İletişim Bilgileri Varant Destek Hattı: Internet: Faks: E-Posta:

Haftanın son işlem gününe % 0,37 yükselişle başlayan BIST100 endeksi günü %0.68 çıkışla 89,611 seviyesinden kapatırken BIST30 endeksi de %0.74 değer kazanarak 109,961 seviyesinden sonlandırdı. Borsa İstanbul da gerçekleşen toplam işlem hacmi 3,35 milyar TL olurken, günün en çok hacim yaratan hisseleri sırasıyla GARAN, AFYON ve THYAO oldu. Bankacılık sektörü toplam mevduatı, 3 Mart'la biten haftada 17 milyar 685 milyon lira artarak 1 trilyon 508,9 milyar liraya yükseldi. bankacılık sektöründeki toplam mevduatta (bankalararası dahil) 3 Mart ile biten haftada 17 milyar 684 milyon 578 bin liralık artış görüldü. İhracatçılar Meclisi (TİM) verilerine göre, şubat ayında ihracat geçen yılın aynı dönemine göre %5.1 artışla 11,3 milyar dolar oldu. Yılın ilk iki ayında geçen senenin aynı dönemine göre ihracat %3 arttı. Şirket haberlerine baktığımızda Pegasus Hava Yolları'nın komponent bakım ve yedek desteğini THY Teknik sağlayacağı açıklandı. ABD de tarım dışı istihdam artışı şubatta 235 binle beklentiyi aşarken, işsizlik oranı beklenti doğrultusunda % 4,7 ye geriledi. Almanya Federal İstatistik Ofisinin (Destatis) açıkladığı verilere göre, ülkede ocak ayında mevsimsellikten ve takvim etkilerinden arındırılmış ihracat 103,8 milyar Euro, ithalat da 85,3 milyar Euro oldu. Ülkenin ocak ayında mevsimsellikten ve takvim etkilerinden arındırılmış ihracatı aralık ayına oranla % 2,7 ve ithalatı da % 3 yükseldi. Yunanistan İstatistik Kurumunun (ELSTAT) açıkladığı verilere göre, şubatta Tüketici Fiyat Endeksi (TÜFE) ikinci ay üst üste artış göstererek % 1.3 oranında yükseldi. Ekonomik Gündem 10:00 Almanya Ticaret Dengesi (Oca) (açıklanan:18,5b önceki:18,3b) 12:30 Birleşik Krallık İmalat Üretimi (Aylık) (Oca) (açıklanan:-%0.9 önceki:%2.1) 12:30 Birleşik Krallık Ticaret Dengesi (Oca) (açıklanan:- 10,83B önceki:-10,91b) 13:00 Avrupa Liderler Zirvesi 16:30 Amerika İşsizlik Oranı (Şub) (açıklanan:%4.7 önceki:%4.8) Şirket ve Piyasalardan Haber Başlıkları ABD'de işsizlik maaşı başvuruları beklentinin üstünde (Dünya) Draghi: Faizler uzun bir süre daha düşük kalacak (Habertürk) Tüfenkçi: 'Kredi derecelendirme kuruluşlarının öngörüleri tutmayacak' (Dünya) Coface: İhracatta artış sürüyor, öncü talep göstergeleri zayıf (Fortune) En Çok İşlem Gören En İyi Performans En Kötü Performans 1 UZDPY 8,237,522 1 TUDHN 67% 1 THDVD -50% 2 UZDPZ 4,711,484 2 ISDJE 55% 2 TUDTF -40% 3 UZDBC 1,617,922 3 THDKC 50% 3 TUDTE -37% 4 TUDTE 827,801 4 THDJN 44% 4 HADTM -35% 5 UZDPU 726,975 5 TUDHM 40% 5 THDVH -35% 6 TUDTH 388,336 6 HADIA 32% 6 GADYE -34% 7 UZDPV 326,761 7 TUDHK 32% 7 GADYF -33% 8 VADHO 248,976 8 GADKI 31% 8 ERDTI -33% 9 TUDTG 210,085 9 TUDHL 30% 9 GADYC -33% 10 UZDBH 110,002 10 GADLA 29% 10 THDVN -33% Deutsche Bank Verileri İtibari İşlem Hacmi (milyon TL) 795 Toplam Sayısı 560 Geçen Toplam Lot (milyon) 45 Toplam Sayısı 28 BİST100 89611 0.68% BİST30 109961 0.74% Uluslararası Endeksler Emtia S&P500 Vadeli 2,376 0.39% Altın 146 0.72% Dow Jones 20,861 0.03% Petrol (Brent) 55.9-0.39% Eurostoxx50 2,921 0.35% Pariteler DAX30 12,000 0.18% USD/TL 3.73-0.29% FTSE100 6.917-0.11% EUR/TL 3.97-0.03% CAC 40 5,010 0.57% EUR/USD 1.06 0.47% Nasdaq 100 Vadeli 5,390 0.43% USDJPY 114.84-0.08% Gelişmekte Olan Ülke Endeksleri Volatilite Endeksi Rusya RTS $ 1,056 0.88% VIX 11.74-4.6% İletişim Bilgileri : 0 212 319 03 50 Internet: http://www.varant.db.com Faks: 0 212 319 03 94 E-Posta: varant.turkiye@db.com Bu doküman 17 sayfadan oluşmaktadır ve bir bütündür. Tüm dokümanla ilgili çekince bildirimi için lütfen en son sayfaya bakınız.

