İMKB ikinci seans (A-F)

(28 Haziran 2001, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.) MenkulÖnceki 1.2.GüniçiGüniçi Günlük İşlem 1.Seans2.Seans AdıKapanışseansseansEn yüksekEn düşükDeğerMiktarıAğ. Ort.Ağ. Ort.001Acıbadem Sağlık Hiz.18,25018,00018,00018.50017.750-1.374069300018.12417.905002Adana Çimento (A)6,8006,8006,7007.0006.700-1.47235800006.8526.784003Adana Çimento (B)4,3004,4004,3504.5004.3001.169872804.3664.345004Adel Kalemcilik7,9007,9007,8008.1007.700-1.2758040007.9247.775005Adana Çimento (C)9901,0001,0101.0309902.023798253181.0021.013006Anadolu Efes Bira.47,00047,50047,50048.00047.0001.061340800047.50047.332007Afyon Çimento103,000104,000102,500.105.000.102.000-.4975000.103.500.103.200008Anadolu Gıda10,75011,00010,75011.25010.50006239800011.02010.796009Akal Tekstil12,50012,25012,25012.75012.000-2.121612512.38212.367010Akbank5,2005,3005,3005.4005.1001.9224755634005.2715.182011Akcansa7,3007,5007,5007.7007.3002.741670640007.5107.416012Ak Enerji34,50035,00035,50035.50034.5002.99437301234.95034.982013Aktif Finans1,2001,2251,1751.2251.175-2.0810280001.2141.184014Aksigorta10,75010,75010,50011.00010.250-2.338634100010.75010.489015Aksu İplik Dokuma4,1504,3004,1004.3004.100-1.24710004.2524.164016Aksa13,75014,00014,75014.75014.0007.2726183534014.00014.484017Aksu Enerji10,00010,30010,25010.50010.0002.52474500010.25310.185018Aktas Elektrik150,00000000000019Ak Yatırım Ort.9901,0101,0101.0309902.02453270001.0111.011020Alarko Holding24,50024,50024,50025.00024.250010107780124.62524.489021Alarko Carrier San.45,50046,00045,50046.50045.5000297300046.32445.608022Alcatel Teletaş13,00013,25013,25013.50013.0001.927415100013.26113.177023Alfa Menkul3,9003,8003,7003.9503.700-5.1314240003.8963.742024Alarko Gayrımenkul Y.O.12,25012,50012,50012.75012.2502.041330540712.47312.299025Alkim Kağıt1,5251,5751,6251.6251.5506.561865550001.5901.606026Alkim Kimya5,6005,8006,2006.2005.70010.71556400005.8536.066027Alternatifbank A.P.570570560590560-1.75231428500578565028Altınyıldız8,4008,5008,3008.7008.300-1.19188360008.5748.374029Altınyağ Kombinaları2,6002,8503,1003.1002.65019.232688730002.7772.936030Anadolu Cam1,3001,3251,3251.3501.3001.922280337381.3201.306031Anadolu Hayat Sig.3,3503,4503,3503.5003.3500400531003.4413.392032Anadolu Sigorta1,4751,5001,5001.5501.4751.692037508481.5121.490033Arat Tekstil9809809501.000940-3.0653060000978954034Arçelik9,90010,20010,25010.3009.7503.5447852447410.15310.004035Arena Bilgisayar9,2009,8009,80010.4009.3006.521182950009.6769.983036Alternatif Yatırım1,3251,3751,3751.4001.3253.77327280001.3661.348037Arsan Tekstil3,5003,4503,4003.5503.350-2.865330003.4883.378038Aselsan10,50010,75010,50011.00010.50002218600010.74810.560039Anadolu ISUZU8,1008,3008,2008.5008.1001.23570780008.3568.281040Ata Yatırım2,9003,0002,9503.0002.9001.726580002.9512.966041Akın Tekstil7,3007,2007,2007.3007.000-1.3784420007.2117.148042Atlas Yatırım1,7001,6501,7251.7501.6501.4716270001.6971.675043Atlantis Yat. Ort.8608809209308806.9823642000882911044Avrasya Yat. Ort.15,50015,00015,00016.00015.000-3.2319700015.23215.000045Ayen Enerji47,00050,00049,50050.00047.5005.324671200048.84949.682046Aygaz24,75025,50025,50025.75025.0003.034059800025.22725.418047Bağfaş18,75019,50019,25019.75019.0002.67897800019.46919.100048Bak