İMKB ikinci seans (A-F)

(27 Haziran 2001, Çarşamba günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki 1.2.GüniçiGüniçi Günlük İşlem 1.Seans2.SeansAdıKapanışseansseansEn yüksekEn düşükDeğerMiktarıAğ. Ort.Ağ. Ort.Acıbadem Sağlık Hiz.18,25018,00018,25018.25017.75001613400018.00117.981Adana Çimento (A)6,6006,6006,8006.8006.5003.03226120006.6416.710Adana Çimento (B)4,2004,4504,3004.4504.1002.3823520004.3544.344Adel Kalemcilik7,5007,9007,9007.9007.5005.3365465007.7757.848Adana Çimento (C)9801,0009901.0109701.02249661611993994Anadolu Efes Bira.46,50047,00047,00048.00046.0001.084157105346.96046.776Afyon Çimento97,00099,000103,000.104.00098.0006.197200098.909.100.540Anadolu Gıda10,75010,75010,75010.75010.5000957330010.51710.527Akal Tekstil11,75011,75012,50012.50011.5006.38171900011.72512.003Akbank5,1005,3005,2005.3005.0001.9647059750005.1585.121Akcansa7,2007,3007,3007.4007.1001.39952340007.2817.301Ak Enerji33,50034,00034,50034.50033.0002.998058700033.84234.250Aktif Finans1,1751,1751,2001.2251.1502.137590001.1541.188Aksigorta10,00010,50010,75010.75010.0007.58023320010.26510.508Aksu İplik Dokuma4,3004,3004,1504.3504.150-3.4913450004.3064.174Aksa13,50013,75013,75014.00013.2501.854095010013.71713.755Aksu Enerji9,70010,10010,00010.2009.7003.09227280009.99810.034Aktas Elektrik150,00000000000Ak Yatırım Ort.9801,0009901.0009701.0228926000993991Alarko Holding23,75024,25024,50024.50023.5003.166746023424.07024.228Alarko Carrier San.45,00045,50045,50045.50044.5001.11146200045.00045.432Alcatel Teletaş12,75013,00013,00013.25012.5001.963669955012.95112.830Alfa Menkul3,7003,8503,9003.9003.5505.4128630003.8333.849Alarko Gayrımenkul Y.O.12,00012,25012,25012.25011.7502.081877615012.00212.023Alkim Kağıt1,5001,5501,5251.5751.5001.67272920001.5261.546Alkim Kimya5,4005,6005,6005.8005.4003.7109560005.5655.628Alternatifbank A.P.5705805705905600434600000574572Altınyıldız8,0008,5008,4008.6008.0005.322840008.4138.441Altınyağ Kombinaları2,5502,6502,6002.7002.6001.96305340002.6382.619Anadolu Cam1,2501,2751,3001.3001.2504.1364124711.2501.274Anadolu Hayat Sig.3,3003,4003,3503.4003.3001.52422614003.3463.356Anadolu Sigorta1,4751,5001,4751.5001.42501405714271.4721.485Arat Tekstil9209509809809206.5290391000938955Arçelik9,8009,8009,90010.0009.7001.024397969059.8329.881Arena Bilgisayar8,8009,2009,2009.3008.9004.55344040009.1879.093Alternatif Yatırım1,2251,2501,3251.3501.2008.16300370001.2371.325Arsan Tekstil3,3503,3503,5003.5003.3004.4832490003.3213.379Aselsan10,25010,75010,50010.75010.2502.44959327910.46010.673Anadolu ISUZU7,9008,0008,1008.2007.8002.53193410007.9628.074Ata Yatırım2,9002,9002,9002.9502.85008630002.8802.896Akın Tekstil7,3007,2007,3007.4007.000096420007.1777.086Atlas Yatırım1,6001,6001,7001.7251.5756.2517600001.5891.663Atlantis Yat. Ort.78080086086075010.264209000784810Avrasya Yat. Ort.15,00015,00015,50015.50015.0003.337800015.00515.500Ayen Enerji44,50046,50047,00047.50045.0005.621435035845.82346.763Aygaz24,00024,50024,75025.00024.0003.131336800024.24724.627Bağfaş18,50019,25018,75019.25018.5001.35496100018.91818.976Bak Ambalaj3,5503,5003,3503.6503.350-5.633278820003.5633.422Banvit9,40010,0009,70010.2009.3003.19496333359.8739.799Beko Elektronik3,2503,3503,3503.4003.2503.081022486033.3213.326Berdan Tekstil3,2503,1503,2003.4503.050-1.541086130003.2403.230Bosch Fren Sis.870,000890,000900,000.900.000.880.0003.4517000.888.888.890.000Bolu