İMKB ikinci seans (A-F)

(3 Temmuz 2001, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.) MenkulÖnceki 1.2.GüniçiGüniçi Günlük İşlem 1.Seans2.Seans AdıKapanışseansseansEn yüksekEn düşükDeğerMiktarıAğ. Ort.Ağ. Ort.001Acıbadem Sağlık Hiz.18,00018,00018,25018.25017.7501.392121400018.08118.001002Adana Çimento (A)6,7006,8007,0007.0006.8004.48328320006.8616.884003Adana Çimento (B)4,4004,3504,4004.6504.250042200004.4544.398004Adel Kalemcilik8,3008,3008,3008.5008.200074334508.3118.259005Adana Çimento (C)1,0001,0101,0101.0209901.1368850001.0001.009006Anadolu Efes Bira.48,00048,00048,50049.00048.0001.041711715448.59848.324007Afyon Çimento110,000107,500110,000.115.000.107.500067000.107.500.110.635008Anadolu Gıda11,0005,4005,4005.6005.200-50.911383200005.5005.331009Akal Tekstil11,75012,00012,00012.25011.7502.13201400011.98412.117010Akbank5,2005,2005,4005.4005.1003.8525922673485.1225.296011Akcansa7,4007,4007,6007.6007.3002.7558827337.3977.572012Ak Enerji35,00035,50037,50037.50034.5007.1418988000035.40536.493013Aktif Finans1,1751,1751,2001.2001.1502.1325140001.1871.172014Aksigorta10,00010,00010,40010.4009.9004.20044006810.00110.189015Aksu İplik Dokuma4,4504,5004,4004.5504.300-1.1286990004.4514.474016Aksa14,50014,50015,00015.25014.2503.4511340625014.50014.791017Aksu Enerji10,00010,00010,50010.75010.0005.1690000010.24010.437018Aktas Elektrik150,00000000000019Ak Yatırım Ort.1,0001,0101,0101.0209901.312460001.0071.011020Alarko Holding24,25024,25025,00025.00024.0003.094648446924.37324.760021Alarko Carrier San.45,50046,00046,00046.50045.5001.1206000046.00046.093022Alcatel Teletaş12,75012,50012,75013.00012.50003169600012.74012.713023Alfa Menkul3,8003,8503,8503.8503.7001.3210960003.8483.790024Alarko Gayrımenkul Y.O.12,50012,25012,75013.00012.2502.2180060612.40012.640025Alkim Kağıt1,6501,6501,7001.7001.6503.03403770001.6731.683026Alkim Kimya6,2006,2006,4006.6006.1003.23580180006.2096.418027Alternatifbank A.P.5505605705805503.64271811000560572028Altınyıldız8,4008,6008,9009.1008.4005.95279750008.5718.879029Altınyağ Kombinaları3,2003,1503,1003.3003.100-3.13960690003.2273.152030Anadolu Cam1,3001,2751,3001.3251.27501157250831.2851.297031Anadolu Hayat Sig.3,6003,6003,8503.9003.6006.941694122003.6653.799032Anadolu Sigorta1,5251,5251,5251.5501.47504243857201.5171.525033Arat Tekstil9609801,0001.0009604.17109662000976987034Arçelik10,2509,90010,60010.6009.9003.414307496519.99810.342035Arena Bilgisayar9,7509,8009,7009.9009.600-.5179820009.8869.757036Alternatif Yatırım1,4251,3751,4251.4251.3750131080001.3951.410037Arsan Tekstil3,3503,4003,4003.4503.3501.4915340003.4023.381038Aselsan10,75010,50011,00011.00010.5002.332303914010.58210.800039Anadolu ISUZU8,2008,1008,7008.7008.0006.1952010008.1058.476040Ata Yatırım2,9003,0003,0003.0502.9003.457950002.9812.973041Akın Tekstil7,0007,6008,2008.2007.00017.14340250027.3718.120042Atlas Yatırım1,6501,6501,6501.6751.65006680001.6501.650043Atlantis Yat. Ort.9209009609608504.3520274000909905044Avrasya Yat. Ort.14,50014,50014,00015.00014.000-3.4558900014.66614.469045Ayen Enerji52,00052,00053,00054.00052.0001.922518800052.90752.972046Aygaz26,50027,00027,50028.00026.5003.772774900026.77727.422047Bağfaş21,00021,25022,75022.75021.2508.333142500021.52322.052048Bak Ambalaj3,3503,4503,4003.4503.3501.491989120003.4383.406049Banvit9,6009,7009,7009.9009.6001.04227308019.6979.775050Beko