İMKB ikinci seans (A-F)

(5 Temmuz 2001, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.) MenkulÖnceki 1.2.GüniçiGüniçi Günlük İşlem 1.Seans2.Seans AdıKapanışseansseansEn yüksekEn düşükDeğerMiktarıAğ. Ort.Ağ. Ort.001Acıbadem Sağlık Hiz.18,00017,50018,00018.00017.5000721300017.74817.710002Adana Çimento (A)6,8006,5006,8006.8006.5000378540786.6446.684003Adana Çimento (B)4,3504,2004,2504.3004.100-2.312030004.1834.232004Adel Kalemcilik7,9007,8007,9007.9007.700036660007.8197.795005Adana Çimento (C)1,0009901,0001.010980077837190991999006Anadolu Efes Bira.47,00047,00049,50049.50046.5005.321961850947.18048.647007Afyon Çimento112,500110,000122,500.122.500.110.0008.89155000.110.406.118.861008Anadolu Gıda5,2005,2005,3005.3005.1001.92142711505.1615.171009Akal Tekstil11,75011,75012,00012.00011.5002.1344000011.75011.835010Akbank5,2005,0005,1005.2005.000-1.9218380935965.0865.165011Akcansa7,3007,2007,3007.4007.1000449960607.2257.259012Ak Enerji36,50036,50038,00038.00036.5004.1116928010236.88037.391013Aktif Finans1,1501,2001,1501.2001.125031200001.1531.150014Aksigorta10,0009,80010,10010.1009.8001.1192163009.9419.948015Aksu İplik Dokuma4,2504,1004,3004.3004.1001.1812020004.1884.200016Aksa14,50014,25014,75014.75014.0001.725847929414.25414.492017Aksu Enerji10,50010,25010,25010.50010.250-2.381811900010.39710.250018Aktas Elektrik150,00000000000019Ak Yatırım Ort.9909809801.000970-1.0114175000983981020Alarko Holding24,50024,00024,50024.50023.75004342990624.11924.173021Alarko Carrier San.45,00044,50044,50045.50044.500-1.11112342544.65844.895022Alcatel Teletaş12,25012,00012,00012.25011.500-2.043411950011.90511.983023Alfa Menkul3,9003,7503,8003.9003.750-2.565510003.8103.808024Alarko Gayrımenkul Y.O.12,25012,25012,50012.50012.0002.041069640012.19512.404025Alkim Kağıt1,6251,5751,6251.6251.5750817501821.5961.599026Alkim Kimya6,2006,1006,2006.3006.0000447610006.0976.097027Alternatifbank A.P.560540550560530-1.79222996000539547028Altınyıldız8,5008,6008,6008.7008.5001.1899850008.6218.640029Altınyağ Kombinaları2,9002,7502,8502.9502.700-1.72511590002.8232.833030Anadolu Cam1,2751,2501,2751.2751.22501059544181.2481.249031Anadolu Hayat Sig.3,7003,6003,5503.8003.550-4.05709121003.6763.593032Anadolu Sigorta1,4501,4251,4001.4501.375-3.453722366611.4331.401033Arat Tekstil970960960980940-1.0371786000957951034Arçelik10,2009,75010,20010.2509.750031344047210.07210.039035Arena Bilgisayar9,5009,5009,3009.8009.300-2.11155810009.5729.410036Alternatif Yatırım1,3501,3501,3751.3751.3501.8549210001.3631.355037Arsan Tekstil3,2503,3003,2003.3003.150-1.5412460003.2003.202038Aselsan10,50010,25010,50010.50010.25001143540210.31910.394039Anadolu ISUZU8,1008,0008,1008.3008.0000535670008.1118.095040Ata Yatırım2,9502,9002,8502.9002.650-3.3915190002.8952.780041Akın Tekstil7,9008,4008,3008.7007.8005.06271260018.3808.315042Atlas Yatırım1,6251,6001,6501.6501.6001.5436964001.6231.603043Atlantis Yat. Ort.890890880900840-1.12558000890880044Avrasya Yat. Ort.14,00014,00013,25014.00012.750-5.3631300014.00013.180045Ayen Enerji52,00051,00053,00053.00050.0001.922581950051.45651.985046Aygaz26,00025,50025,50026.50025.000-1.921392125025.46625.529047Bağfaş21,75021,25021,75021.75021.00001848900021.43521.523048Bak Ambalaj3,4003,3503,3503.4003.300-1.47614890003.3263.323049Banvit9,6009,4009,5009.6009.300-1.0476179339.3929.405050Beko