Ambalaj3,3503,4003,3503.5503.30003446570003.4263.316049Banvit9,7009,9009,60010.1009.500-1.03244873349.8729.643050Beko Elektronik3,3503,4003,4503.5503.3502.993633250003.4143.481051Berdan Tekstil3,2003,1502,9503.3002.900-7.81934860003.0953.033052Bosch Fren Sis.900,000920,000910,000.940.000.900.0001.1164003.913.571.918.000053Bolu Çimento2,2502,3002,2752.3752.2501.11278120002.3222.289054Bossa Tic. San.2,1752,2002,1752.2502.1750394295772.2102.178055Brisa27,00027,50028,00028.00027.0003.7162900027.47827.448056Borova Yapı End.19,00018,75018,25019.25018.000-3.953745800018.97718.320057Borusan6,2006,3006,1006.3006.100-1.6199120006.2946.203058Borusan Yatırım3,6503,6503,6503.7503.6000492670003.7033.664059Batı Söke Cimento2,9003,0002,9003.0502.9000292310002.9512.949060BSH Profilo16,50018,25017,50019.25016.7506.061843994018.17018.426061Batı Çimento5,1005,4005,4005.4005.1005.88216240005.3085.304062Bursa Çimento15,00015,00015,00015.25014.7500119700014.95415.004063Bumerang Yat.Ort.8808908909008601.142053000892884064Burçelik5,1005,5005,7006.0005.15011.76819440005.4635.606065Bayraklı Boya9009309309509203.33182957900933923066Çarşı7,5007,6007,6007.8007.4001.33367920007.6467.554067ÇBS Boya Sanayii1,7501,7251,7501.8001.7250148960001.7681.743068Çelik Halat3,3003,3503,3003.4503.2500104280003.3703.286069CEMTAS Çelik Makina3,4003,5003,4003.5503.3500811540003.4553.419070Ceylan Giyim9,0009,1008,9009.3008.800-1.1193240009.0928.982071Çimsa10,50010,75010,75011.00010.5002.382474600010.86410.750072Çelebi Hava Servisi66,00069,00068,00071.00066.0003.031740300069.46867.860073Çimbeton4,8504,9504,9005.0004.8501.0352720004.9764.889074Çimentaş19,25019,50019,50020.00019.2501.31126300019.66519.320075Commercial Un.Sig.15,00014,75014,75015.00014.500-1.67483200114.75614.904076Dardanel68000000000077Demirbank76000000000078Denizli Cam6,4006,4006,3006.6006.300-1.56261145006.4586.443079Dentaş Ambalaj2,5252,6002,6502.7002.5504.95997080002.5972.638080Derimod2,7502,8002,7502.9002.7500116070002.8282.769081Deva Holding1,6501,7501,8751.9001.65013.6418147817191.7301.830082Dışbank8308508508608302.414737264025847853083Ditaş Doğan12,25012,50012,25012.75012.2500743500012.57212.304084Demir Yat. Ort.1,6501,7751,8751.9751.75013.64326920001.7711.892085Demisaş Döküm6,6006,9006,7007.0006.7001.5252370006.8736.776086Doğan Burda Rizzoli3,5503,5503,6003.7003.5001.41693095003.6013.576087Doğan Holding4,9004,8504,7505.1004.700-3.0646630533204.9364.774088Döktaş2,4502,4502,4502.5002.4250583720002.4752.450089Doğan Yayın Holding4,0504,0503,9504.2003.950-2.4736710035354.0903.993090Eczacıbaşı Yat.Ort.1,2751,2751,2751.3001.250016080001.2961.275091Eczacıbaşı İlaç7,5007,8007,6007.9007.5001.331234490007.7777.716092Eczacıbaşı Yapı20,50020,75020,75021.25020.2501.221749700020.91120.582093Eczacıbaşı Yatırım3,4003,4003,4503.5003.3501.471504529003.4413.400094Efes Yatırım4,3004,4004,3004.4504.3000724960004.3974.325095Egs580590570600560-1.72570891000586570096Ege Endüstri2,2752,3252,3002.3752.2751.145680002.3262.282097Egs Finansal Kiralama790790780810770-1.2766549000796778098Ege Gübre4,9004,9504,8505.0004.850-1.028390004.9534.869099EGS Holding290290280300270-3.458868714064290280100Egeser Giyim570570550580540-3.5182422000566551101Ege Profil Tic.11,50011,75011,50011.75011.500022900011.70111.573102Ege Seramik3,2503,2503,2003.3503.150-1.54546220003.3053.221103EGS Yat.Ort.610600560<