İMKB ikinci seans (A-F)

(23 Haziran 2001, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki 1.2.GüniçiGüniçi Günlük İşlem 1.Seans2.SeansAdıKapanışseansseansEn yüksekEn düşükDeğerMiktarıAğ. Ort.Ağ. Ort.Acıbadem Sağlık Hiz.19,00019,00019,00019.50018.50007481800019.35419.019Adana Çimento (A)6,8006,8006,8006.9006.7000284544206.7906.804Adana Çimento (B)4,3004,3504,4004.4504.3002.3335553204.3074.400Adel Kalemcilik11,50011,50011,25011.50011.250-2.17382900011.29711.305Adana Çimento (C)9809901,0001.0009802.0426976380989991Anadolu Efes Bira.43,50042,50045,50045.50042.5004.64923296642.55644.549Afyon Çimento99,00099,000100,000.103.00098.0001.0140000.101.00099.650Anadolu Gıda10,75010,50010,75010.75010.2500449800010.46610.575Akal Tekstil12,00012,00012,50012.50011.2504.1799730711.84712.070Akbank5,2005,1005,3005.4005.0001.9224103029985.1055.259Akcansa7,3007,3007,2007.4007.200-1.37516640007.2887.296Ak Enerji34,00033,50034,50034.50033.0001.474845900033.53533.987Aktif Finans1,2001,2001,2001.2001.20002500001.2001.200Aksigorta10,50010,25010,75010.75010.2502.385572100010.37810.419Aksu İplik Dokuma4,0004,1004,0504.1003.6501.25920003.9013.906Aksa14,00013,75014,25014.25013.7501.797525400013.75813.993Aksu Enerji9,7009,7009,9009.9009.6002.0692770009.7009.794Aktas Elektrik150,00000000000Ak Yatırım Ort.9909901,0001.0309801.0126225000993986Alarko Holding24,25024,00024,50024.50024.0001.035246213524.01424.230Alarko Carrier San.45,50045,00045,00046.00044.500-1.1284200045.17144.923Alcatel Teletaş12,75012,75013,25013.25012.5003.9212506950012.71612.908Alfa Menkul3,8503,9503,8003.9503.700-1.314460003.9503.780Alarko Gayrımenkul Y.O.13,75013,50014,00014.00013.2501.821038388713.51313.894Alkim Kağıt1,5251,5251,5501.5751.5001.64454080001.5231.538Alkim Kimya5,7005,6005,7005.8005.5000176790005.5995.722Alternatifbank A.P.570580570580570043116050571573Altınyıldız8,1008,1008,1008.2008.000036530008.1188.094Altınyağ Kombinaları2,7002,6502,7002.7502.6500281500002.6942.682Anadolu Cam1,2751,2751,2751.3001.25001186630771.2661.275Anadolu Hayat Sig.3,4003,4003,4503.4503.3501.47191493003.3873.408Anadolu Sigorta2,5501,5251,5501.5501.500-39.22821704601.5301.524Arat Tekstil9309409409609301.0849468000945937Arçelik10,0009,90010,10010.1009.8001.1605508489.93810.039Arena Bilgisayar8,5008,5008,5008.7008.500058630008.5698.530Alternatif Yatırım1,2501,2501,2251.2501.225-2.53860001.2431.228Arsan Tekstil3,7003,4503,4003.7003.400-8.1139800003.5983.426Aselsan10,50010,50010,75010.75010.5002.381758660010.50010.648Anadolu ISUZU8,1008,1008,2008.2008.1001.2390610008.1008.122Ata Yatırım2,9002,9002,9003.1002.80004100002.8832.882Akın Tekstil7,1007,5007,4007.6007.2004.2395990007.3767.351Atlas Yatırım1,7001,6501,6501.6751.600-2.941690001.6491.654Atlantis Yat. Ort.76007608000018040000761Avrasya Yat. Ort.16,00016,00016,00016.50015.000040500016.28615.192Ayen Enerji45,00045,00045,00045.50044.5000839900045.17245.198Aygaz24,00024,00024,50024.50023.7502.081063900023.98424.284Bağfaş19,00019,00019,25019.25019.0001.32349500019.00019.032Bak Ambalaj3,7003,5503,5503.8003.500-4.052845230003.6773.562Banvit9,4009,2009,6009.6009.2002.13137855339.2169.487Beko Elektronik3,4003,3503,4003.4503.30001273856363.3193.376Berdan Tekstil2,7502,7002,7002.7502.650-1.8282080002.7022.669Bosch Fren Sis.860,0000870,000.870.00001.1680000.866.250Bolu