İMKB ikinci seans (A-F)

(4 Temmuz 2001, Çarşamba günküHürriyet Gazetesi'nde yayınlanan verilerdir.) MenkulÖnceki 1.2.GüniçiGüniçi Günlük İşlem 1.Seans2.Seans AdıKapanışseansseansEn yüksekEn düşükDeğerMiktarıAğ. Ort.Ağ. Ort.001Acıbadem Sağlık Hiz.18,25017,75018,00018.00017.500-1.371133800017.73717.750002Adana Çimento (A)7,0006,8006,8006.9006.700-2.86113955856.7486.747003Adana Çimento (B)4,4004,2504,3504.3504.200-1.147460004.2844.264004Adel Kalemcilik8,3007,9007,9008.2007.700-4.8250155007.8727.869005Adana Çimento (C)1,0109901,0001.000970-.9991896813992999006Anadolu Efes Bira.48,50047,50047,00047.50043.500-3.09804836547.19547.012007Afyon Çimento110,000112,500112,500.117.500.107.5002.2758000.111.176.113.020008Anadolu Gıda5,4005,1005,2005.3005.000-3.7330430005.1695.199009Akal Tekstil12,00011,25011,75012.00011.000-2.08508300011.34211.596010Akbank5,4005,2005,2005.3005.000-3.725197850005.1055.142011Akcansa7,6007,3007,3007.6007.200-3.95434607307.3697.298012Ak Enerji37,50036,00036,50039.00035.500-2.6714220700035.97836.633013Aktif Finans1,2001,1751,1501.1751.150-4.1719200001.1681.150014Aksigorta10,40010,00010,00010.2509.750-3.851370881329.99610.004015Aksu İplik Dokuma4,4004,4004,2504.4004.250-3.4144310004.3414.276016Aksa15,00014,50014,50014.75014.250-3.336409250014.42314.497017Aksu Enerji10,50010,25010,50010.50010.00006414100010.26910.342018Aktas Elektrik150,00000000000019Ak Yatırım Ort.1,0109809901.010950-1.9831883000983984020Alarko Holding25,00024,25024,50024.50024.000-2.5190518024.25124.273021Alarko Carrier San.46,00044,50045,00046.00044.500-2.17168800045.03744.989022Alcatel Teletaş12,75012,25012,25012.75012.000-3.925535800012.08812.233023Alfa Menkul3,8503,7503,9003.9003.7501.334800003.7713.852024Alarko Gayrımenkul Y.O.12,75012,25012,25012.50012.000-3.922397602012.20412.281025Alkim Kağıt1,7001,6251,6251.6251.575-4.41332700001.6031.611026Alkim Kimya6,4006,2006,2006.3006.000-3.13214750006.1796.197027Alternatifbank A.P.570550560570540-1.75240761000550550028Altınyıldız8,9008,4008,5008.8008.400-4.4947290008.5378.566029Altınyağ Kombinaları3,1002,9502,9003.1002.850-6.45712080002.9322.938030Anadolu Cam1,3001,2751,2751.2751.250-1.92944923021.2721.254031Anadolu Hayat Sig.3,8503,7003,7003.8503.650-3.91948816003.6953.746032Anadolu Sigorta1,5251,4751,4501.5001.450-4.922098985401.4591.451033Arat Tekstil1,000970970990960-3.80437000971975034Arçelik10,60010,25010,20010.50010.000-3.7729584637410.01710.176035Arena Bilgisayar9,7009,5009,5009.6009.200-2.0692370009.4179.465036Alternatif Yatırım1,4251,3501,3501.4001.300-5.2686200001.3501.353037Arsan Tekstil3,4003,2503,2503.3503.200-4.4115640003.2693.246038Aselsan11,00010,25010,50010.75010.250-4.552253020010.48110.507039Anadolu ISUZU8,7008,1008,1008.5008.000-6.9989640008.1918.146040Ata Yatırım3,0002,9502,9503.0002.900-1.672520002.9112.944041Akın Tekstil8,2008,2007,9008.6007.700-3.66404430008.2347.926042Atlas Yatırım1,6501,6001,6251.6501.600-1.5221580001.6001.641043Atlantis Yat. Ort.960930890940880-7.291311075917913044Avrasya Yat. Ort.14,00014,00014,00014.50013.750055500014.34514.012045Ayen Enerji53,00051,00052,00053.00050.000-1.892700750051.03951.794046Aygaz27,50026,00026,00027.00025.500-5.452139700026.25726.036047Bağfaş22,75021,75021,75022.25021.250-4.42743300021.92621.739048Bak