Dün UZDAY BİST30 115000 28Nisan17 ALIM 0.29 0.30 0.26 0.27 11.3% 0.28 21.8 172-0.008-2.7% 0.0002 116,500 471 UZDAU BİST30 110000 28Nisan17 ALIM 0.68 0.69 0.63 0.64 7.9% 0.49 16.6 99-0.010-1.5% 0.0002 113,450 76 UZDAS BİST30 105000 28Nisan17 ALIM 1.29 1.31 1.22 1.24 5.7% 0.69 12.1 71-0.009-0.7% 0.0002 111,550 0 UZDAR BİST30 100000 28Nisan17 ALIM 2.08 2.11 1.99 2.02 4.5% 0.84 9.0 59-0.005-0.2% 0.0002 110,550 0 UZDAP BİST30 95000 28Nisan17 ALIM 2.97 3.01 2.87 2.91 3.5% 0.92 6.9 54-0.002-0.1% 0.0002 110,050 0 UZDAV BİST30 90000 28Nisan17 ALIM 3.91 3.95 3.80 3.84 2.9% 0.96 5.5 52 0.001 0.0% 0.0002 109,750 0 UZDAZ BİST30 85000 28Nisan17 ALIM 4.88 4.92 4.76 4.80 2.5% 0.98 4.5 51 0.003 0.1% 0.0002 109,600 0 UZDBH BİST30 125000 30Haziran17 ALIM 0.24 0.25 0.23 0.24 4.3% 0.17 16.4 275-0.004-1.6% 0.0002 126,250 31 UZDBD BİST30 120000 30Haziran17 ALIM 0.43 0.44 0.40 0.41 7.4% 0.27 14.5 177-0.005-1.2% 0.0002 122,200 10 UZDBC BİST30 115000 30Haziran17 ALIM 0.73 0.74 0.69 0.70 5.8% 0.40 12.5 122-0.007-0.9% 0.0002 118,700 2 UZDBA BİST30 110000 30Haziran17 ALIM 1.18 1.20 1.13 1.15 4.4% 0.54 10.4 90-0.007-0.6% 0.0002 116,000 0 UZDAT BİST30 105000 30Haziran17 ALIM 1.77 1.79 1.71 1.73 3.5% 0.68 8.6 73-0.006-0.3% 0.0002 113,950 0 UZDBJ BİST30 125000 29Ağustos17 ALIM YENİ 0.55 0.56 - - - 0.28 11.5 176-0.004-0.8% 0.0002 127,800 0 UZDBK BİST30 120000 29Ağustos17 ALIM YENİ 0.81 0.82 - - - 0.37 10.3 132-0.005-0.6% 0.0002 124,100 0 UZDBL BİST30 115000 29Ağustos17 ALIM YENİ 1.18 1.19 - - - 0.48 9.1 103-0.005-0.5% 0.0002 120,950 0 BIST 30 UZDBI BİST30 125000 31Ekim17 ALIM 0.87 0.88 0.83 0.84 4.8% 0.35 9.1 140-0.004-0.5% 0.0002 129,400 1 109,999 UZDBE BİST30 120000 31Ekim17 ALIM 1.19 1.20 1.14 1.15 4.4% 0.44 8.3 113-0.004-0.4% 0.0002 126,000 0 0.77% UZDBG BİST30 125000 29Aralık17 ALIM 1.20 1.21 1.16 1.17 3.4% 0.41 7.6 121-0.004-0.3% 0.0002 131,050 12 UZDBF BİST30 120000 29Aralık17 ALIM 1.56 1.57 1.51 1.52 3.3% 0.48 6.9 102-0.004-0.2% 0.0002 127,850 0 VIOP 30 UZDRB BİST30 115000 28Nisan17 SATIM 1.34 1.36 1.43 1.45-6.2% -0.72 11.3 71-0.007-0.5% 0.0002 108,200 2 Nisan UZDPZ BİST30 110000 28Nisan17 SATIM 0.73 0.74 0.80 0.82-9.3% -0.51 14.6 101-0.010-1.4% 0.0002 106,300 158 109.750 UZDPY BİST30 105000 28Nisan17 SATIM 0.35 0.36 0.40 0.41-12.3% -0.30 17.4 173-0.009-2.7% 0.0002 103,200 2,323 0.66% UZDPU BİST30 100000 28Nisan17 SATIM 0.17 0.18 0.20 0.21-14.6% -0.16 19.2 327-0.007-3.9% 0.0002 99,100 1,635 UZDPV BİST30 95000 28Nisan17 SATIM 0.07 0.08 0.09 0.10-21.1% -0.08 20.7 671-0.004-5.4% 0.0002 94,600 1,730 UZDPP BİST30 90000 28Nisan17 SATIM 0.03 0.05 0.04 0.06-20.0% -0.04 a.d. a.d. a.d. a.d. 0.0002 89,750 1,507 UZDPR BİST30 85000 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 0.0002 84,850 444 UZDPS BİST30 80000 28Nisan17 SATIM 0.01 0.04 0.01 0.04 0.0% -0.01 a.d. a.d. a.d. a.d. 0.0002 79,800 679 UZDRH BİST30 105000 30Haziran17 SATIM 0.61 0.62 0.65 0.66-6.1% -0.32 11.0 161-0.007-1.1% 0.0002 101,900 464 UZDRD BİST30 100000 30Haziran17 SATIM 0.37 0.38 0.40 0.41-7.4% -0.21 11.9 242-0.006-1.5% 0.0002 98,100 60 UZDRC BİST30 95000 30Haziran17 SATIM 0.22 0.23 0.24 0.25-8.2% -0.13 12.7 385-0.004-1.9% 0.0002 93,850 88 UZDRA BİST30 90000 30Haziran17 