Elektronik3,5003,5003,5503.5503.4001.431496702403.4673.510051Berdan Tekstil2,9002,9002,9003.0502.8000434430002.9482.915052Bosch Fren Sis.890,000880,000880,000.900.000.880.000-1.1216000.887.272.880.000053Bolu Çimento2,3002,3002,3252.3252.2501.09145539072.2962.299054Bossa Tic. San.2,3752,3752,3752.4002.3500463100002.3532.373055Brisa31,00030,50030,50031.50030.000-1.61121550030.70330.400056Borova Yapı End.19,00019,25020,50020.75018.5007.898510300019.07020.228057Borusan6,0006,0005,9006.0005.800-1.6791760005.9635.972058Borusan Yatırım3,6503,6503,6503.7503.6000694543713.6563.635059Batı Söke Cimento3,0502,9003,0003.0502.900-1.64259670002.9542.942060BSH Profilo18,25018,00018,25018.25017.7500309800017.97117.986061Batı Çimento5,6005,4005,6005.6005.300079013385.3775.442062Bursa Çimento15,25015,00015,00015.50015.000-1.64159200015.20415.000063Bumerang Yat.Ort.8508208608608201.18555000826859064Burçelik5,3005,2005,2005.5005.200-1.89155130005.3095.254065Bayraklı Boya870870860890850-1.15122054000879869066Çarşı7,5007,4007,4007.5007.200-1.33252730007.3447.384067ÇBS Boya Sanayii1,6751,6251,6501.7001.600-1.49137740001.6401.630068Çelik Halat3,2503,2003,5503.5503.1009.23280221223.1903.425069CEMTAS Çelik Makina3,4503,4503,5003.5503.4001.45139050003.4563.489070Ceylan Giyim8,8008,7008,8008.8008.600013240008.6908.680071Çimsa11,00010,50011,00011.25010.50002466100010.77610.998072Çelebi Hava Servisi72,00071,00075,00075.00070.0004.171032700071.47973.292073Çimbeton4,8004,8004,8004.9004.800032260004.8334.834074Çimentaş19,75019,75019,75020.00019.5000352900019.73819.572075Commercial Un.Sig.15,50015,25015,50015.50015.2500316100015.37315.460076Dardanel68000000000077Demirbank76000000000078Denizli Cam6,4006,3006,3006.4006.200-1.5655820006.3156.252079Dentaş Ambalaj3,0002,9503,0503.1002.9001.671258120002.9483.029080Derimod2,9502,9503,0003.0502.9001.69526930002.9782.930081Deva Holding1,5251,5001,5751.6251.4753.2815842300001.5111.566082Dışbank83082083085081001942597404830835083Ditaş Doğan12,25012,00012,50012.50012.0002.04363200012.24612.240084Demir Yat. Ort.1,7751,8251,7751.8751.7000219090001.8051.785085Demisaş Döküm6,6006,6006,7006.7006.5001.527130006.5426.600086Doğan Burda Rizzoli3,4003,3503,4003.4503.3500460150003.3743.384087Doğan Holding4,7004,6004,6504.7004.550-1.0617438179884.6304.623088Döktaş2,4752,4752,5252.5252.4502.021822560402.4732.500089Doğan Yayın Holding3,8503,7503,7503.8503.700-2.69767709903.7723.789090Eczacıbaşı Yat.Ort.1,2751,2751,2501.3001.225-1.9641910001.2631.251091Eczacıbaşı İlaç7,4007,3007,4007.5007.3000230445687.3407.300092Eczacıbaşı Yapı19,75020,00020,25020.75019.7502.53669825019.93820.097093Eczacıbaşı Yatırım3,4503,4003,4503.4503.35001489053323.4203.398094Efes Yatırım4,2504,2004,2004.2504.150-1.18642511004.1834.199095Egs560540530560530-5.36199238000542538096Ege Endüstri2,3502,3002,3502.3502.300059820002.3262.324097Egs Finansal Kiralama7407407507607301.3530110000742740098Ege Gübre4,6004,6504,6004.7504.600011535004.6964.626099EGS Holding28027028028026004224000000269269100Egeser Giyim520510510530510-1.9245512000518513101Ege Profil Tic.11,50011,50012,75012.75011.50010.8787800011.50011.740102Ege Seramik3,1503,1003,1003.1503.050-1.59108600003.0663.058103EGS Yat.Ort.5305205305405100871454044526<