İMKB ikinci seans (A-F)

(7 Haziran 2001, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki 1.2.GüniçiGüniçi Günlük İşlem 1.Seans2.SeansAdıKapanışseansseansEn yüksekEn düşükDeğerMiktarıAğ. Ort.Ağ. Ort.Acıbadem Sağlık Hiz.19,00019,25019,25019.50018.7501.321464500019.18619.253Adana Çimento (A)7,4007,4007,7007.7007.3004.05587124007.4267.593Adana Çimento (B)4,6004,5004,7004.7504.4002.1734310004.4884.636Adel Kalemcilik10,25010,20011,00011.0009.7007.323186700010.09410.767Adana Çimento (C)1,0501,0251,0501.0751.00001276320911.0201.051Anadolu Efes Bira.46,00045,50047,00047.50043.5002.172362259745.23946.592Afyon Çimento102,50095,000102,000.103.00095.000-.4911200096.666.100.908Anadolu Gıda11,00010,75011,75011.75010.5006.824216700010.73511.275Akal Tekstil12,75012,25013,00013.25011.2501.96101700012.47012.938Akbank4,9504,9005,2505.2504.8006.0645454362194.8465.082Akcansa7,5007,3007,7007.7007.2002.671934840007.3717.564Ak Enerji36,00035,00037,50037.50034.5004.1720179400034.99636.417Aktif Finans1,1251,1001,1251.1501.100015320001.1001.125Aksigorta11,00010,50011,50011.50010.5004.559247800210.63611.075Aksu İplik Dokuma4,7504,3004,4005.0004.250-7.372970100004.4374.318Aksa14,00013,50014,50014.50013.2503.578756175013.49514.128Aksu Enerji10,2509,75010,40010.5009.7501.46147115009.94710.275Aktas Elektrik150,00000000000Ak Yatırım Ort.1,0751,0751,1501.1501.0506.981082720001.0711.102Alarko Holding27,50028,00029,50029.50026.5007.2718469630127.50028.937Alarko Carrier San.45,00045,00049,00049.00044.5008.891148290144.56947.742Alcatel Teletaş52,00052,00054,00055.00050.0003.853141320150.90753.314Alfa Menkul4,0003,9503,9004.2003.900-2.510660014.0583.904Alarko Gayrımenkul Y.O.14,50014,25014,75015.00014.0001.723507300014.18714.633Alkim Kağıt1,5751,5501,6501.6501.5254.761188750001.5421.602Alkim Kimya5,9005,8006,2006.3005.7005.08378950005.8196.099Alternatifbank A.P.5605506106205508.93448774247558596Altınyıldız9,1009,0009,4009.4008.7003.339780008.9529.315Altınyağ Kombinaları2,5002,4252,5252.5502.4001.290350002.4392.508Anadolu Cam1,3001,3001,4001.4001.2757.691489295201.2951.353Anadolu Hayat Sig.3,5503,4503,7003.7003.4504.23390671023.4823.586Anadolu Sigorta2,7002,6502,8002.8502.5503.71183405002.6142.755Arat Tekstil9109009609608905.4935802200902933Arçelik10,25010,00010,40010.4009.7501.462512931289.97810.239Arena Bilgisayar9,7509,40010,10010.1008.8003.59139620009.4079.853Alternatif Yatırım1,3751,3501,3751.4001.3250416190001.3681.370Arsan Tekstil3,8003,7503,8003.9003.700085620003.8153.766Aselsan11,50011,00011,50011.75011.00002779087911.13711.488Anadolu ISUZU7,6007,5008,0008.0007.4005.26747160007.5227.857Ata Yatırım3,3003,2503,4003.4003.2503.035010003.2503.310Akın Tekstil7,9007,6007,9007.9007.500061830007.5987.708Atlas Yatırım1,7501,7001,7751.7751.7001.4321440001.7571.774Atlantis Yat. Ort.8308008408407901.22983000800808Avrasya Yat. Ort.17,750018,00018.00001.4142000017.809Ayen Enerji45,50045,00047,00047.00044.0003.32358002844.72546.084Aygaz26,50025,50027,00027.00025.0001.893407301025.49226.481Bağfaş21,25020,75021,75021.75020.7502.351610400020.91221.455Bak Ambalaj3,2003,1003,2503.2503.0501.56487350003.1233.187Banvit10,20010,00010,40010.5009.8001.963239000110.03810.323Beko Elektronik4,9004,9005,1505.1504.8005.12019392384.8335.017Berdan Tekstil2,6502,5502,8502.8502.4507.55650210002.5482.787Bosch Fren Sis.900,000900,000920,000.930.000.880.0002.22109103.892.500.915.753Bolu