İMKB ikinci seans (A-F)

(8 Mayıs 2001, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki 1.2.GüniçiGüniçi Günlük İşlem 1.Seans2.SeansAdıKapanışseansseansEn yüksekEn düşükDeğerMiktarıAğ. Ort.Ağ. Ort.Acıbadem Sağlık Hiz.23,00022,75022,00023.50022.000-4.35685500022.97922.469Adana Çimento (A)8,7008,5008,5009.0008.200-2.31488894408.5368.422Adana Çimento (B)5,1005,2005,2005.3005.0001.9646745195.1415.144Adel Kalemcilik9,2009,2009,1009.4008.900-1.0956570009.2649.009Adana Çimento (C)1,3001,3001,3001.3501.27503361405101.3021.307Anadolu Efes Bira.55,00054,00054,00056.00052.000-1.822805410154.61352.875Afyon Çimento115,000112,500115,000.117.500.105.0000245000.113.088.111.255Anadolu Gıda11,25011,25011,25011.50011.00008240409211.33411.098Akal Tekstil14,50014,50014,50014.75014.0000418700014.33514.323Akbank5,2005,3005,2005.5005.100068445375265.3615.273Akcansa7,0007,1007,0007.3006.90003796710007.0857.162Ak Enerji39,00040,50039,50040.50038.5001.2827585600039.67339.794Aktif Finans1,3001,3251,3001.3751.275016550001.3151.299Aksigorta13,75013,50013,00014.25012.750-5.4525304700013.78513.163Aksu İplik Dokuma4,3004,3504,3504.4504.2001.1650340674.3294.253Aksa16,50016,50016,00017.00015.750-3.0338359425016.38516.117Aksu Enerji12,75013,25012,50013.50012.250-1.961683400013.08012.724Aktas Elektrik150,00000000000Ak Yatırım Ort.1,2501,2751,2251.3001.225-2.389480001.2631.239Alarko Holding35,00035,00034,00036.50033.000-2.8612276297935.36134.234Alarko Carrier San.44,00045,50044,50045.50044.0001.14364932645.08144.245Alcatel Teletaş75,00068,00066,00078.00064.000-12.47196400072.15466.317Alfa Menkul4,5004,8004,9005.1004.5008.8956870004.6064.851Alarko Gayrımenkul Y.O.16,25016,50016,00016.75016.000-1.543576500016.53916.218Alkim Kağıt1,6501,7251,7251.7501.6754.552605140001.7101.708Alkim Kimya6,4006,9007,0007.2006.6009.381035460006.8466.958Alternatifbank A.P.910920900950890-1.1124628000929903Altınyıldız10,60011,50011,50011.75010.5008.4915911600011.48411.091Altınyağ Kombinaları2,6002,4502,3502.7002.350-9.621765530002.5302.404Anadolu Cam1,7001,7251,6751.7751.675-1.474347295101.7371.708Anadolu Hayat Sig.6,3006,4006,1006.5006.100-3.17221270006.4076.205Anadolu Sigorta3,3003,2503,2003.4003.200-3.032181840003.3093.239Arat Tekstil1,0001,0251,0001.0759750365360001.0341.007Arçelik17,25017,00016,25017.75016.000-5.831180669017.11216.429Arena Bilgisayar8,6008,7008,2009.0008.100-4.6592190008.7358.383Alternatif Yatırım1,1501,1751,1251.2501.125-2.17186270001.1971.155Arsan Tekstil2,8002,9002,8503.0002.8501.7925060002.9382.877Aselsan12,25012,75012,75013.25012.5004.0821080800012.92012.663Anadolu ISUZU24,50025,00024,50025.50024.50002863800024.94624.939Ata Yatırım3,8003,9003,8003.9003.800011860003.8563.824Akın Tekstil7,4007,4007,5007.5007.2001.35441740007.3097.313Atlas Yatırım1,4501,5001,4751.5251.4501.7243431371.4961.474Atlantis Yat. Ort.890870850910850-4.493588000898862Avrasya Yat. Ort.16,00016,25015,25016.75014.500-4.69224900016.26915.154Ayen Enerji56,00057,00056,00057.00054.00003000500055.82755.095Aygaz29,00028,50028,00030.00027.500-3.455420233229.09428.246Bağfaş22,00021,75020,50022.50020.500-6.821858400021.89721.035Bak Ambalaj3,6503,6503,3503.8503.300-8.22605720003.6913.479Banvit9,2009,4009,20010.0009.1000122214659.5119.197Beko Elektronik6,1006,2005,9006.3005.800-3.281858638896.1655.998Berdan Tekstil1,3501,3751,3501.4501.325095340001.3951.353Bosch Fren