SATIM 0.12 0.13 0.14 0.15-13.8% -0.08 13.3 638-0.003-2.4% 0.0002 89,350 336 UZDPT BİST30 85000 30Haziran17 SATIM 0.07 0.08 0.07 0.08 0.0% -0.05 a.d. a.d. a.d. a.d. 0.0002 84,600 1,062 UZDRJ BİST30 100000 29Ağustos17 SATIM YENİ 0.52 0.53 - - - -0.22 9.1 230-0.005-0.9% 0.0002 97,350 0 UZDRK BİST30 95000 29Ağustos17 SATIM YENİ 0.34 0.35 - - - -0.16 9.6 331-0.004-1.1% 0.0002 93,250 0 UZDRL BİST30 90000 29Ağustos17 SATIM YENİ 0.22 0.23 - - - -0.11 10.0 491-0.003-1.3% 0.0002 88,850 0 UZDRI BİST30 95000 31Ekim17 SATIM 0.43 0.44 0.45 0.46-4.4% -0.16 8.0 313-0.003-0.8% 0.0002 92,800 2 UZDRE BİST30 90000 31Ekim17 SATIM 0.30 0.31 0.31 0.32-3.2% -0.12 8.3 438-0.003-0.9% 0.0002 88,450 118 UZDRG BİST30 95000 29Aralık17 SATIM 0.52 0.53 0.55 0.56-5.4% -0.17 6.9 303-0.003-0.6% 0.0002 92,350 75 UZDRF BİST30 90000 29Aralık17 SATIM 0.37 0.38 0.39 0.40-5.1% -0.13 7.1 406-0.003-0.7% 0.0002 88,100 20 2

Dün AKDIB AKBANK 8.2 31Mart17 ALIM 0.62 0.64 0.59 0.61 5.0% 0.80 11.2 0.013-0.006-0.9% 1.0 8.84 0 AKDIC AKBANK 7.5 31Mart17 ALIM 1.26 1.29 1.22 1.25 3.2% 0.95 6.6 0.010-0.001-0.1% 1.0 8.79 10 AKDIH AKBANK 9.9 28Nisan17 ALIM 0.07 0.08 0.06 0.07 15.4% 0.15 19.1 0.064-0.003-3.9% 1.0 9.98 253 AKDIF AKBANK 9.3 28Nisan17 ALIM 0.19 0.20 0.18 0.19 5.4% 0.33 15.4 0.030-0.005-2.5% 1.0 9.50 131 AKDIE AKBANK 8.7 28Nisan17 ALIM 0.45 0.46 0.43 0.44 4.6% 0.57 11.3 0.017-0.005-1.2% 1.0 9.16 21 AKDID AKBANK 8.1 28Nisan17 ALIM 0.86 0.88 0.82 0.84 4.8% 0.77 7.9 0.013-0.004-0.4% 1.0 8.98 0 AKDII AKBANK 10 31Mayıs17 ALIM 0.14 0.15 0.13 0.14 7.4% 0.22 13.9 0.045-0.003-2.0% 1.0 10.15 38 AKDIJ AKBANK 9.4 31Mayıs17 ALIM YENİ 0.29 0.30 - - - 0.38 11.4 0.026-0.004-1.4% 1.0 9.70 0 AKBNK AKDIK AKBANK 9.7 30Haziran17 ALIM YENİ 0.31 0.32 - - - 0.35 10.1 0.028-0.003-1.1% 1.0 10.02 0 8.875 AKDIG AKBANK 9 30Haziran17 ALIM 0.58 0.59 0.56 0.57 3.5% 0.53 8.1 0.019-0.004-0.6% 1.0 9.59 5 0.57% AKDTL AKBANK 7.7 31Mart17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.08 17.6 0.134-0.003-10.2% 1.0 7.66 50 AKDTM AKBANK 7 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 6.97 1 AKDUC AKBANK 9 28Nisan17 SATIM 0.47 0.48 0.50 0.51-5.9% -0.55 10.2 0.018-0.005-1.1% 1.0 8.52 2 AKDUA AKBANK 8.4 28Nisan17 SATIM 0.22 0.23 0.24 0.25-8.2% -0.32 12.6 0.032-0.005-2.2% 1.0 8.17 324 AKDTN AKBANK 7.8 28Nisan17 SATIM 0.09 0.10 0.10 0.11-9.5% -0.15 14.3 0.066-0.003-3.6% 1.0 7.70 577 AKDTO AKBANK 7.2 28Nisan17 SATIM 0.03 0.05 0.04 0.06-20.0% -0.07 12.2 0.153-0.002-4.7% 1.0 7.15 0 AKDUD AKBANK 8.8 31Mayıs17 SATIM 0.44 0.45 0.46 0.47-4.3% -0.44 8.7 0.023-0.004-1.0% 1.0 8.35 5 AKDUE AKBANK 8.2 31Mayıs17 SATIM YENİ 0.23 0.24 - - - -0.27 10.0 0.038-0.004-1.6% 1.0 7.96 0 AKDUF AKBANK 8.6 30Haziran17 SATIM YENİ 0.41 0.42 - - - -0.36 7.7 0.028-0.004-0.9% 1.0 8.18 0 AKDUB AKBANK 8 30Haziran17 SATIM 0.23 0.24 0.25 0.26-7.8% -0.23 8.6 0.043-0.003-1.3% 1.0 7.76 22 EKDHK EMLAK GYO 3.3 31Mart17 ALIM 0.03 0.05 0.03 0.05 0.0% 0.25 19.6 0.040-0.002-5.6% 1.0 3.35 171 EKDHI EMLAK GYO 3.1 31Mart17 ALIM 0.11 0.12 0.11 0.12 0.0% 0.59 16.3 0.017-0.003-2.5% 1.0 3.22 51 EKDHJ EMLAK GYO 2.9 31Mart17 ALIM 0.26 0.28 0.26 0.28 0.0% 0.85 9.7 0.012-0.002-0.6% 1.0 3.18 0 EKDHL EMLAK GYO 2.7 31Mart17 ALIM 0.45 0.47 