İMKB ikinci seans (A-F)

(26 Haziran 2001, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki 1.2.GüniçiGüniçi Günlük İşlem 1.Seans2.SeansAdıKapanışseansseansEn yüksekEn düşükDeğerMiktarıAğ. Ort.Ağ. Ort.Acıbadem Sağlık Hiz.19,00018,75018,25019.25018.000-3.953068500018.75018.372Adana Çimento (A)6,8006,7006,6006.9006.500-2.94158563006.7396.550Adana Çimento (B)4,4004,3004,2004.7504.200-4.558445004.3004.218Adel Kalemcilik11,2507,4007,5008.0007.400-33.3356080007.4377.559Adana Çimento (C)1,0009909801.010970-2.32351000992975Anadolu Efes Bira.45,50047,00046,50047.00045.5002.23950471446.55646.572Afyon Çimento100,00098,00097,000.101.00096.000-3.3100098.90096.727Anadolu Gıda10,75010,75010,75010.75010.5000283500010.65610.549Akal Tekstil12,50012,00011,75012.50011.500-6.37112512.20011.752Akbank5,3005,2005,1005.4005.100-3.7716948500005.2165.110Akcansa7,2007,2007,2007.3007.1000283750007.2247.122Ak Enerji34,50033,50033,50035.00033.000-2.93083900034.03533.261Aktif Finans1,2001,2001,1751.2251.175-2.0820690001.2031.197Aksigorta10,75010,25010,00011.00010.000-6.984324773210.51410.247Aksu İplik Dokuma4,0504,2504,3004.3003.5006.1764350004.2404.236Aksa14,25013,75013,50014.50013.250-5.263343628713.88113.467Aksu Enerji9,9009,8009,70010.0009.700-2.0254450009.8269.797Aktas Elektrik150,00000000000Ak Yatırım Ort.1,0009909801.000970-2.15135000990979Alarko Holding24,50024,00023,75025.00023.750-3.062194972024.12323.797Alarko Carrier San.45,00045,00045,00046.50044.500084400045.51744.967Alcatel Teletaş13,25012,75012,75013.50012.250-3.775094240012.90412.570Alfa Menkul3,8003,7003,7003.8503.500-2.6312840003.6773.682Alarko Gayrımenkul Y.O.14,00012,25012,00013.00011.750-14.292266175012.43611.997Alkim Kağıt1,5501,5501,5001.5751.500-3.23222590001.5461.509Alkim Kimya5,7005,6005,4005.7005.400-5.26110710005.6465.483Alternatifbank A.P.570570570590560052985000571566Altınyıldız8,1008,1008,0008.2007.900-1.2340970008.0997.965Altınyağ Kombinaları2,7002,7002,5502.8002.550-5.56218420002.7042.601Anadolu Cam1,2751,2501,2501.3001.225-1.961318595701.2761.228Anadolu Hayat Sig.3,4503,4003,3003.4503.300-4.35140823003.4003.319Anadolu Sigorta1,5501,5001,4751.5751.450-4.841355975701.5381.483Arat Tekstil940940920970920-2.1330782000946925Arçelik10,1009,8009,80010.2009.600-2.973896124529.9629.726Arena Bilgisayar8,5008,6008,8009.1008.5003.53654700008.6548.910Alternatif Yatırım1,2251,2751,2251.2751.225082910001.2531.248Arsan Tekstil3,4003,4003,3503.4503.250-1.4713760003.3923.319Aselsan10,75010,25010,25010.75010.250-4.65930200110.49110.253Anadolu ISUZU8,2008,1007,9008.2007.900-3.6691770008.1257.943Ata Yatırım2,9002,9002,9003.0502.80009670002.9382.895Akın Tekstil7,4007,4007,3007.6007.000-1.3562060007.4977.232Atlas Yatırım1,6501,6501,6001.7001.600-3.0324200001.6541.600Atlantis Yat. Ort.7607807808007802.63477000781780Avrasya Yat. Ort.16,00015,00015,00015.75014.750-6.2539300015.14715.151Ayen Enerji45,00045,50044,50047.00044.500-1.111937300045.96745.025Aygaz24,50024,00024,00025.25023.750-2.04379600024.20823.919Bağfaş19,25018,75018,50019.50018.500-3.9336900019.10818.649Bak Ambalaj3,5503,5503,5503.6503.4500405960003.5913.522Banvit9,6009,4009,4009.5009.200-2.08113844709.4289.309Beko Elektronik3,4003,3503,2503.4003.250-4.411196014873.3273.256Berdan Tekstil2,7002,9503,2503.2502.65020.371027120002.9263.221Bosch Fren Sis.870,000890,000870,000.900.000.860.000031000.888.636.867.777Bolu