İMKB ikinci seans (A-F)

(6 Temmuz 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.18,00018,00018,00018.25017.5000693600017.99917.795002Adana Çimento (A)6,8006,8006,7006.9006.700-1.47181723316.7756.770003Adana Çimento (B)4,2504,3504,3004.5003.8001.1816180604.3994.292004Adel Kalemcilik7,9008,2008,1008.2007.9002.5384750008.1298.072005Adana Çimento (C)1,0001,0001,0001.0101.0000473160931.0001.000006Anadolu Efes Bira.49,50049,50052,00052.00049.0005.053550083149.38450.597007Afyon Çimento122,500127,500130,000.132.500.122.5006.12474000.129.714.126.031008Anadolu Gıda5,3005,3005,3005.3005.200095090005.2985.213009Akal Tekstil12,00012,50012,50012.50012.0004.17359700012.08912.387010Akbank5,1005,3005,3005.3005.2003.928693663855.2305.269011Akcansa7,3007,4007,5007.5007.3002.74981536707.3937.453012Ak Enerji38,00037,50037,50038.50036.500-1.3217770825037.78837.066013Aktif Finans1,1501,1501,2001.2751.1504.3564760001.1891.187014Aksigorta10,10010,20010,10010.20010.00006774911010.10010.061015Aksu İplik Dokuma4,3004,2004,2004.3504.200-2.3313920004.2174.205016Aksa14,75014,50014,75015.00014.50007186505814.72514.539017Aksu Enerji10,25010,50010,50010.50010.2502.44871300010.48810.312018Aktas Elektrik150,00000000000019Ak Yatırım Ort.9801,0001,0001.0009902.0424542000993993020Alarko Holding24,50024,25024,00024.50024.000-2.043260065924.49224.118021Alarko Carrier San.44,50045,00045,00045.50044.5001.12116200045.01944.897022Alcatel Teletaş12,00012,25012,00012.50012.00002923736012.24912.063023Alfa Menkul3,8003,8003,7503.8003.750-1.3212860003.8003.797024Alarko Gayrımenkul Y.O.12,50012,50012,50012.75012.25001157001012.50912.479025Alkim Kağıt1,6251,6251,6251.6501.6000428990001.6221.607026Alkim Kimya6,2006,2006,2006.2006.1000383850006.1686.145027Alternatifbank A.P.550550540560540-1.82108127100550547028Altınyıldız8,6008,7008,7008.9008.7001.1672510008.7058.778029Altınyağ Kombinaları2,8502,9002,8502.9502.8500399040002.8982.871030Anadolu Cam1,2751,3001,2751.3001.25001383025351.2801.279031Anadolu Hayat Sig.3,5503,6003,5003.7003.450-1.41519723003.6103.524032Anadolu Sigorta1,4001,4001,4001.4251.37502724024801.4031.391033Arat Tekstil960960950980950-1.0432729000966955034Arçelik10,20010,20010,50010.50010.0002.9426754775010.19910.249035Arena Bilgisayar9,3009,5009,2009.6009.200-1.0862800009.4679.349036Alternatif Yatırım1,3751,3751,3751.4001.350028490001.3761.377037Arsan Tekstil3,2003,2003,1503.3503.150-1.565870003.2093.198038Aselsan10,50010,50010,50010.50010.2500603256810.47910.292039Anadolu ISUZU8,1008,3008,3008.4008.1002.47392150008.2108.218040Ata Yatırım2,8502,9503,0003.0502.8505.269610002.8772.981041Akın Tekstil8,3008,2008,2008.6008.100-1.294480008.3338.198042Atlas Yatırım1,6501,6751,6251.6751.625-1.5211670001.6701.645043Atlantis Yat. Ort.880870860890860-2.272140000876867044Avrasya Yat. Ort.13,25013,00012,50014.00012.500-5.6666700013.36412.864045Ayen Enerji53,00053,00052,00054.00052.000-1.891059800052.92152.748046Aygaz25,50026,50026,50026.50025.5003.921164116826.01426.004047Bağfaş21,75021,50021,75021.75021.25001862305821.60021.506048Bak Ambalaj3,3503,4003,3503.5003.35003876260003.4513.387049Banvit9,5009,5009,4009.7009.400-1.05106523349.5519.434050Beko