Elektronik3,4003,5003,6503.7003.4507.354779161073.4903.592051Berdan Tekstil2,9002,9002,9002.9502.850098910002.9292.901052Bosch Fren Sis.890,000900,000930,000.940.000.900.0004.4978000.905.500.922.631053Bolu Çimento2,3002,3502,3502.3752.3002.17265575892.3562.365054Bossa Tic. San.2,3502,4252,4252.4502.3753.192319330002.4232.416055Brisa28,00029,00031,00031.50028.50010.71450800028.90229.883056Borova Yapı End.18,25018,75019,50020.00018.2506.8513567400018.59119.399057Borusan6,1006,1006,3006.3006.1003.28150640006.1956.228058Borusan Yatırım3,7003,8003,8503.9003.6504.051474935003.7773.807059Batı Söke Cimento3,0003,0003,0503.1002.9501.671507950003.0133.039060BSH Profilo18,00018,25018,50018.50017.7502.78337233318.06318.170061Batı Çimento5,6005,5005,8005.8005.4003.57165363305.5065.648062Bursa Çimento15,00015,25015,00015.25014.7500177500015.03815.003063Bumerang Yat.Ort.8608808809008602.33398000877870064Burçelik6,0005,8005,6006.5005.600-6.673379920006.1175.713065Bayraklı Boya910910890930850-2.292939000898896066Çarşı7,4007,8008,0008.1007.3008.111204760007.8097.944067ÇBS Boya Sanayii1,7251,7501,7501.7501.7001.4589230001.7491.724068Çelik Halat3,3503,3503,4003.4503.3501.4998660003.3943.399069CEMTAS Çelik Makina3,5003,6003,6003.7003.5502.86539760003.6153.636070Ceylan Giyim9,1008,9009,1009.2008.800030610008.9688.964071Çimsa11,00011,25011,00011.50011.00003749300011.24311.155072Çelebi Hava Servisi77,00073,00073,00079.00071.000-5.194860100076.30673.033073Çimbeton5,0004,9004,9505.0004.850-1.76130004.9044.956074Çimentaş19,50019,75019,75019.75019.5001.28781700019.73819.727075Commercial Un.Sig.15,75015,50015,75016.25015.2500322700115.50215.643076Dardanel68000000000077Demirbank76000000000078Denizli Cam6,4006,4006,6006.6006.3003.1389265006.4866.562079Dentaş Ambalaj2,8503,0503,0503.1502.8507.021689280003.0153.076080Derimod2,9002,9002,9003.0002.850095080002.9372.902081Deva Holding1,6251,6501,5501.7001.500-4.6227073360001.6181.595082Dışbank8708808808908601.156430587000871870083Ditaş Doğan12,50012,75013,00013.00012.2504.800800012.63212.750084Demir Yat. Ort.1,7751,8501,8751.8751.7505.63182050001.8261.848085Demisaş Döküm6,7006,6006,8006.8006.5001.4919596656.5996.714086Doğan Burda Rizzoli3,5003,6003,6003.6503.5002.86472484733.5433.586087Doğan Holding4,8004,7004,8504.9004.6501.0414887984004.7544.805088Döktaş2,4252,4252,4252.4752.4000798090002.4262.445089Doğan Yayın Holding3,9003,9003,9504.0003.8501.289692476753.8963.936090Eczacıbaşı Yat.Ort.1,2751,2751,3501.3501.2505.8891630001.2671.314091Eczacıbaşı İlaç7,6007,6007,6007.7007.4000277310007.5407.605092Eczacıbaşı Yapı20,50020,25020,50020.50020.25001065700020.26020.421093Eczacıbaşı Yatırım3,4003,4503,5503.5503.3504.413288575003.4093.488094Efes Yatırım4,2504,2504,3504.4004.2002.35859190164.2504.332095Egs5705605705805500260716000566573096Ege Endüstri2,3752,4002,4002.4252.3251.0577910002.3712.374097Egs Finansal Kiralama7707607807807601.331466000769768098Ege Gübre4,7004,7004,7504.8504.7001.0615099004.7644.750099EGS Holding2802702902902703.572277648101278280100Egeser Giyim5405505505605301.8557705000552550101Ege Profil Tic.11,50011,50011,75012.00011.5002.1745200011.63111.751102Ege Seramik3,2003,2003,2003.2503.1500718160003.1993.217103EGS Yat.Ort.5405405605705203.7<