Çimento2,1752,2002,3002.3002.1755.75344619322.2062.262Bossa Tic. San.2,1002,1002,1502.1752.0752.38207350002.1012.140Brisa26,00026,50026,50027.00026.0001.92558800026.59826.364Borova Yapı End.19,25018,75019,00019.25018.500-1.34703550018.85518.968Borusan6,2006,1006,4006.4006.0003.23131880006.0726.284Borusan Yatırım3,6503,5503,6503.7503.5500181771293.5763.655Batı Söke Cimento2,8002,7002,7502.8502.650-1.79127360002.7492.787BSH Profilo14,00014,25014,50014.50014.0003.57184400014.19214.203Batı Çimento4,9504,9505,0505.1004.9502.02170662004.9945.028Bursa Çimento14,25014,50014,75014.75014.5003.5178600014.50014.655Bumerang Yat.Ort.900910890930880-1.111124000918881Burçelik5,0505,0005,0505.1504.9500187810005.0075.070Bayraklı Boya9009309309609103.33204854298943931Çarşı7,7007,5007,6007.6007.300-1.3158210007.4487.520ÇBS Boya Sanayii1,7251,7501,7251.8001.6750364370001.7501.711Çelik Halat3,2003,2003,3003.3503.1503.13127630003.2113.296CEMTAS Çelik Makina3,2503,2503,2503.6003.2000423050003.2423.294Ceylan Giyim7,9008,0008,0008.2007.9001.27168840008.0318.164Çimsa10,75010,50011,00011.00010.5002.334048900010.50110.851Çelebi Hava Servisi61,00061,00061,00062.00060.0000268600060.28761.086Çimbeton4,9004,8004,8504.9504.750-1.0251100004.8254.813Çimentaş19,00018,75018,75019.00018.750-1.321269000018.76018.817Commercial Un.Sig.14,50014,50014,50014.75014.5000308300014.50014.503Dardanel68000000000Demirbank76000000000Denizli Cam5,7005,8006,0006.0005.6005.2657250005.7385.830Dentaş Ambalaj2,4502,4002,4502.4502.4000109620002.4032.424Derimod2,7502,7002,7002.7502.700-1.82107040002.7132.735Deva Holding1,3501,4751,4751.5501.3509.2623192548341.4451.485Dışbank8007908108107801.25511778767791798Ditaş Doğan12,25012,00012,50012.50012.0002.04117836012.22612.218Demir Yat. Ort.1,3001,4001,4251.4501.3259.62168760001.3951.418Demisaş Döküm6,4006,2006,6006.6006.2003.1331760006.2426.421Doğan Burda Rizzoli3,6003,5503,5503.6003.500-1.39173287403.5593.553Doğan Holding4,6504,5504,6004.7004.500-1.0819679373114.5694.602Döktaş2,5002,4752,4752.5252.425-1.894080002.4632.492Doğan Yayın Holding4,0504,0004,0004.1003.950-1.2312614145113.9874.002Eczacıbaşı Yat.Ort.1,2501,2501,2751.2751.2252.20080001.2491.252Eczacıbaşı İlaç7,5007,5007,6007.7007.4001.33417860007.5527.549Eczacıbaşı Yapı20,75020,75020,50020.75020.500-1.2325155520.65120.747Eczacıbaşı Yatırım3,4503,4003,4503.5003.35001809222533.4323.402Efes Yatırım4,3004,2504,3004.4004.2500665575004.2944.316Egs590570570610570-3.39637585000584595Ege Endüstri2,3002,2752,3002.3252.275055740002.2862.295Egs Finansal Kiralama800800780820780-2.5155497000793802Ege Gübre4,9504,9004,9004.9004.900-1.015190004.9004.900EGS Holding300290290300280-3.335847880600289289Egeser Giyim570550560580540-1.75138836000556570Ege Profil Tic.11,75011,50011,50011.75011.500-2.1352200011.50011.500Ege Seramik3,1003,0503,2003.2003.0503.23767990003.0533.154EGS Yat.Ort.5705405806005401.752792880417558585Emek Sigorta46000000000Emek Elektrik2,5502,5252,5502.6002.500053180002.5452.552Eminis Ambalaj5,0504,9005,0505.0504.450016080004.8994.951Enka78,00078,00079,00079.00076.0001.281492540077.14278.052Ege Plastik1,2001,2001,3251.3251.20010.421654300001.2251.287Erciyes Boru San.10,50010,50010,50010.50010.500047500010.50010.500Ereğli Demir Çelik14,50014,25014,75014.75014.2501.7232994773514.29514.485Ersu Meyve ve Gıda6,8006,8006,8007.0006.700027299000