Elektronik3,5503,6003,6003.6503.5001.415901775003.5843.602051Berdan Tekstil2,9003,0002,9503.0002.8501.7275430002.9762.899052Bosch Fren Sis.880,000880,000880,000.890.000.880.000021005.888.333.882.666053Bolu Çimento2,3252,3252,3252.3502.3000189649272.3352.330054Bossa Tic. San.2,3752,4502,5252.5252.3756.321244870002.4162.475055Brisa30,50030,50030,00031.50030.000-1.64141100030.51730.347056Borova Yapı End.20,50020,75021,00022.00020.5002.444166025021.25720.809057Borusan5,9005,9006,1006.1005.9003.3971240006.0066.001058Borusan Yatırım3,6503,6503,7003.7503.6001.37608762593.6973.648059Batı Söke Cimento3,0002,9503,0003.0002.9000200110002.9542.950060BSH Profilo18,25018,50018,50018.50018.0001.37242300018.27418.254061Batı Çimento5,6005,5005,5005.6005.400-1.7941087995.4865.416062Bursa Çimento15,00015,00015,00015.25015.000053300015.00015.004063Bumerang Yat.Ort.8608508608808300965000855844064Burçelik5,2005,4005,4005.4005.2003.8598740005.3415.295065Bayraklı Boya860870860880860057773000869865066Çarşı7,4007,5007,3007.5007.300-1.35252760007.4287.328067ÇBS Boya Sanayii1,6501,6751,7501.8001.6506.06464470001.6731.750068Çelik Halat3,5503,5003,4003.6503.350-4.23180941083.5493.419069CEMTAS Çelik Makina3,5003,5503,7003.8003.4505.711178540003.5203.663070Ceylan Giyim8,8009,5009,4009.5008.7006.82169050009.2159.336071Çimsa11,00011,25011,50011.50011.0004.557504980011.09411.150072Çelebi Hava Servisi75,00077,00075,00078.00074.00003123821076.62875.223073Çimbeton4,8005,0004,9505.1004.9003.13116900005.0354.955074Çimentaş19,75019,75019,75020.00019.5000573400019.74619.783075Commercial Un.Sig.15,50015,50015,50015.75015.2500282200015.47715.291076Dardanel68000000000077Demirbank76000000000078Denizli Cam6,3006,3006,3006.4006.200047700006.3166.295079Dentaş Ambalaj3,0503,0002,9503.1002.950-3.28419580003.0453.006080Derimod3,0002,9503,0003.0502.9000209190002.9672.989081Deva Holding1,5751,5751,6001.6251.5501.595828023711.6041.577082Dışbank8308308308508300599099386839838083Ditaş Doğan12,50012,50012,50012.75012.2500342400012.50112.495084Demir Yat. Ort.1,7751,7751,7501.8501.750-1.41164910001.7851.765085Demisaş Döküm6,7006,8006,7006.9006.60006330006.7986.626086Doğan Burda Rizzoli3,4003,4503,4503.4503.3501.47338117503.4093.400087Doğan Holding4,6504,7004,7004.7504.6001.0810439999204.6984.661088Döktaş2,5252,5752,6502.6502.5004.952499660002.5582.579089Doğan Yayın Holding3,7503,8503,7503.8503.75005707818333.8023.792090Eczacıbaşı Yat.Ort.1,2501,2501,2501.2751.250010580001.2521.263091Eczacıbaşı İlaç7,4007,4007,4007.5007.3000207430007.3547.355092Eczacıbaşı Yapı20,25020,25021,00021.25020.2503.73126575020.26120.807093Eczacıbaşı Yatırım3,4503,4503,4003.5003.350-1.451164305003.4483.400094Efes Yatırım4,2004,3004,2504.3004.2001.191701610004.2674.257095Egs5305505505505303.7780070000547544096Ege Endüstri2,3502,3752,4002.4252.3252.13240240002.3632.370097Egs Finansal Kiralama7507507607707401.3316396000749747098Ege Gübre4,6004,8504,7504.9004.6003.2659691404.8224.808099EGS Holding28028028028027001373787300273270100Egeser Giyim5105305205305201.9652995000525520101Ege Profil Tic.12,75013,00012,75014.25012.2500195746413.00013.113102Ege Seramik3,1003,1003,0503.1003.050-1.61476656003.0613.051103EGS Yat.Ort.5305305305405200489571000530524