Ambalaj3,4003,3003,4003.4503.3000553370003.3203.325049Banvit9,7009,5009,6009.6009.300-1.03153312009.4539.426050Beko Elektronik3,6503,5003,5003.5503.400-4.112078465003.4813.504051Berdan Tekstil2,9002,7502,9002.9002.6000186010002.7762.842052Bosch Fren Sis.930,000890,000890,000.900.000.880.000-4.330000.894.444.885.833053Bolu Çimento2,3502,2752,3002.3252.250-2.13285529902.2762.294054Bossa Tic. San.2,4252,3252,3752.4002.275-2.06921390002.3492.364055Brisa31,00031,00031,00031.50029.0000768100030.81331.346056Borova Yapı End.19,50019,00019,00019.00018.750-2.56716300018.93818.822057Borusan6,3006,0006,0006.3005.900-4.76117820006.0706.020058Borusan Yatırım3,8503,6503,6503.8003.650-5.19437320003.7113.690059Batı Söke Cimento3,0503,0503,0503.0502.9000313100003.0023.000060BSH Profilo18,50017,75018,25018.25017.750-1.35213500017.89417.981061Batı Çimento5,8005,5005,6005.6005.500-3.45106740005.5065.529062Bursa Çimento15,00015,25015,25015.50014.7501.67328100015.10615.250063Bumerang Yat.Ort.880860850890840-3.41351000855852064Burçelik5,6005,5005,3005.7005.300-5.36147460005.4915.395065Bayraklı Boya890880870890840-2.25110583200869871066Çarşı8,0007,5007,5007.7007.400-6.25419190007.5377.470067ÇBS Boya Sanayii1,7501,6751,6751.7501.600-4.2985460001.6861.690068Çelik Halat3,4003,3003,2503.3503.200-4.4174781003.2633.235069CEMTAS Çelik Makina3,6003,4503,4503.6503.400-4.17362860003.4923.479070Ceylan Giyim9,1008,7008,8009.0008.700-3.324200008.8638.785071Çimsa11,00011,00011,00011.25010.75002149100010.76610.981072Çelebi Hava Servisi73,00072,00072,00074.00070.000-1.371518000072.41072.342073Çimbeton4,9504,8504,8005.0004.800-3.0339960004.8604.846074Çimentaş19,75019,75019,75020.50019.2500865100019.50319.623075Commercial Un.Sig.15,75015,50015,50017.00015.250-1.59788600015.50215.308076Dardanel68000000000077Demirbank76000000000078Denizli Cam6,6006,4006,4006.4006.200-3.0332210006.3336.307079Dentaş Ambalaj3,0502,9503,0003.1002.900-1.64525420002.9482.959080Derimod2,9002,9002,9502.9502.7501.72483200002.8832.874081Deva Holding1,5501,4751,5251.5751.475-1.619989835001.4981.536082Dışbank880830830870830-5.681629592140843834083Ditaş Doğan13,00012,25012,25012.75012.250-5.77236001012.28412.250084Demir Yat. Ort.1,8751,7501,7751.8251.675-5.33119420001.7731.781085Demisaş Döküm6,8006,6006,6006.7006.300-2.9421533396.4946.665086Doğan Burda Rizzoli3,6003,4503,4003.5503.350-5.56348290003.4493.413087Doğan Holding4,8504,7004,7004.8004.600-3.0912684373204.6614.661088Döktaş2,4252,4502,4752.5002.4002.061624740002.4442.467089Doğan Yayın Holding3,9503,7503,8503.9503.750-2.537688126603.8223.799090Eczacıbaşı Yat.Ort.1,3501,2501,2751.3001.225-5.56114770001.2451.272091Eczacıbaşı İlaç7,6007,3007,4007.6007.300-2.63243480007.3737.393092Eczacıbaşı Yapı20,50020,00019,75020.25019.750-3.661041700020.00419.809093Eczacıbaşı Yatırım3,5503,4003,4503.4503.350-2.821473641213.3863.417094Efes Yatırım4,3504,2004,2504.3004.000-2.3919210004.1924.230095Egs570550560570550-1.75152207000556551096Ege Endüstri2,4002,3252,3502.3752.325-2.0870340002.3422.339097Egs Finansal Kiralama780750740780740-5.1346194000750747098Ege Gübre4,7504,6504,6004.8004.550-3.164480004.6624.636099EGS Holding290280280280270-3.452345912900270270100Egeser Giyim550530520560520-5.4550834500536527101Ege Profil Tic.11,75011,50011,50011.50011.500-2.1343700011.50011.500102Ege Seramik3,2003,1503,1503.1503.050-1.56427730003.1033.105103EGS