0.44 0.46 2.2% 0.96 6.5 0.011 0.000-0.1% 1.0 3.17 0 EKDHO EMLAK GYO 3.4 28Nisan17 ALIM 0.05 0.06 0.05 0.07-8.3% 0.27 16.5 0.036-0.002-2.8% 1.0 3.46 150 EKDHN EMLAK GYO 3.2 28Nisan17 ALIM 0.12 0.13 0.12 0.13 0.0% 0.49 12.5 0.020-0.002-1.6% 1.0 3.33 45 EKDHM EMLAK GYO 3 28Nisan17 ALIM 0.24 0.26 0.24 0.26 0.0% 0.71 8.7 0.014-0.002-0.6% 1.0 3.26 15 EKDIA EMLAK GYO 2.8 28Nisan17 ALIM 0.40 0.42 0.39 0.41 2.5% 0.85 6.5 0.012-0.001-0.2% 1.0 3.22 0 EKGYO EKDIB EMLAK GYO 3.4 31Mayıs17 ALIM YENİ 0.05 0.06 - - - 0.25 13.9 0.039-0.001-2.0% 1.0 3.46 0 3.125 EKDIC EMLAK GYO 3.2 31Mayıs17 ALIM YENİ 0.11 0.12 - - - 0.42 11.4 0.024-0.001-1.2% 1.0 3.32 0 0.32% EKDTH EMLAK GYO 3.2 31Mart17 SATIM 0.11 0.12 0.12 0.13-8.0% -0.59 15.8 0.017-0.003-2.5% 1.0 3.08 2 EKDTF EMLAK GYO 3 31Mart17 SATIM 0.03 0.05 0.04 0.06-20.0% -0.26 16.6 0.040-0.002-6.1% 1.0 2.95 177 EKDTG EMLAK GYO 2.8 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.08 12.6 0.122-0.001-5.8% 1.0 2.77 52 EKDTI EMLAK GYO 2.6 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 2.57 0 EKDTL EMLAK GYO 3.3 28Nisan17 SATIM 0.20 0.21 0.20 0.21 0.0% -0.63 9.5 0.016-0.002-0.8% 1.0 3.09 22 EKDTJ EMLAK GYO 3.1 28Nisan17 SATIM 0.10 0.11 0.10 0.11 0.0% -0.40 11.8 0.026-0.002-1.8% 1.0 2.99 100 EKDTK EMLAK GYO 2.9 28Nisan17 SATIM 0.04 0.06 0.05 0.07-16.7% -0.21 11.3 0.048-0.001-2.9% 1.0 2.84 0 EKDTM EMLAK GYO 2.7 28Nisan17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.10 10.2 0.103-0.001-3.0% 1.0 2.66 0 EKDTN EMLAK GYO 3.1 31Mayıs17 SATIM YENİ 0.17 0.18 - - - -0.49 8.6 0.021-0.001-0.8% 1.0 2.92 0 EKDTO EMLAK GYO 2.9 31Mayıs17 SATIM YENİ 0.09 0.10 - - - -0.31 9.9 0.032-0.001-1.5% 1.0 2.80 0 3

Dün ERDHK EREGLI 6.2 31Mart17 ALIM 0.05 0.06 0.06 0.07-15.4% 0.26 25.0 0.039-0.004-8.0% 1.0 6.26 852 ERDHL EREGLI 5.7 31Mart17 ALIM 0.30 0.32 0.31 0.33-3.1% 0.70 13.0 0.015-0.005-1.6% 1.0 6.02 10 ERDHI EREGLI 5.2 31Mart17 ALIM 0.72 0.74 0.73 0.75-1.4% 0.93 7.4 0.011-0.001-0.2% 1.0 5.94 0 ERDHJ EREGLI 4.8 31Mart17 ALIM 1.10 1.12 1.11 1.13-0.9% 0.98 5.1 0.010 0.000 0.0% 1.0 5.92 21 ERDHN EREGLI 6.5 28Nisan17 ALIM 0.07 0.08 0.08 0.09-11.8% 0.22 17.3 0.045-0.003-3.5% 1.0 6.58 170 ERDHM EREGLI 6 28Nisan17 ALIM 0.24 0.25 0.25 0.26-3.9% 0.50 12.1 0.020-0.004-1.5% 1.0 6.25 18 ERDIA EREGLI 5.5 28Nisan17 ALIM 0.56 0.58 0.57 0.59-1.7% 0.76 7.8 0.013-0.003-0.5% 1.0 6.08 0 ERDID EREGLI 6.6 31Mayıs17 ALIM YENİ 0.06 0.07 - - - 0.14 13.3 0.072-0.001-2.1% 1.0 6.67 0 ERDIC EREGLI 6.1 31Mayıs17 ALIM YENİ 0.14 0.15 - - - 0.30 12.1 0.033-0.002-1.6% 1.0 6.25 0 EREGL ERDIB EREGLI 6.8 30Haziran17 ALIM 0.07 0.08 0.07 0.08 0.0% 0.15 11.8 0.067-0.001-1.6% 1.0 6.88 218 5.875 ERDHO EREGLI 6.3 30Haziran17 ALIM 0.15 0.16 0.16 0.17-6.1% 0.29 10.7 0.035-0.002-1.3% 1.0 6.46 119 0.00% ERDTH EREGLI 5.6 31Mart17 SATIM 0.07 0.09 0.07 0.08 6.7% -0.24 17.6 0.041-0.005-5.9% 1.0 5.51 82 ERDTI EREGLI 5.2 31Mart17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.07 15.3 0.132-0.002-10.4% 1.0 5.17 8 ERDTF EREGLI 4.9 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 4.87 7 ERDTG EREGLI 4.6 31Mart17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 4.57 0 ERDTM EREGLI 6.2 28Nisan17 SATIM 0.39 0.40 0.39 0.40 0.0% -0.62 