İMKB ikinci seans (A-F)

(26 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.22,75022,50022,75023.00022.50001173700022.75422.647Adana Çimento (A)7,0007,2007,2007.3007.1002.86529750007.1607.173Adana Çimento (B)4,1504,1004,1004.2004.050-1.2172660004.1774.121Adel Kalemcilik9,3009,3009,2009.5009.100-1.0879210009.3669.145Adana Çimento (C)1,0501,0251,0251.0751.000-2.381821402341.0471.016Anadolu Efes Bira.39,50041,50040,50042.00039.5002.5310229365940.93141.067Afyon Çimento112,500107,500110,000.115.000.107.500-2.2286000.109.951.107.573Anadolu Gıda10,10010,0009,75010.5009.750-3.471261100010.17710.004Akal Tekstil12,50012,25011,75012.50011.750-6.1043700012.40011.985Akbank3,9003,9503,9004.0503.850098013258923.9623.914Akcansa6,5006,2006,1006.6005.900-6.152803380006.3956.254Ak Enerji35,50034,00034,00036.00034.000-4.2331084200034.64534.205Aktif Finans1,5251,5251,4501.6001.450-4.9256850001.4961.497Aksigorta12,00011,50011,75012.25011.500-2.0837905800011.93811.716Aksu İplik Dokuma4,0003,9003,7004.1003.700-7.5113070004.0403.834Aksa12,25012,25011,75012.50011.500-4.0854242727512.28911.871Aksu Enerji11,50011,50011,25011.75011.250-2.173050712011.52411.425Aktas Elektrik150,00000000000Ak Yatırım Ort.1,2001,2001,1501.2251.150-4.17726220001.1971.172Alarko Holding32,50032,50032,00033.50031.500-1.5415525900032.83732.264Alarko Carrier San.49,00048,50046,50049.00046.500-5.1602248048.71147.426Alcatel Teletaş49,00049,00047,50049.50047.000-3.068983300048.86647.998Alfa Menkul3,5003,7004,1004.1003.50017.1440040003.7153.756Alarko Gayrımenkul Y.O.16,25016,00015,50016.50015.250-4.6215541212516.21615.680Alkim Kağıt1,6001,6251,5751.6751.575-1.562400750001.6291.617Alkim Kimya6,1006,3006,4006.5006.1004.921214900006.3486.301Alternatifbank A.P.7307507507807402.74402841000759754Altınyıldız9,2009,4009,3009.6009.2001.09357470009.4699.320Altınyağ Kombinaları2,2002,4002,4502.4502.20011.361881110002.3182.417Anadolu Cam1,5501,5501,5251.6001.525-1.615430528041.5701.547Anadolu Hayat Sig.6,1006,0006,1006.2005.9000635265006.0645.974Anadolu Sigorta3,5003,5003,3503.6003.350-4.291554980003.5183.454Arat Tekstil1,0801,2001,2251.3251.17513.43881870001.2001.281Arçelik12,50012,50012,75013.00012.2502.99676314712.46812.715Arena Bilgisayar8,2008,4008,8008.9008.2007.32588170008.3798.681Alternatif Yatırım1,0501,0751,0501.1001.0000368010001.0381.071Arsan Tekstil2,9503,1003,3003.3502.95011.86193130003.0763.282Aselsan11,00010,75010,75011.25010.500-2.276682000011.04110.695Anadolu ISUZU22,75022,75022,25023.25022.250-2.21995500022.98322.566Ata Yatırım3,9503,9003,8004.0003.750-3.825020003.9203.815Akın Tekstil6,2006,3006,1006.3005.900-1.61704150006.2126.016Atlas Yatırım1,2501,3251,4501.4501.25016.90410001.2891.333Atlantis Yat. Ort.7908008008306801.273449680800799Avrasya Yat. Ort.14,25014,25015,00015.00013.7505.2684300014.39114.202Ayen Enerji44,50043,00042,50044.50042.000-4.495015800043.13742.539Aygaz27,50028,00027,00028.00026.500-1.8212701100027.62827.528Bağfaş15,75015,50015,25016.00015.000-3.171690900015.84015.449Bak Ambalaj4,5004,2504,1504.7004.000-7.7811058660004.4464.096Banvit8,4008,5008,3008.6008.300-1.19143765358.4948.404Beko Elektronik5,1005,1005,1005.3004.90003663440485.0955.087Berdan Tekstil1,3501,5001,6501.6501.50022.22300910001.5001.650Bosch Fren Sis.900,000960,000930,000.960.000.890.0003.33159000.932.058.943.508Bolu