İMKB ikinci seans (A-F)

(29 Haziran 2001, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.) MenkulÖnceki 1.2.GüniçiGüniçi Günlük İşlem 1.Seans2.Seans AdıKapanışseansseansEn yüksekEn düşükDeğerMiktarıAğ. Ort.Ağ. Ort.001Acıbadem Sağlık Hiz.18,00018,00017,75018.00017.500-1.392119300017.97317.585002Adana Çimento (A)6,7006,8006,8006.9006.4001.49133680006.7416.761003Adana Çimento (B)4,3504,3504,3504.3504.10003750004.3364.349004Adel Kalemcilik7,8008,0008,1008.2007.8003.85307465008.0367.959005Adana Çimento (C)1,0101,0251,0001.025990-.991078972021.0061.005006Anadolu Efes Bira.47,50048,00048,00048.00046.5001.051654205247.22647.556007Afyon Çimento102,500107,500107,500.110.000.105.0004.8851000.106.547.107.500008Anadolu Gıda10,75011,00010,75011.00010.50001382900010.69810.767009Akal Tekstil12,25012,25012,00012.25011.500-2.0458300012.12012.000010Akbank5,3005,2005,1005.2005.000-3.7733324667565.1125.092011Akcansa7,5007,5007,4007.5007.200-1.33460450007.4337.422012Ak Enerji35,50035,00035,00035.50034.000-1.417360200034.82834.636013Aktif Finans1,1751,2251,2251.2501.1504.2624210001.2271.178014Aksigorta10,50010,50010,25010.50010.000-2.387134300010.30710.232015Aksu İplik Dokuma4,1004,1504,1004.1504.05002212084.0544.075016Aksa14,75014,50014,00014.75014.000-5.0817194721114.47314.323017Aksu Enerji10,25010,50010,25010.50010.00001109400010.23310.055018Aktas Elektrik150,00000000000019Ak Yatırım Ort.1,0101,0101,0001.010990-.99158250001.003999020Alarko Holding24,50024,50024,25024.75024.000-1.025162575224.30824.260021Alarko Carrier San.45,50045,50045,00046.00045.000-1.1240600045.38045.444022Alcatel Teletaş13,25013,25013,00013.50012.500-1.898518000013.13212.819023Alfa Menkul3,7003,7003,7003.8503.70009640003.7683.741024Alarko Gayrımenkul Y.O.12,50012,50012,25012.50012.000-2.1605291012.24512.093025Alkim Kağıt1,6251,6251,6251.6751.52501468400001.6231.608026Alkim Kimya6,2006,2006,1006.5005.900-1.611064840006.3196.170027Alternatifbank A.P.560560550570540-1.79535493000558553028Altınyıldız8,3008,5008,3008.5008.1000125120008.3418.418029Altınyağ Kombinaları3,1003,2503,1003.4002.95002015460003.1963.168030Anadolu Cam1,3251,3251,3001.3251.250-1.891252014431.2931.281031Anadolu Hayat Sig.3,3503,4503,4003.4503.3501.49358348003.4083.379032Anadolu Sigorta1,5001,5251,5001.5251.45001815516821.4981.489033Arat Tekstil9509809609809401.0587848000969955034Arçelik10,25010,1009,90010.2009.800-3.415456617809.99610.093035Arena Bilgisayar9,80010,1009,90010.2009.5001.024028200010.0109.940036Alternatif Yatırım1,3751,3751,3501.3751.325-1.82131030001.3441.339037Arsan Tekstil3,4003,4003,4003.5003.25009470003.3793.310038Aselsan10,50010,75010,75011.00010.2502.382057500010.66910.719039Anadolu ISUZU8,2008,3008,1008.3008.100-1.22267220008.1908.158040Ata Yatırım2,9502,9502,9503.0002.90006160002.9732.915041Akın Tekstil7,2007,2007,0007.2006.800-2.7844320007.0996.941042Atlas Yatırım1,7251,6751,6001.6751.600-7.2510000001.6751.608043Atlantis Yat. Ort.9208909309608501.0913861000872926044Avrasya Yat. Ort.15,00015,00014,50015.00014.500-3.3313900015.00014.619045Ayen Enerji49,50050,50050,00050.50048.5001.012886400049.74549.764046Aygaz25,50026,00026,50027.00024.5003.927138000025.48926.045047Bağfaş19,25019,50019,25019.50018.75001104800019.19819.240048Bak