İMKB ikinci seans (A-F)

(12 Nisan 2001, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki 1.2.GüniçiGüniçi Günlük İşlem 1.Seans2.SeansAdıKapanışseansseansEn yüksekEn düşükDeğerMiktarıAğ. Ort.Ağ. Ort.Acıbadem Sağlık Hiz.17,75019,00019,00019.25017.7507.048282700018.63418.775Adana Çimento (A)5,6005,9006,1006.1005.6008.93403419065.7615.917Adana Çimento (B)3,2503,3003,4503.5003.2506.15183420003.3163.433Adel Kalemcilik8,9008,8008,9008.9008.800022300008.8698.846Adana Çimento (C)7808008208207905.13267204860798808Anadolu Efes Bira.31,50032,50033,00033.00031.5004.767697834632.35132.785Afyon Çimento95,00096,00096,00098.00096.0001.053900096.18596.000Anadolu Gıda8,5008,6008,7008.8008.5002.35116670008.5338.682Akal Tekstil8,7008,7009,0009.0008.5003.4537151248.7148.701Akbank3,4003,3503,5003.5003.3002.9436912899743.4003.399Akcansa4,5504,7004,7504.8004.6004.41508175004.6614.695Ak Enerji24,75024,75025,25025.25024.7502.0218179100024.99525.156Aktif Finans1,0501,0501,0251.0751.025-2.3813710001.0501.025Aksigorta9,8009,90010,10010.2009.7003.062192840009.9149.966Aksu İplik Dokuma3,0002,8002,9002.9502.800-3.336780002.8962.900Aksa8,8009,0009,2009.2008.7004.551394826258.9459.043Aksu Enerji9,4009,3009,4009.5009.2000375862009.3879.350Aktas Elektrik150,00000000000Ak Yatırım Ort.8208208408408002.4441311000818830Alarko Holding28,00027,50028,50028.50027.0001.7929811900027.99727.719Alarko Carrier San.36,00036,50037,50037.50036.5004.17502400036.75437.101Alcatel Teletaş35,00037,00041,50041.50035.00018.5719833910037.38039.712Alfa Menkul2,9002,9503,2003.2002.75010.3410202342.9272.957Alarko Gayrımenkul Y.O.14,50014,25014,50014.50014.00005014625014.37414.245Alkim Kağıt1,4001,3751,4001.4251.3750337720001.3911.397Alkim Kimya5,0505,1005,2005.2005.0002.9777640005.0905.089Alternatifbank A.P.5705605805805301.7515518574571576Altınyıldız7,5007,3007,4007.4007.200-1.3346340007.2937.348Altınyağ Kombinaları1,6001,6001,6501.6501.5003.13240540001.6221.627Anadolu Cam1,3001,3251,3751.3751.3005.772864861191.3391.338Anadolu Hayat Sig.4,9504,9505,1005.1004.9003.03426860004.9975.023Anadolu Sigorta2,9002,9003,0503.0502.8005.171207660002.9072.960Arat Tekstil6306306506706303.1716829000638658Arçelik10,00010,20010,75010.75010.0007.544857401010.24910.409Arena Bilgisayar7,4007,6007,5007.7007.4001.35132410007.6227.519Alternatif Yatırım6706707107106705.9713174000680695Arsan Tekstil2,9002,9502,9003.0002.850024890002.9362.895Aselsan8,9009,0009,2009.3008.8003.37730570009.0818.987Anadolu ISUZU19,00019,00019,25019.50019.0001.321342300019.15919.045Ata Yatırım3,3003,3003,3003.4503.30002280003.4263.356Akın Tekstil3,7504,0504,2504.2503.75013.331325250003.9614.125Atlas Yatırım97097097099095001579000951962Atlantis Yat. Ort.600560580600540-3.333810000570581Avrasya Yat. Ort.14,50014,00013,25014.00011.750-8.6272600012.92013.430Ayen Enerji36,50036,00036,00037.00035.000-1.372724600036.20735.333Aygaz21,50022,25022,75022.75021.5005.818660400022.29022.415Bağfaş13,00013,00013,25013.25012.7501.92301539613.21713.124Bak Ambalaj2,3002,3002,2752.3502.225-1.09165930002.3022.277Banvit7,6007,2007,2007.5007.000-5.2665326887.2537.191Beko Elektronik4,1004,1504,2004.2004.0002.442495545004.1654.128Berdan Tekstil8508808708908402.3512298000883850Bosch Fren Sis.720,000770,000810,000.820.000.730.00012.5193000.753.739.787.948Bolu