9.3 0.016-0.003-0.9% 1.0 5.80 0 ERDTJ EREGLI 5.7 28Nisan17 SATIM 0.16 0.17 0.16 0.17 0.0% -0.33 12.0 0.030-0.004-2.2% 1.0 5.53 902 ERDTK EREGLI 5.2 28Nisan17 SATIM 0.05 0.07 0.05 0.06 9.1% -0.14 11.8 0.072-0.002-3.7% 1.0 5.13 78 ERDTO EREGLI 5.9 31Mayıs17 SATIM YENİ 0.46 0.47 - - - -0.61 7.7 0.016-0.002-0.5% 1.0 5.43 0 ERDUA EREGLI 5.5 31Mayıs17 SATIM YENİ 0.26 0.27 - - - -0.41 9.3 0.024-0.003-1.0% 1.0 5.23 0 ERDTN EREGLI 6 30Haziran17 SATIM 0.54 0.56 0.50 0.52 7.8% -0.60 6.4 0.017-0.002-0.4% 1.0 5.44 3 ERDTL EREGLI 5.5 30Haziran17 SATIM 0.29 0.30 0.28 0.30 1.7% -0.39 7.9 0.025-0.002-0.8% 1.0 5.20 0 GADKI GARANTI 8.9 31Mart17 ALIM 0.29 0.30 0.22 0.23 31.1% 0.57 17.2 0.018-0.008-2.9% 1.0 9.20 24 GADKJ GARANTI 8.4 31Mart17 ALIM 0.65 0.67 0.54 0.56 20.0% 0.81 10.9 0.013-0.005-0.8% 1.0 9.07 0 GADKG GARANTI 7.9 31Mart17 ALIM 1.10 1.12 0.96 0.98 14.4% 0.93 7.5 0.011-0.002-0.2% 1.0 9.02 0 GADKH GARANTI 7.4 31Mart17 ALIM 1.58 1.61 1.43 1.46 10.4% 0.98 5.5 0.010 0.000 0.0% 1.0 9.01 2 GADKK GARANTI 6.9 31Mart17 ALIM 2.07 2.10 1.92 1.95 7.8% 0.99 4.2 0.010 0.002 0.1% 1.0 9.00 0 GADLB GARANTI 10 28Nisan17 ALIM 0.05 0.06 0.04 0.06 10.0% 0.13 19.8 0.075-0.002-4.5% 1.0 10.06 67 GADLA GARANTI 9.5 28Nisan17 ALIM 0.13 0.14 0.10 0.11 28.6% 0.26 16.9 0.039-0.004-3.0% 1.0 9.64 197 GADKN GARANTI 9 28Nisan17 ALIM 0.30 0.31 0.24 0.25 24.5% 0.44 13.1 0.022-0.005-1.8% 1.0 9.31 40 GADKM GARANTI 8.5 28Nisan17 ALIM 0.56 0.57 0.47 0.48 18.9% 0.65 10.3 0.015-0.005-0.9% 1.0 9.07 6 GADKL GARANTI 8 28Nisan17 ALIM 0.92 0.95 0.80 0.83 14.7% 0.80 7.6 0.012-0.003-0.3% 1.0 8.95 0 GADLD GARANTI 10.1 31Mayıs17 ALIM YENİ 0.12 0.13 - - - 0.20 14.3 0.050-0.003-2.1% 1.0 10.23 0 GADLC GARANTI 9.6 31Mayıs17 ALIM 0.22 0.23 0.18 0.19 21.6% 0.32 12.5 0.032-0.004-1.6% 1.0 9.83 55 GADLE GARANTI 9.1 31Mayıs17 ALIM YENİ 0.39 0.40 - - - 0.47 10.5 0.021-0.004-1.1% 1.0 9.50 0 GARAN GADLF GARANTI 9.6 30Haziran17 ALIM YENİ 0.33 0.34 - - - 0.37 10.0 0.027-0.003-1.0% 1.0 9.94 0 8.925 GADKO GARANTI 9.1 30Haziran17 ALIM 0.52 0.53 0.45 0.46 15.4% 0.50 8.6 0.020-0.004-0.7% 1.0 9.63 1 1.71% GADYE GARANTI 8.7 31Mart17 SATIM 0.13 0.14 0.20 0.21-34.1% -0.32 20.2 0.032-0.008-5.8% 1.0 8.56 797 GADYF GARANTI 8.2 31Mart17 SATIM 0.04 0.06 0.07 0.08-33.3% -0.13 19.5 0.081-0.004-8.9% 1.0 8.14 181 GADYC GARANTI 7.7 31Mart17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.04 a.d. a.d. a.d. a.d. 1.0 7.67 491 GADYD GARANTI 7.2 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 7.17 116 GADYG GARANTI 6.7 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.67 0 GADYM GARANTI 9.5 28Nisan17 SATIM 0.80 0.82 0.93 0.95-13.8% -0.75 8.1 0.014-0.003-0.4% 1.0 8.68 2 GADYL GARANTI 9 28Nisan17 SATIM 0.47 0.48 0.56 0.57-15.9% -0.56 10.5 0.018-0.005-1.1% 1.0 8.52 7 GADYH GARANTI 8.5 28Nisan17 SATIM 0.25 0.26 0.31 0.32-19.0% -0.35 12.5 0.028-0.005-2.1% 1.0 8.24 225 GADYI GARANTI 8 28Nisan17 SATIM 0.12 0.13 0.16 0.17-24.2% -0.20 14.2 0.051-0.004-3.2% 1.0 7.87 41 GADYJ GARANTI 7.5 28Nisan17 SATIM 0.05 0.06 0.07 0.08-26.7% -0.10 15.4 0.102-0.003-4.6% 1.0 7.44 39 GADZA GARANTI 9 31Mayıs17 SATIM YENİ 0.53 0.54 - - - -0.50 8.4 0.020-0.004-0.8% 1.0 8.46 0 GADYN GARANTI 8.5 31Mayıs17 SATIM 0.32 0.33 0.38 0.39-15.6% -0.35 9.6 0.029-0.004-1.3% 1.0 8.17 11 GADYO GARANTI 8 31Mayıs17 SATIM YENİ 0.18 0.19 - - - -0.22 10.6 0.046-0.003-1.8% 1.0 7.81 0 GADZB GARANTI 8.6 30Haziran17 SATIM YENİ 0.40 0.41 - - - -0.36 7.9 0.028-0.004-0.9% 1.0 8.19 0 GADYK GARANTI 8 30Haziran17 Bu doküman SATIM 19 sayfadan oluşmaktadır 0.23 ve bir 0.24 bütündür. 0.27 Tüm 0.28 dokümanla -14.5% ilgili çekince -0.23 bildirimi 8.8 için lütfen 0.044 en son sayfaya -0.003 bakınız. -1.3% 1.0 7.76 56 4