Çimento2,1752,2502,2502.2752.1753.45141673102.2162.247Bossa Tic. San.2,1752,2002,1752.2502.1500452040002.2062.206Brisa25,50027,00027,00028.00025.5005.88191209326.71427.162Borova Yapı End.18,50019,50019,00019.75018.2502.77539500019.21019.090Borusan6,2006,2006,2006.3006.100074980006.1936.214Borusan Yatırım3,5503,6003,6503.7003.5502.82236330003.5883.619Batı Söke Cimento2,7002,8002,9002.9002.7007.41151990002.8002.833BSH Profilo14,00015,50016,50016.50014.00017.861027455015.00916.428Batı Çimento5,0005,1505,1005.2004.9002.201190005.0885.102Bursa Çimento15,25015,00015,00015.25014.500-1.6486200014.97715.000Bumerang Yat.Ort.8508708808908303.531634000855873Burçelik4,9004,9505,1005.1504.9004.08290100004.9385.027Bayraklı Boya8909109009308901.12166269000905910Çarşı7,3007,6007,5007.6007.3002.74146230007.5197.516ÇBS Boya Sanayii1,7501,7501,7501.7751.7250122930001.7521.742Çelik Halat3,2003,2503,3003.3503.2003.1351410003.2843.310CEMTAS Çelik Makina3,2003,3503,4003.4003.2006.25322990003.3343.366Ceylan Giyim9,0009,0009,0009.2008.8000119742509.0048.912Çimsa10,25010,50010,50010.75010.2502.442547820010.48910.736Çelebi Hava Servisi61,00066,00066,00067.00061.0008.21532900064.94764.881Çimbeton4,7504,9504,8505.0004.8002.1142290004.8794.884Çimentaş18,50019,00019,25019.25018.7504.05977600018.79418.932Commercial Un.Sig.14,75014,50015,00015.00014.5001.69353882014.65314.751Dardanel68000000000Demirbank76000000000Denizli Cam5,7006,0006,4006.4005.70012.28299980005.9236.134Dentaş Ambalaj2,3752,4502,5252.5502.3506.32634390002.4242.496Derimod2,7502,8002,7502.8502.750087780002.7962.798Deva Holding1,5751,6001,6501.6501.5254.7614413990001.5821.585Dışbank7908108308307805.063214327720806814Ditaş Doğan11,75012,00012,25012.25011.7504.26293048011.98812.249Demir Yat. Ort.1,4751,5001,6501.6501.47511.86210780001.5021.588Demisaş Döküm6,5006,6006,6006.6006.5001.5425580006.5096.500Doğan Burda Rizzoli3,5003,5003,5503.6003.4001.43490060003.4913.512Doğan Holding4,5504,6004,9004.9004.4507.6929778682944.5814.710Döktaş2,4502,5002,4502.5252.4250804510002.4902.461Doğan Yayın Holding3,9004,0004,0504.0503.8503.8522095206453.9373.985Eczacıbaşı Yat.Ort.1,2751,2501,2751.3001.250014310001.2741.289Eczacıbaşı İlaç7,4007,6007,5007.7007.3001.35308890007.5717.525Eczacıbaşı Yapı20,25020,75020,50020.75020.0001.231726700020.55320.529Eczacıbaşı Yatırım3,3503,4003,4003.4503.2501.491307815003.3783.390Efes Yatırım4,2004,3504,3004.4004.2002.38611491354.2894.320Egs5805905806105600864633600595581Ege Endüstri2,2252,3002,2752.3502.2502.2548490002.2962.290Egs Finansal Kiralama7707907908107702.6163211000796783Ege Gübre4,6004,9004,9004.9004.3006.5211770004.8854.900EGS Holding29030029031028008430876921296288Egeser Giyim5605705705905501.79122985000570561Ege Profil Tic.11,75011,75011,50011.75011.500-2.13161000011.75011.547Ege Seramik3,1503,3003,2503.4503.1003.171495380003.2833.292EGS Yat.Ort.6006206106405701.673669938474617613Emek Sigorta46000000000Emek Elektrik2,6002,6502,6002.6502.550081910002.6042.595Eminis Ambalaj4,9004,9004,9504.9504.8001.028000004.8734.874Enka77,00078,00079,00079.00076.0002.64683440077.27877.683Ege Plastik1,2501,3001,3001.3251.2504.571200001.2741.280Erciyes Boru San.10,25010,50010,50010.50010.5002.4426200010.50010.500Ereğli Demir Çelik14,25014,50014,75014.75014.0003.5147142218914.24014.508Ersu Meyve ve Gıda7,0007,1007,0007.200