Çimento2,3752,3752,4752.4752.3254.21673319002.3712.433Bossa Tic. San.2,1502,1252,2002.2002.0752.33569380002.0972.167Brisa31,00030,50031,50031.50030.0001.6178400030.34131.053Borova Yapı End.16,00015,75016,75017.00015.5004.6910237300015.76616.532Borusan6,3006,2006,4006.4006.1001.59156900006.1666.284Borusan Yatırım3,5503,5003,7003.7003.4504.23375332503.5013.624Batı Söke Cimento2,9003,0003,1003.1502.8006.91538160003.0483.081BSH Profilo16,50016,00016,50016.50016.0000145080716.00016.323Batı Çimento4,6504,9504,9005.1504.4005.381502850004.8604.992Bursa Çimento15,00015,25015,25015.25015.0001.67104400015.18815.250Bumerang Yat.Ort.9008809209308502.228651000870911Burçelik4,6004,6004,9505.1504.5507.61919840004.6545.013Bayraklı Boya1,0009901,0101.0309501.1452580009791.017Çarşı7,0006,7007,2007.2006.6002.86475180006.7157.005ÇBS Boya Sanayii2,0001,9252,0252.1001.8501.25327650001.8922.011Çelik Halat4,1003,8503,9004.2003.850-4.881848830003.9544.011CEMTAS Çelik Makina3,4503,3503,5003.5503.3001.45715430003.3643.479Ceylan Giyim5,7005,7005,5006.1005.500-3.51134520005.8775.676Çimsa11,00011,00011,75011.75010.5006.822484900010.76811.291Çelebi Hava Servisi68,00071,00075,00075.00065.00010.296130600068.08873.712Çimbeton5,0005,3005,4005.5004.9008.563940005.2325.384Çimentaş16,50018,00017,00019.75016.5003.03375400017.74317.371Commercial Un.Sig.13,00013,25013,75014.25012.5005.771671900012.84113.601Dardanel68000000000Demirbank76000000000Denizli Cam6,4006,2006,6006.6006.0003.1365855106.1556.461Dentaş Ambalaj2,5002,4502,6252.6252.4505.315520002.4812.556Derimod2,8502,8502,9002.9502.8001.7584110002.8162.898Deva Holding1,1501,1001,2001.2001.0754.353706600001.1001.158Dışbank8108208808907808.644866502344810856Ditaş Doğan13,00013,00013,50013.50012.5003.85349100012.94313.375Demir Yat. Ort.1,3501,4251,4001.4501.3253.7153030001.4041.402Demisaş Döküm5,7005,4006,1006.1005.4007.02171090005.4785.937Doğan Burda Rizzoli14,00014,75015,50015.50013.50010.717784100014.02415.141Doğan Holding4,9505,0005,2005.2004.8505.0526931880004.9255.099Döktaş4,6504,5504,7504.7504.2502.15680262824.5044.618Doğan Yayın Holding4,5004,5504,7504.7504.3505.5621672865514.4914.643Eczacıbaşı Yat.Ort.1,3251,2751,3501.3501.2751.8968000001.2901.319Eczacıbaşı İlaç8,1008,0008,3008.4007.9002.47368570007.9728.217Eczacıbaşı Yapı21,25020,50021,50021.50020.5001.181362300020.57521.110Eczacıbaşı Yatırım3,6503,6003,7503.7503.4502.742977337503.5553.708Efes Yatırım4,6004,5004,7504.8004.4503.261925850004.5134.663Egs5305205505605003.77176740000512542Ege Endüstri2,3752,3502,4502.4502.3253.16146630002.3662.433Egs Finansal Kiralama8107908208407601.2384523000781819Ege Gübre4,8004,8004,8504.8504.7501.0453150004.8004.811EGS Holding2702602802802503.76371320209254268Egeser Giyim5005005305304906.21456000493519Ege Profil Tic.11,00011,25011,25011.25011.0002.27164560011.06011.000Ege Seramik2,9002,9003,0003.0002.7503.45237010002.8812.930EGS Yat.Ort.4204104404504004.76644124444409433Emek Sigorta46000000000Emek Elektrik2,7502,7502,7502.8002.7000170946002.7302.754Eminis Ambalaj5,1005,0005,3005.5005.0003.9216600005.0205.178Enka77,00079,00082,00082.00075.0006.499930696578.41480.401Ege Plastik1,4751,5001,5251.5501.4503.393596560001.5121.516Erciyes Boru San.10,50010,50011,25011.75010.2507.14817700010.63410.935Ereğli Demir Çelik14,25014,25015,25015.25013.7507.0259861300013.99614.680Ersu