Çimento1,5251,5251,5751.5751.5003.28635762601.5311.558Bossa Tic. San.1,8251,8501,9251.9501.8255.48605060001.8601.911Brisa28,50029,00028,50029.00028.500094600028.81428.500Borova Yapı End.9,90010,00010,00010.1009.8001.01178720009.9829.886Borusan5,5005,6005,7005.8005.5003.64202270005.6305.610Borusan Yatırım4,2504,3004,3004.4004.2001.18683300004.3444.271Batı Söke Cimento1,7751,7751,8001.8501.7501.41644460001.8011.816BSH Profilo22,75022,00021,25023.00020.750-6.591474386222.24021.195Batı Çimento2,9502,9002,9503.0002.9000367995002.9402.930Bursa Çimento13,00013,00013,00013.25012.750047000013.00813.000Bumerang Yat.Ort.7207007507506704.171457000699701Burçelik3,5503,5503,5003.6003.400-1.4145170003.5113.459Bayraklı Boya9509609609609201.051218000938954Çarşı4,0004,0504,0504.1004.0001.25592170004.0804.051ÇBS Boya Sanayii1,3251,4001,3751.4501.3503.77117500001.4101.377Çelik Halat2,0002,0252,0252.1001.8751.25191430422.0412.027CEMTAS Çelik Makina2,2752,3252,3752.4502.2754.42198750002.3062.395Ceylan Giyim4,8504,8504,7504.9504.750-2.0647230004.8774.774Çimsa8,4008,4008,6008.8008.3002.38327560008.4598.606Çelebi Hava Servisi46,50047,50048,50049.50046.5004.32151600047.74448.563Çimbeton4,3504,3504,3504.5504.2500503510004.4334.341Çimentaş12,75011,75012,00012.50010.750-5.8861600011.75212.000Commercial Un.Sig.4,9004,7004,7504.8504.500-3.0613910004.7094.752Dardanel68000000000Demirbank76000000000Denizli Cam5,6005,7005,8005.9005.5003.57418845005.6675.774Dentaş Ambalaj1,9502,0002,0252.0501.9503.85369770002.0182.006Derimod2,2752,2752,2752.3502.2250118920002.2832.270Deva Holding1,0001,0101,0501.0501.0005.4748976641.0181.040Dışbank8909009109208802.25947252000906906Ditaş Doğan9,0009,2009,2009.3009.1002.2248680009.2199.139Demir Yat. Ort.1,1501,1501,2251.2251.1256.5269420001.1931.178Demisaş Döküm2,2752,3002,3002.3502.2751.137880002.3112.311Doğan Burda Rizzoli9,0009,5009,90010.4009.10010.208970009.42410.035Doğan Holding3,0503,1003,2503.2503.0506.5621193513793.1673.178Döktaş3,2503,3003,3003.3503.2001.54294860003.3133.271Doğan Yayın Holding2,6502,7002,8502.8502.6507.5512157429702.7442.769Eczacıbaşı Yat.Ort.1,1001,1501,1251.1501.1002.2725540001.1421.112Eczacıbaşı İlaç6,9007,1007,2007.3007.0004.35202440007.1287.110Eczacıbaşı Yapı13,25013,50013,50013.75013.2501.891922150013.50013.329Eczacıbaşı Yatırım3,0503,1503,2503.2503.0506.564545021523.1343.175Efes Yatırım3,0003,0503,1503.2003.0005.2026456003.0963.121Egs500480480510470-4.101170000496483Ege Endüstri1,8001,8251,8001.8251.800095070001.8251.812Egs Finansal Kiralama1,2501,2001,1751.3001.150-6.2407980001.2381.166Ege Gübre3,3003,4003,4503.5003.3004.5525670003.4213.400EGS Holding20019020020018004623744500190189Egeser Giyim460460440460440-4.3536616000455449Ege Profil Tic.8,6008,3008,7009.1008.1001.1699940008.6328.428Ege Seramik2,9503,0503,0003.1502.9001.69128370003.0013.046EGS Yat.Ort.3603603603603500150005000355352Emek Sigorta46000000000Emek Elektrik1,9752,0502,0752.1251.9505.061405790002.0682.043Eminis Ambalaj4,2504,3004,2504.4004.250011250004.3524.250Enka68,00067,00070,00070.00067.0002.948775438468.17868.378Ege Plastik9701,0001,0001.0309903.091432630001.009998Erciyes Boru San.7,2007,3007,4007.5007.3002.782310007.3007.397Ereğli Demir Çelik10,25010,25010,75010.75010.2504.8859174512510.44110.453Ersu Meyve ve Gıda19,25020,25020,25020.50019.5005.194494200020.22219.940