Dün HADIA HALKBANK 11.5 31Mart17 ALIM 0.16 0.17 0.12 0.13 32.0% 0.33 22.0 0.030-0.010-6.2% 1.0 11.67 155 HADIB HALKBANK 10.6 31Mart17 ALIM 0.66 0.69 0.55 0.58 19.5% 0.73 11.8 0.014-0.009-1.4% 1.0 11.29 5 HADHN HALKBANK 9.8 31Mart17 ALIM 1.34 1.38 1.20 1.24 11.5% 0.92 7.3 0.011-0.003-0.2% 1.0 11.18 0 HADHO HALKBANK 9.1 31Mart17 ALIM 2.01 2.05 1.85 1.89 8.6% 0.97 5.3 0.010 0.000 0.0% 1.0 11.15 0 HADIF HALKBANK 13.4 28Nisan17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.04 a.d. a.d. a.d. a.d. 1.0 13.43 879 HADID HALKBANK 12.5 28Nisan17 ALIM 0.06 0.08 0.05 0.07 16.7% 0.12 17.7 0.081-0.003-4.5% 1.0 12.58 3,706 HADIC HALKBANK 11.6 28Nisan17 ALIM 0.24 0.25 0.20 0.21 19.5% 0.34 14.9 0.030-0.006-2.6% 1.0 11.85 204 HADIG HALKBANK 10.7 28Nisan17 ALIM 0.66 0.68 0.57 0.59 15.5% 0.62 10.0 0.016-0.007-1.0% 1.0 11.38 6 HADIH HALKBANK 12.4 31Mayıs17 ALIM 0.19 0.20 0.16 0.17 18.2% 0.24 13.4 0.042-0.004-2.1% 1.0 12.60 94 HADII HALKBANK 11.5 31Mayıs17 ALIM YENİ 0.46 0.47 - - - 0.44 10.3 0.023-0.006-1.2% 1.0 11.97 0 HADIJ HALKBANK 10.7 31Mayıs17 ALIM YENİ 0.87 0.89 - - - 0.63 7.8 0.016-0.005-0.6% 1.0 11.59 0 HALKB HADIK HALKBANK 12.9 30Haziran17 ALIM YENİ 0.21 0.22 - - - 0.22 11.6 0.045-0.003-1.6% 1.0 13.12 0 11.045 HADIE HALKBANK 12 30Haziran17 ALIM 0.42 0.43 0.37 0.38 13.3% 0.38 9.7 0.027-0.005-1.1% 1.0 12.43 24 1.66% HADTL HALKBANK 10.8 31Mart17 SATIM 0.21 0.22 0.29 0.30-27.1% -0.35 17.7 0.029-0.011-5.1% 1.0 10.58 433 HADTM HALKBANK 10 31Mart17 SATIM 0.05 0.06 0.08 0.09-35.3% -0.11 21.7 0.087-0.006-10.1% 1.0 9.94 2,683 HADTJ HALKBANK 9.3 31Mart17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.04 a.d. a.d. a.d. a.d. 1.0 9.27 205 HADTK HALKBANK 8.7 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 8.67 137 HADUB HALKBANK 11.8 28Nisan17 SATIM 0.97 1.00 1.10 1.13-11.7% -0.72 8.0 0.014-0.005-0.5% 1.0 10.80 5 HADTN HALKBANK 11 28Nisan17 SATIM 0.49 0.51 0.58 0.60-15.3% -0.47 10.3 0.021-0.007-1.5% 1.0 10.49 14 HADTO HALKBANK 10.2 28Nisan17 SATIM 0.22 0.23 0.27 0.28-18.2% -0.25 12.4 0.039-0.006-2.7% 1.0 9.97 75 HADUC HALKBANK 9.4 28Nisan17 SATIM 0.09 0.10 0.11 0.12-17.4% -0.12 13.8 0.085-0.004-4.0% 1.0 9.30 0 HADUF HALKBANK 11.4 31Mayıs17 SATIM YENİ 0.77 0.79 - - - -0.54 7.5 0.019-0.005-0.7% 1.0 10.61 0 HADUE HALKBANK 10.7 31Mayıs17 SATIM YENİ 0.46 0.47 - - - -0.37 8.8 0.027-0.006-1.2% 1.0 10.23 0 HADUD HALKBANK 10 31Mayıs17 SATIM 0.26 0.27 0.31 0.32-15.9% -0.23 9.7 0.043-0.005-1.8% 1.0 9.73 0 HADUG HALKBANK 11.3 30Haziran17 SATIM YENİ 0.78 0.79 - - - -0.48 6.8 0.021-0.005-0.6% 1.0 10.51 0 HADUA HALKBANK 10.5 30Haziran17 SATIM 0.46 0.47 0.52 0.53-11.4% -0.32 7.6 0.031-0.005-1.0% 1.0 10.03 4 ISDIN ISBANK 5.5 31Mart17 ALIM 1.17 1.20 1.03 1.06 13.4% 0.98 5.4 