Çimento1,9502,0001,9752.0501.9501.281101095001.9881.992Bossa Tic. San.2,1252,1252,1002.1502.075-1.18638370002.1282.108Brisa32,50033,00032,50033.50032.0000448100032.98132.868Borova Yapı End.11,50011,25011,25011.75011.000-2.171616000011.53511.372Borusan7,3007,4006,9007.5006.900-5.48287160007.3807.140Borusan Yatırım5,1005,2004,9005.3004.900-3.921313160005.1315.066Batı Söke Cimento2,2752,3252,3002.3752.2501.1690080002.3032.317BSH Profilo20,75020,75020,25021.25020.250-2.41879700020.82120.509Batı Çimento4,2504,2504,1504.3004.150-2.35699000004.2644.226Bursa Çimento14,00014,00014,00014.25013.750081600013.97513.890Bumerang Yat.Ort.89090089094085005631000894895Burçelik3,8503,8503,7004.0003.700-3.9421690003.8623.777Bayraklı Boya8709509801.05092012.64206794663949987Çarşı5,9006,2006,1006.4005.9003.391762700006.1226.151ÇBS Boya Sanayii1,7251,7501,7251.8251.7000210270001.7721.740Çelik Halat2,7502,8502,7502.9502.7500132520002.8072.800CEMTAS Çelik Makina3,3503,3003,2003.4503.200-4.48627780003.3353.239Ceylan Giyim4,7005,1004,9005.1004.7504.26255200004.9724.974Çimsa10,75010,50010,50011.00010.250-2.333274400010.69310.481Çelebi Hava Servisi59,00063,00066,00068.00059.00011.866011700061.67665.578Çimbeton5,3005,4005,2005.5005.200-1.89281000005.3695.342Çimentaş15,00014,50014,50015.25014.250-3.33187900015.07014.530Commercial Un.Sig.5,8006,1005,9006.2005.8001.72116010005.9246.057Dardanel68000000000Demirbank76000000000Denizli Cam6,8006,8006,8006.9006.6000169045006.7956.702Dentaş Ambalaj2,5002,5502,5502.7002.4502.1511090002.5492.600Derimod2,9503,0002,8503.1002.850-3.39190760003.0212.905Deva Holding1,2251,2251,2001.2501.150-2.044497401041.2161.184Dışbank1,1501,1501,1001.1751.100-4.3518592950001.1561.128Ditaş Doğan11,25011,50011,25012.00011.00001172000011.59311.376Demir Yat. Ort.1,3001,2251,3501.3501.2003.85150350001.2371.288Demisaş Döküm2,8002,7002,7002.8002.700-3.5777710002.7502.721Doğan Burda Rizzoli11,00011,25010,75011.50010.750-2.27771700011.26610.983Doğan Holding4,1504,2004,1004.2503.900-1.261216466004.1754.099Döktaş4,0004,0003,9004.0503.850-2.5419620004.0083.915Doğan Yayın Holding3,5003,6503,5003.6503.450032788870753.5653.577Eczacıbaşı Yat.Ort.1,4501,4751,4501.5001.450099490001.4751.457Eczacıbaşı İlaç8,8008,8008,6008.9008.600-2.27661302088.7938.713Eczacıbaşı Yapı15,75016,25016,75016.75015.7506.3510485550016.10116.278Eczacıbaşı Yatırım3,8503,8503,7003.9003.700-3.96849050003.8363.805Efes Yatırım4,1504,1504,0004.2004.000-3.617116911004.1464.092Egs6206506406606203.23573915500639636Ege Endüstri2,4002,5002,5252.6002.4005.21309300002.5102.538Egs Finansal Kiralama1,1251,1251,0751.1501.075-4.442735300001.1391.110Ege Gübre3,9003,9003,7504.0003.750-3.8568870003.9203.795EGS Holding250250240250230-4.7672020854247240Egeser Giyim5505805605905501.82111350000575562Ege Profil Tic.10,0009,90010,30010.4009.9003.312600010.02510.100Ege Seramik3,3003,1503,0503.3003.000-7.581361600003.2303.114EGS Yat.Ort.490490480500460-2.04861362001489476Emek Sigorta46000000000Emek Elektrik2,7002,8002,7502.9502.7501.85859780002.8602.795Eminis Ambalaj4,8504,9004,9505.1004.8502.06121000004.9214.981Enka82,00083,00079,00084.00078.000-3.6612759722383.02581.524Ege Plastik1,2251,2251,2001.2501.175-2.041845100001.2251.210Erciyes Boru San.9,1009,0008,8009.1008.800-3.326850008.9928.835Ereğli Demir Çelik12,25012,00011,75012.50011.750<