İMKB ikinci seans (A-F)

(30 Haziran 2001, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.) MenkulÖnceki 1.2.GüniçiGüniçi Günlük İşlem 1.Seans2.Seans AdıKapanışseansseansEn yüksekEn düşükDeğerMiktarıAğ. Ort.Ağ. Ort.001Acıbadem Sağlık Hiz.17,75018,50018,00018.75017.5001.414964900018.45317.856002Adana Çimento (A)6,8006,9006,7007.0006.700-1.47169326596.8756.773003Adana Çimento (B)4,3504,4004,4004.5004.3001.1522150004.4154.348004Adel Kalemcilik8,1008,3008,3008.5008.2002.47254890008.3038.410005Adana Çimento (C)1,0001,0201,0001.0401.00001518481311.0221.002006Anadolu Efes Bira.48,00048,00048,00048.50047.00002793915047.76547.481007Afyon Çimento107,500107,500110,000.112.500.105.0002.3359000.107.794.107.380008Anadolu Gıda10,75011,00011,00011.00010.7502.331047300010.91810.784009Akal Tekstil12,00012,00011,75012.00011.500-2.08181650011.99911.746010Akbank5,1005,2005,2005.3005.1001.9617061210525.1885.111011Akcansa7,4007,5007,4007.6007.3000408893657.5087.396012Ak Enerji35,00035,50035,00035.50034.50004861300035.09334.860013Aktif Finans1,2251,1751,1751.2251.175-4.0815440001.1991.184014Aksigorta10,25010,25010,00010.7509.750-2.4427107700010.32710.044015Aksu İplik Dokuma4,1004,5004,4504.9004.1008.54150340004.4264.503016Aksa14,00014,50014,50014.75014.2503.578680135614.50114.538017Aksu Enerji10,25010,30010,00010.50010.000-2.441334100010.29910.201018Aktas Elektrik150,00000000000019Ak Yatırım Ort.1,0001,0201,0001.0501.0000662460001.0191.005020Alarko Holding24,25024,50024,25024.75024.25004528093224.57524.394021Alarko Carrier San.45,00046,50045,50047.50045.5001.111067500046.78845.932022Alcatel Teletaş13,00013,00012,75013.50012.500-1.924712040013.07012.761023Alfa Menkul3,7003,8003,8003.8503.8002.74700003.8173.800024Alarko Gayrımenkul Y.O.12,25012,50012,50012.50012.0002.041540974612.31512.243025Alkim Kağıt1,6251,6751,6501.7001.6251.541120480001.6641.660026Alkim Kimya6,1006,2006,2006.3006.1001.64193240006.2146.116027Alternatifbank A.P.5505605505705500209997000561553028Altınyıldız8,3008,4008,4008.5008.3001.265290008.4398.337029Altınyağ Kombinaları3,1003,1503,2003.2503.0003.231010100003.1873.113030Anadolu Cam1,3001,3251,3001.3501.2750600738171.3141.296031Anadolu Hayat Sig.3,4003,6003,6003.7003.4505.881941385003.6233.671032Anadolu Sigorta1,5001,5501,5251.5751.5001.677236560201.5451.523033Arat Tekstil9601,0009601.0109600206459000997975034Arçelik9,90010,20010,25010.3009.7503.5414457875010.16010.004035Arena Bilgisayar9,90010,2009,75010.5009.750-1.522750600010.2659.846036Alternatif Yatırım1,3501,3751,4251.4251.3505.56153520001.3561.372037Arsan Tekstil3,4003,4003,3503.6003.300-1.4766900003.4553.378038Aselsan10,75010,75010,75011.25010.50001418106610.93410.739039Anadolu ISUZU8,1008,2008,2008.3008.0001.23114270008.2088.099040Ata Yatırım2,9503,0002,9003.0002.900-1.69890003.0002.903041Akın Tekstil7,0006,9007,0007.1006.800050710006.9176.899042Atlas Yatırım1,6001,7001,6501.7251.6503.1333150001.6911.650043Atlantis Yat. Ort.9301,0009201.000880-1.087123000976953044Avrasya Yat. Ort.14,50014,75014,50015.25014.500045400015.04914.526045Ayen Enerji50,00052,50052,00053.00051.0004.3151100052.14451.916046Aygaz26,50027,00026,50027.00026.00003530700026.56726.457047Bağfaş19,25020,25021,00021.00019.5009.092851340320.00020.700048Bak