Ambalaj3,3503,3503,3503.4003.2500828310003.3103.320049Banvit9,6009,8009,5009.8009.400-1.0476470009.6429.632050Beko Elektronik3,4503,5503,4503.6003.30005717790753.4683.527051Berdan Tekstil2,9503,0503,0003.1002.9501.69228050003.0132.986052Bosch Fren Sis.910,000910,000880,000.910.000.880.000-3.343000.898.571.890.666053Bolu Çimento2,2752,3252,2752.3502.2000451855102.2762.301054Bossa Tic. San.2,1752,3752,4252.4252.15011.494151740002.3012.369055Brisa28,00028,50028,00028.50026.0000105482527.85327.685056Borova Yapı End.18,25018,75018,25018.75018.00004137400018.37018.242057Borusan6,1006,3006,2006.4006.1001.64207670006.2226.225058Borusan Yatırım3,6503,6503,6003.7503.550-1.37645352503.6153.663059Batı Söke Cimento2,9002,9502,9503.0002.8501.721012720002.9092.940060BSH Profilo17,50018,00017,50018.00017.0000494000017.49117.518061Batı Çimento5,4005,6005,5005.6005.2001.85385616055.4795.410062Bursa Çimento15,00015,25015,00015.25015.0000167700015.01515.000063Bumerang Yat.Ort.890890870890840-2.25147000856874064Burçelik5,7005,6005,3005.8005.100-7.02499300005.6905.426065Bayraklı Boya930920910940900-2.15133040220925917066Çarşı7,6007,5007,4007.6007.300-2.63196300007.4497.360067ÇBS Boya Sanayii1,7501,7751,7251.7751.700-1.43144130001.7471.718068Çelik Halat3,3003,4003,3003.4503.2500108480003.3973.283069CEMTAS Çelik Makina3,4003,4003,3503.4503.300-1.47292894003.3803.363070Ceylan Giyim8,9008,9008,8009.0008.200-1.1295340008.9238.696071Çimsa10,75011,00010,75011.00010.50001094200010.71110.709072Çelebi Hava Servisi68,00069,00069,00071.00066.0001.471361118269.17368.162073Çimbeton4,9004,9004,8004.9504.800-2.0451230004.8734.856074Çimentaş19,50019,75019,50019.75019.2500629400019.58019.413075Commercial Un.Sig.14,75015,00015,25016.25014.5003.39847900014.96215.389076Dardanel68000000000077Demirbank76000000000078Denizli Cam6,3006,5006,5006.5006.2003.17181666506.3276.376079Dentaş Ambalaj2,6502,6502,5502.7002.550-3.77386800002.6252.573080Derimod2,7502,9002,8003.0002.7501.82451860002.9152.835081Deva Holding1,8751,8751,8501.9501.750-1.3329722981431.8731.800082Dışbank850860830860820-2.352391721000848834083Ditaş Doğan12,25012,50012,50012.50012.2502.04426800012.38112.269084Demir Yat. Ort.1,8751,8751,7751.9501.700-5.33383570001.8711.776085Demisaş Döküm6,7006,8006,7006.8006.500038793336.7666.669086Doğan Burda Rizzoli3,6003,6503,6003.6503.4500468050273.5303.550087Doğan Holding4,7504,8504,8504.8504.6502.1127994048004.7534.802088Döktaş2,4502,4502,4502.4502.4000877600002.4462.426089Doğan Yayın Holding3,9504,0003,9004.0503.850-1.2715646795353.9623.906090Eczacıbaşı Yat.Ort.1,2751,3001,2751.3001.275076090001.2771.277091Eczacıbaşı İlaç7,6007,6007,6007.7007.3000351846407.5757.438092Eczacıbaşı Yapı20,75020,50020,50020.75020.250-1.2954900020.51920.406093Eczacıbaşı Yatırım3,4503,4503,4003.4503.300-1.451066661753.3843.374094Efes Yatırım4,3004,3504,2004.3504.200-2.33711653004.2834.231095Egs570580560590560-1.75277866800575566096Ege Endüstri2,3002,3002,2752.3252.275-1.0956240002.3002.292097Egs Finansal Kiralama780790770790760-1.2850667000782768098Ege Gübre4,8504,8004,7004.8004.400-3.095070004.7584.596099EGS Holding28029028029027003029277701278278100Egeser Giyim550570540570540-1.8261519000560549101Ege Profil Tic.11,50011,50011,50011.50011.500012500011.50011.500102Ege Seramik3,2003,2003,1503.2503.100-1.56158120003.1723.135103EGS Yat.Ort.560570550590540<