0.010 0.000 0.0% 1.0 6.70 0 ISDIO ISBANK 5.1 31Mart17 ALIM 1.56 1.59 1.42 1.45 9.8% 0.99 4.1 0.010 0.001 0.1% 1.0 6.69 0 ISDJE ISBANK 7.1 28Nisan17 ALIM 0.08 0.09 0.05 0.06 54.5% 0.22 17.5 0.046-0.003-3.1% 1.0 7.19 238 ISDJC ISBANK 6.6 28Nisan17 ALIM 0.23 0.24 0.18 0.19 27.0% 0.46 12.6 0.022-0.004-1.7% 1.0 6.84 60 ISDJA ISBANK 6.1 28Nisan17 ALIM 0.52 0.54 0.43 0.45 20.5% 0.72 8.8 0.014-0.003-0.6% 1.0 6.64 70 ISDJB ISBANK 5.7 28Nisan17 ALIM 0.82 0.84 0.71 0.73 15.3% 0.86 6.7 0.012-0.002-0.2% 1.0 6.54 0 ISDJF ISBANK 6.7 31Mayıs17 ALIM 0.29 0.30 0.23 0.24 25.5% 0.47 10.4 0.022-0.003-1.1% 1.0 7.00 27 ISDJG ISBANK 6.2 31Mayıs17 ALIM YENİ 0.55 0.56 - - - 0.68 7.9 0.015-0.003-0.5% 1.0 6.76 0 ISCTR ISDJH ISBANK 7 30Haziran17 ALIM YENİ 0.26 0.27 - - - 0.40 9.8 0.025-0.003-0.9% 1.0 7.27 0 6.605 ISDJD ISBANK 6.5 30Haziran17 ALIM 0.48 0.49 0.41 0.42 16.9% 0.58 7.7 0.017-0.003-0.5% 1.0 6.99 180 2.17% ISDUJ ISBANK 5.1 31Mart17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 5.07 112 ISDUK ISBANK 4.7 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.67 0 ISDVA ISBANK 6.3 28Nisan17 SATIM 0.19 0.20 0.25 0.26-23.5% -0.37 12.6 0.026-0.004-2.0% 1.0 6.10 425 ISDUN ISBANK 5.9 28Nisan17 SATIM 0.08 0.09 0.12 0.13-32.0% -0.20 14.6 0.050-0.003-3.4% 1.0 5.81 939 ISDUL ISBANK 5.5 28Nisan17 SATIM 0.03 0.05 0.05 0.06-27.3% -0.09 12.7 0.109-0.002-4.3% 1.0 5.45 155 ISDUM ISBANK 5.1 28Nisan17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.04 a.d. a.d. a.d. a.d. 1.0 5.07 0 ISDVC ISBANK 6.5 31Mayıs17 SATIM YENİ 0.33 0.34 - - - -0.45 8.9 0.022-0.003-0.9% 1.0 6.16 0 ISDVB ISBANK 6 31Mayıs17 SATIM 0.15 0.16 0.19 0.20-20.5% -0.25 10.7 0.039-0.003-1.7% 1.0 5.84 40 ISDVD ISBANK 5.9 30Haziran17 SATIM YENİ 0.17 0.18 - - - -0.23 8.9 0.043-0.002-1.3% 1.0 5.72 0 ISDUO ISBANK 5.4 30Haziran17 SATIM 0.08 0.09 0.10 0.11-19.0% -0.12 10.0 0.082-0.001-1.8% 1.0 5.31 64 5

Dün KCDHH KOC HOLDING 15.5 31Mart17 ALIM 0.20 0.21 0.20 0.21 0.0% 0.50 18.6 0.040-0.007-3.6% 0.5 15.92 117 KCDHF KOC HOLDING 13.9 31Mart17 ALIM 0.80 0.82 0.79 0.81 1.3% 0.90 8.5 0.022-0.003-0.3% 0.5 15.54 0 KCDHG KOC HOLDING 13.2 31Mart17 ALIM 1.13 1.16 1.11 1.14 1.8% 0.96 6.4 0.021-0.001-0.1% 0.5 15.52 0 KCDHJ KOC HOLDING 17 28Nisan17 ALIM 0.06 0.07 0.06 0.07 0.0% 0.17 18.8 0.119-0.003-4.0% 0.5 17.14 168 KCDHI KOC HOLDING 16 28Nisan17 ALIM 0.17 0.18 0.17 0.18 0.0% 0.35 15.2 0.058-0.004-2.4% 0.5 16.36 65 KCDHK KOC HOLDING 14.8 28Nisan17 ALIM 0.45 0.47 0.45 0.47 0.0% 0.63 10.3 0.032-0.004-1.0% 0.5 15.74 0 KCHOL KCDHM KOC HOLDING 16.6 31Mayıs17 ALIM YENİ 0.19 0.20 - - - 0.32 12.5 0.063-0.003-1.6% 0.5 17.00 0 15.365 KCDHL KOC HOLDING 15.5 31Mayıs17 ALIM YENİ 0.39 0.40 - - - 0.52 9.9 0.039-0.004-0.9% 0.5 16.30 0 0.29% KCDTD KOC HOLDING 14 31Mart17 SATIM 0.03 0.05 0.04 0.06-20.0% -0.11 18.3 0.172-0.004-9.3% 0.5 13.90 3 KCDTB KOC HOLDING 13.5 31Mart17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.06 16.2 0.313-0.002-7.8% 0.5 13.42 34 KCDTC KOC HOLDING 12.6 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 0.5 12.54 4 KCDTF KOC HOLDING 15.6 28Nisan17 SATIM 0.41 0.42 0.42 0.43-2.4% -0.56 10.4 0.036-0.004-1.1% 0.5 14.76 0 KCDTE KOC HOLDING 14.5 28Nisan17 SATIM 0.18 0.19 0.19 