Çimento2,3002,2502,1752.2752.150-5.43187366812.2442.186Bossa Tic. San.2,1502,1502,1752.2252.1251.16481510002.1642.173Brisa26,50026,50025,50027.00025.500-3.77213600026.50425.812Borova Yapı End.19,00018,75018,50019.25018.000-2.633493950018.87118.209Borusan6,4006,4006,2006.6005.700-3.1349000006.3636.144Borusan Yatırım3,6503,6003,5503.8003.500-2.74177885003.6613.564Batı Söke Cimento2,7502,7502,7002.9502.700-1.82137390002.8002.748BSH Profilo14,50014,25014,00014.50014.000-3.45178100014.34814.086Batı Çimento5,0505,1005,0005.2004.950-.9990410005.0865.048Bursa Çimento14,75014,50015,25015.25014.5003.39202000014.51114.775Bumerang Yat.Ort.890790850890790-4.492334000837843Burçelik5,0505,1004,9005.3004.800-2.97116280005.0794.881Bayraklı Boya930930890950890-4.399069000934904Çarşı7,6007,4007,3008.0007.300-3.9585040007.5337.352ÇBS Boya Sanayii1,7251,7251,7501.8001.7001.45103970001.7731.722Çelik Halat3,3003,2503,2003.4003.200-3.0392900023.2723.262CEMTAS Çelik Makina3,2503,3003,2003.3503.200-1.54121290003.2893.222Ceylan Giyim8,0008,1009,0009.0008.00012.5100440008.0538.664Çimsa11,00010,75010,25011.00010.250-6.821331800010.76110.491Çelebi Hava Servisi61,00061,00061,00063.00060.0000328200062.06760.956Çimbeton4,8504,8504,7504.9504.750-2.0630550004.8634.799Çimentaş18,75018,75018,50019.00018.500-1.33317100018.80118.522Commercial Un.Sig.14,50014,75014,75015.00014.2501.72870400014.61714.750Dardanel68000000000Demirbank76000000000Denizli Cam6,0005,9005,7006.1005.700-5.32860005.9355.713Dentaş Ambalaj2,4502,4252,3752.4502.375-3.0692610002.4192.400Derimod2,7002,7502,7502.8502.7001.8585930002.7812.745Deva Holding1,4751,5501,5751.6251.4256.7826077806621.5341.560Dışbank810790790820780-2.47553701319802785Ditaş Doğan12,50012,00011,75012.25011.750-6.125049112.10111.775Demir Yat. Ort.1,4251,4001,4751.5001.3503.51123760001.4041.419Demisaş Döküm6,6006,6006,5006.7006.400-1.5223496716.5806.547Doğan Burda Rizzoli3,5503,6003,5003.6003.450-1.41190250003.5583.498Doğan Holding4,6004,6004,5504.7504.500-1.098386290404.6174.519Döktaş2,4752,4752,4502.5502.425-1.01554510002.4962.449Doğan Yayın Holding4,0003,9003,9004.0503.850-2.59961705333.9863.899Eczacıbaşı Yat.Ort.1,2751,2751,2751.2751.250038200001.2701.263Eczacıbaşı İlaç7,6007,5007,4007.8007.400-2.63241798007.6117.425Eczacıbaşı Yapı20,50020,75020,25020.75020.250-1.22316300020.73920.275Eczacıbaşı Yatırım3,4503,3503,3503.4503.300-2.9515993043.3963.327Efes Yatırım4,3004,3004,2004.3504.150-2.33462770004.3014.234Egs5705905806205601.75849370000598575Ege Endüstri2,3002,3002,2252.3252.225-3.2638900002.3082.233Egs Finansal Kiralama780790770830760-1.28121219000815777Ege Gübre4,9004,9004,6004.9004.400-6.1246990004.8494.655EGS Holding29030029031028006458106255296286Egeser Giyim5605605606005400163737000578554Ege Profil Tic.11,50011,75011,75011.75011.5002.1710900011.75011.743Ege Seramik3,2003,1003,1503.2003.000-1.56148190003.1393.099EGS Yat.Ort.5806106006305903.452840616939615599Emek Sigorta46000000000Emek Elektrik2,5502,5502,6002.6502.5001.9649260002.6252.565Eminis Ambalaj5,0505,0004,9005.3004.500-2.9713110005.1404.809Enka79,00078,00077,00080.00075.000-2.531134191978.40876.146Ege Plastik1,3251,3251,2501.3501.250-5.66815630001.3291.277Erciyes Boru San.10,50010,50010,25010.50010.250-2.382100010.50010.250Ereğli Demir Çelik14,75014,25014,25014.75013.750-3.3923817478214.43414.044Ersu Meyve ve Gıda6