Ambalaj3,3503,4503,3503.4503.30001107950003.4103.357049Banvit9,50010,0009,60010.1009.5001.05287051349.9309.726050Beko Elektronik3,4503,5003,4003.6003.400-1.45870297243.5033.428051Berdan Tekstil3,0003,0002,9003.1502.800-3.33469660003.0182.910052Bosch Fren Sis.880,000910,000890,000.910.000.890.0001.1437000.901.724.900.000053Bolu Çimento2,2752,4002,3002.4502.3001.11079815902.3982.351054Bossa Tic. San.2,4252,4252,3502.4752.325-3.092010590002.4202.366055Brisa28,00028,00028,00028.50027.5000119421828.01527.991056Borova Yapı End.18,25018,75018,25018.75018.00002369000018.53818.201057Borusan6,2006,3006,1006.4006.100-1.61232520006.2686.204058Borusan Yatırım3,6003,7503,7003.8003.6502.78779070003.7233.695059Batı Söke Cimento2,9503,1503,0003.1502.9501.693157610003.0753.062060BSH Profilo17,50018,00018,00018.00017.2502.86335400017.77717.677061Batı Çimento5,5005,6005,6005.7005.4001.82363333715.6015.496062Bursa Çimento15,00015,00015,00015.25015.0000296500015.02115.000063Bumerang Yat.Ort.870890860890860-1.151431000890860064Burçelik5,3006,0006,0006.3005.40013.212308660005.8206.134065Bayraklı Boya9109209109309000136473000916910066Çarşı7,4007,4007,4007.6007.3000147000007.5207.391067ÇBS Boya Sanayii1,7251,7751,7251.8001.7250122040001.7721.738068Çelik Halat3,3003,4003,3503.5003.3501.52127582963.4503.359069CEMTAS Çelik Makina3,3503,5503,5003.6503.4004.48613400003.5343.509070Ceylan Giyim8,8008,7009,1009.1008.6003.41163450008.7048.893071Çimsa10,75011,00011,00011.25010.7502.334746900010.97211.068072Çelebi Hava Servisi69,00070,00077,00077.00069.00011.594234200070.06375.004073Çimbeton4,8005,0005,0005.1504.9004.17140700005.0714.946074Çimentaş19,50019,50019,50019.75019.2500635200019.66219.499075Commercial Un.Sig.15,25015,50015,75016.50015.2503.28863100016.03315.512076Dardanel68000000000077Demirbank76000000000078Denizli Cam6,5006,5006,4006.7006.400-1.54156345006.5786.427079Dentaş Ambalaj2,5502,6502,8502.8502.50011.761046310002.6302.762080Derimod2,8003,0002,9003.0502.8503.57352440002.9642.920081Deva Holding1,8501,8001,6251.9251.625-12.1621283612411.8291.685082Dışbank8308608708808404.825434729500864867083Ditaş Doğan12,50012,75012,50012.75012.2500409100012.74812.399084Demir Yat. Ort.1,7751,8001,7751.9001.7750168390001.8131.800085Demisaş Döküm6,7006,7006,7006.9006.600021510006.7776.700086Doğan Burda Rizzoli3,6003,6003,5003.6503.450-2.78261160003.5913.515087Doğan Holding4,8504,8504,8005.0004.750-1.0325304090174.8654.782088Döktaş2,4502,4252,4252.4752.425-1.021019560802.4492.435089Doğan Yayın Holding3,9003,9503,9004.0503.850010548428843.9643.901090Eczacıbaşı Yat.Ort.1,2751,2751,2751.3251.2500111600001.2691.266091Eczacıbaşı İlaç7,6007,5007,6007.7007.4000242677047.6067.511092Eczacıbaşı Yapı20,50020,25020,50021.00020.00002437625020.55720.312093Eczacıbaşı Yatırım3,4003,4003,4003.5003.3500927681963.4393.384094Efes Yatırım4,2004,3004,2504.3504.2001.19703506004.3024.265095Egs5605805705905601.79148049600578568096Ege Endüstri2,2752,3252,3752.3752.3004.4160870002.3212.350097Egs Finansal Kiralama770780770800760042329000775764098Ege Gübre4,7004,8504,7004.9004.600015990004.7914.751099EGS Holding28029028029027002814030500282278100Egeser Giyim540560540570530069419500560540101Ege Profil Tic.11,50011,75011,50011.75011.50007100011.75011.594102Ege Seramik3,1503,2003,2003.2503.1501.59238805403.2213.157103EGS Yat.Ort.550560540580540