002.5000916870002.5662.550Arat Tekstil930930930960830075913000938935Arçelik9,8009,80010,00010.1009.6002.042651783589.9239.962Arena Bilgisayar8,6008,5008,5008.7008.400-1.16124170008.6098.534Alternatif Yatırım1,2501,2501,2501.2751.2250177650001.2501.244Arsan Tekstil3,4503,4003,7003.7003.2007.2516060003.3453.395Aselsan10,50010,50010,50011.00010.00001375390110.49910.561Anadolu ISUZU7,8008,0008,1008.3007.8003.85540280008.0118.120Ata Yatırım2,9002,8002,9002.9502.800012620002.8752.893Akın Tekstil7,4007,5007,1007.7007.100-4.0524370007.5177.367Atlas Yatırım1,6501,7001,7001.7001.6753.0330450001.6991.700Atlantis Yat. Ort.7307907608007004.111838000776746Avrasya Yat. Ort.17,50017,00016,00017.00015.500-8.5754100017.00015.962Ayen Enerji45,00044,50045,00045.50044.0000829500044.95444.688Aygaz23,75024,00024,00024.25023.7501.051481300023.96923.955Bağfaş19,00019,00019,00019.50018.5000948600019.08519.002Bak Ambalaj3,5003,5503,7003.7003.4505.713478100003.5763.647Banvit9,3009,2009,4009.4009.1001.08108086679.2809.236Beko Elektronik3,3003,3003,4003.4003.2003.031289167433.3093.317Berdan Tekstil2,7002,7502,7502.7502.6001.8588470002.7142.687Bosch Fren Sis.860,000860,000860,000.860.000.850.000020000.857.500.859.166Bolu Çimento2,2002,1502,1752.2002.150-1.14164599942.1702.181Bossa Tic. San.2,1252,0752,1002.1752.075-1.18857680002.1352.110Brisa25,50026,00026,00027.00025.5001.96341525026.04426.043Borova Yapı End.18,75019,00019,25019.75018.5002.678764700019.07719.210Borusan6,1006,0006,2006.2006.0001.6478790006.0736.161Borusan Yatırım3,6003,5503,6503.6503.5501.39284446213.5933.588Batı Söke Cimento2,8002,7002,8002.8002.6500112250002.7472.729BSH Profilo14,50014,00014,00014.50013.750-3.45332300014.26314.002Batı Çimento5,1005,0004,9505.2504.850-2.94419630005.0304.986Bursa Çimento14,25014,25014,25014.50014.000019500014.35914.224Bumerang Yat.Ort.9009309009308600625000902881Burçelik5,0505,0005,0505.1004.9000109160004.9914.967Bayraklı Boya8608609009408404.65193497002869900Çarşı7,5007,5007,7007.7007.3002.67141930007.5337.553ÇBS Boya Sanayii1,7251,7251,7251.7501.700052060001.7271.715Çelik Halat3,2003,2003,2003.3003.150077839503.2463.191CEMTAS Çelik Makina3,2503,2003,2503.3003.2000150680003.2473.237Ceylan Giyim7,9007,9007,9008.0007.800057900007.9667.934Çimsa10,75010,25010,75010.75010.25001910000010.49410.494Çelebi Hava Servisi61,00059,00061,00062.00059.0000393800060.15860.249Çimbeton4,9004,9004,9004.9504.800053160004.9144.849Çimentaş18,50018,75019,00019.00018.7502.7716038818.85018.837Commercial Un.Sig.14,25014,50014,50014.75014.2501.75556800014.47314.535Dardanel68000000000Demirbank76000000000Denizli Cam5,7005,6005,7005.7005.500025760005.6385.607Dentaş Ambalaj2,4002,4002,4502.4502.4002.08182870002.4232.412Derimod2,8502,6502,7502.8502.650-3.51277760002.7472.710Deva Holding1,3501,3251,3501.4251.275023633249321.3651.322Dışbank80079080081078001448300973793791Ditaş Doğan12,00012,00012,25012.50012.0002.08261607712.09912.233Demir Yat. Ort.1,2001,3251,3001.4001.2508.33151490001.2781.339Demisaş Döküm6,2006,3006,4006.4006.1003.2375630006.2646.288Doğan Burda Rizzoli3,6003,5503,6003.7003.5000389255003.6263.565Doğan Holding4,5004,5004,6504.7004.4003.3326086831924.4914.564Döktaş2,4002,4252,5002.5002.3754.171069812422.4332.458Doğan Yayın Holding4,0003,9004,0504.1003.9001.2520747815373.9864.018Eczacıbaşı Yat.Ort.1,2501,2501,2501.2501.225022620001.2431.230Eczacıbaşı İlaç7,5007,5007,5007.6007.3000254214847.4727.476Eczacıbaşı Yapı20,50020,50020,75021.00020.2501.22818300020.49520.700Eczacıbaşı Yatırım3,3503,2503,4503.5003.2502.992885470003.3253.397Efes Yatırım4,3004,2504,3004.4004.2000789826004.2994.279Egs5605905906305405.361844065900600577Ege Endüstri2,2752,2752,3002.3002.2251.150720002.2852.260Egs Finansal Kiralama7908208008607901.27415340000836815Ege Gübre4,9504,9504,9505.0004.950015835004.9664.952EGS Holding2903003003102703.4516770233552295290Egeser Giyim5305805706105207.55519108000583570Ege Profil Tic.11,50011,75011,75011.75011.5002.1781300011.50411.501Ege Seramik2,9503,0503,1003.1002.9505.08684112003.0403.064EGS Yat.Ort.50055057057048014.4009586034536553Emek Sigorta46000000000Emek Elektrik2,4502,5002,5502.5502.4504.0860280002.5042.506Eminis Ambalaj5,0005,0005,0505.1004.8001.24340004.9274.958Enka78,00077,00078,00079.00076.00002753803477.54477.670Ege Plastik1,2001,2001,2001.2251.1750474230001.1951.213Erciyes Boru San.10,50010,75010,50010.75010.500011800010.75010.691Ereğli Demir Çelik14,50014,25014,50014.75014.000045277445014.44714.464Ersu Meyve ve Gıda6,7006,7006,8006.9006.7001.49283230006.7806.76