Sis.980,0001,000,000970,0001.010.000.970.000-1.0255000.991.304.976.875Bolu Çimento2,7002,7502,8002.9502.7003.71953411382.7962.859Bossa Tic. San.2,2002,2502,1252.3252.125-3.41498770002.2612.185Brisa35,50036,00034,50036.00034.500-2.82278066035.69234.881Borova Yapı End.13,25013,25013,00013.50012.500-1.89584100013.22012.832Borusan7,2007,4007,1007.5007.000-1.39257501247.3637.213Borusan Yatırım5,8004,7504,5504.7504.500-21.55740452504.6954.608Batı Söke Cimento3,0503,0002,9503.1502.950-3.28779350003.0223.009BSH Profilo19,75019,75019,50020.25019.250-1.27532612219.85119.414Batı Çimento4,6004,6504,7004.7504.5002.17553905004.6044.680Bursa Çimento15,50016,00015,50016.25015.5000132100016.09715.707Bumerang Yat.Ort.90094099099090010.3656000943940Burçelik4,0504,1004,0004.2003.950-1.23111500004.0814.018Bayraklı Boya710730680750680-4.2353497600729707Çarşı7,3008,0007,6008.1007.4004.112503570007.8947.741ÇBS Boya Sanayii1,6001,6251,5501.6751.550-3.13167080001.6331.603Çelik Halat2,8002,9502,8003.0002.7500199208802.9122.826CEMTAS Çelik Makina3,9504,1504,0504.2004.0002.53692580004.1304.067Ceylan Giyim5,2005,2005,0005.3005.000-3.8552420005.1155.080Çimsa13,50013,50013,50014.00013.000012450200013.49713.409Çelebi Hava Servisi63,00064,00060,00065.00059.000-4.761166000064.09361.425Çimbeton5,4005,5005,4005.7005.400099920005.6105.522Çimentaş14,25014,00014,00014.25013.750-1.7554100014.15613.960Commercial Un.Sig.6,7006,6006,6006.7006.200-1.4920499326.5016.433Dardanel68000000000Demirbank76000000000Denizli Cam6,7006,7006,6006.9006.500-1.4966723506.7816.575Dentaş Ambalaj3,1003,1503,0503.2002.950-1.61599070003.1423.045Derimod2,8002,8502,7503.0002.700-1.79202000002.8582.765Deva Holding1,1501,1501,1501.2001.07503463183251.1571.110Dışbank84087084090083003364791140879848Ditaş Doğan14,25014,50014,50015.25014.0001.751170200014.61114.453Demir Yat. Ort.1,1751,2501,2001.2501.1752.1333470001.2171.200Demisaş Döküm3,5003,7003,8004.0503.5008.57227150003.6903.787Doğan Burda Rizzoli11,25011,75010,50012.00010.500-6.673151500011.74410.780Doğan Holding5,5005,7005,3006.0005.300-3.6440666170455.7355.505Döktaş6,1005,9005,8006.5005.700-4.924505367606.1545.811Doğan Yayın Holding4,6004,8504,6005.0504.550027422696134.8794.694Eczacıbaşı Yat.Ort.1,5001,5501,5001.5751.475021490001.5551.507Eczacıbaşı İlaç8,9009,0008,7009.3008.600-2.25570010008.9958.777Eczacıbaşı Yapı20,50020,50021,25021.75020.2503.664356250020.57721.191Eczacıbaşı Yatırım4,1504,1504,0504.2504.000-2.412667285004.1424.058Efes Yatırım4,9004,9504,7005.0504.700-4.084706170004.9264.794Egs730750710790700-2.74319024000747723Ege Endüstri2,2252,2502,3002.4002.2253.37226140002.2632.292Egs Finansal Kiralama1,0251,0751,0001.100975-2.441860530001.0571.024Ege Gübre4,0004,0503,8504.1503.850-3.7560800004.0433.932EGS Holding350350330370320-5.7111039362506346333Egeser Giyim650660630690620-3.0894101000660637Ege Profil Tic.9,90010,40010,00010.50010.0001.01219600010.40710.183Ege Seramik3,0002,9502,9003.0502.850-3.33452780602.9892.909EGS Yat.Ort.620610560650560-9.68993906206619582Emek Sigorta46000000000Emek Elektrik2,8002,9002,8003.0502.7000105858002.8852.785Eminis Ambalaj5,1004,9504,9005.1004.750-3.9225300004.9494.862Enka86,00088,00085,00090.00085.000-1.165949820188.14186.819Ege Plastik1,3501,3001,3001.3501.250-3.7824340001.3181.263Erciyes Boru San.11,00011,00011,00011.00011.000027800011.00011.000Ereğli Demir Çelik16,25016,25016,00017.00015.500-1.541139916364