0.20-5.1% -0.30 13.0 0.065-0.004-2.3% 0.5 14.12 173 KCDTG KOC HOLDING 13.6 28Nisan17 SATIM 0.08 0.09 0.09 0.10-10.5% -0.16 14.6 0.124-0.003-3.5% 0.5 13.42 0 KCDTH KOC HOLDING 15.3 31Mayıs17 SATIM YENİ 0.38 0.39 - - - -0.45 8.9 0.045-0.004-0.9% 0.5 14.52 0 KCDTI KOC HOLDING 14.2 31Mayıs17 SATIM YENİ 0.19 0.20 - - - -0.26 10.4 0.076-0.003-1.6% 0.5 13.80 0 KRDAO KARDEMIR 1.45 31Mart17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 1.47 2 KRDBA KARDEMIR 1.35 31Mart17 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 2.0 1.37 1,899 KRDAM KARDEMIR 1.25 31Mart17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.10 13.3 0.045-0.001-4.3% 2.0 1.27 179 KRDAN KARDEMIR 1.15 31Mart17 ALIM 0.06 0.07 0.05 0.06 18.2% 0.48 17.6 0.010-0.002-3.7% 2.0 1.19 0 KRDBD KARDEMIR 1.5 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 2.0 1.52 0 KRDBC KARDEMIR 1.4 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.04 a.d. a.d. a.d. a.d. 2.0 1.42 169 KRDBB KARDEMIR 1.3 28Nisan17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.14 12.1 0.034-0.001-3.6% 2.0 1.32 327 KRDBE KARDEMIR 1.2 28Nisan17 ALIM 0.06 0.07 0.05 0.06 18.2% 0.38 13.6 0.013-0.001-2.3% 2.0 1.24 80 KRDMD KRDBG KARDEMIR 1.3 31Mayıs17 ALIM YENİ 0.04 0.06 - - - 0.23 10.7 0.021-0.001-1.7% 2.0 1.33 0 1.135 KRDBF KARDEMIR 1.2 31Mayıs17 ALIM YENİ 0.10 0.11 - - - 0.45 10.1 0.011-0.001-1.1% 2.0 1.26 0 0.89% KRDRA KARDEMIR 1.35 31Mart17 SATIM 0.40 0.43 0.44 0.47-8.8% -0.99 5.2 0.005 0.000 0.1% 2.0 1.14 0 KRDPO KARDEMIR 1.25 31Mart17 SATIM 0.21 0.23 0.24 0.26-12.0% -0.90 8.8 0.006-0.001-0.3% 2.0 1.14 0 KRDPM KARDEMIR 1.15 31Mart17 SATIM 0.07 0.09 0.09 0.11-20.0% -0.52 13.4 0.010-0.002-3.0% 2.0 1.11 20 KRDPN KARDEMIR 1.05 31Mart17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.16 13.0 0.033-0.001-7.3% 2.0 1.04 0 KRDRD KARDEMIR 1.35 28Nisan17 SATIM 0.38 0.40 0.42 0.44-9.3% -0.92 5.1 0.006 0.000 0.0% 2.0 1.15 0 KRDRB KARDEMIR 1.25 28Nisan17 SATIM 0.21 0.23 0.24 0.26-12.0% -0.76 7.3 0.007-0.001-0.4% 2.0 1.14 0 KRDRC KARDEMIR 1.15 28Nisan17 SATIM 0.09 0.10 0.11 0.12-17.4% -0.47 10.4 0.011-0.002-1.6% 2.0 1.10 3 KRDRE KARDEMIR 1.05 28Nisan17 SATIM 0.03 0.05 0.04 0.06-20.0% -0.22 9.9 0.024-0.001-3.0% 2.0 1.03 0 KRDRG KARDEMIR 1.2 31Mayıs17 SATIM YENİ 0.16 0.18 - - - -0.55 7.1 0.009-0.001-0.7% 2.0 1.11 0 KRDRF KARDEMIR 1.1 31Mayıs17 SATIM YENİ 0.08 0.09 - - - -0.33 8.9 0.016-0.001-1.3% 2.0 1.06 0 6

Dün SADFO SABANCI HOLDING 9.6 31Mart17 ALIM 0.60 0.63 0.60 0.63 0.0% 0.76 12.1 0.013-0.007-1.1% 1.0 10.23 0 SADGA SABANCI HOLDING 8.7 31Mart17 ALIM 1.40 1.44 1.39 1.43 0.7% 0.96 6.7 0.011-0.001-0.1% 1.0 10.14 0 SADGD SABANCI HOLDING 11.8 28Nisan17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.06 17.2 0.169-0.002-5.1% 1.0 11.84 7 SADGC SABANCI HOLDING 11 28Nisan17 ALIM 0.10 0.11 0.10 0.11 0.0% 0.19 18.9 0.052-0.004-3.8% 1.0 11.11 24 SADGB SABANCI HOLDING 10.25 28Nisan17 ALIM 0.31 0.32 0.31 0.32 0.0% 0.44 13.9 0.023-0.006-1.9% 1.0 10.57 52 SAHOL SADGE SABANCI HOLDING 9.5 28Nisan17 ALIM 0.73 0.76 0.73 0.76 0.0% 0.70 9.3 0.014-0.005-0.7% 1.0 10.26 0 10.035 SADGF SABANCI HOLDING 10.5 31Mayıs17 ALIM YENİ 0.37 0.38 - - - 0.42 11.3 0.024-0.005-1.2% 1.0 10.88 0 0.10% SADRK SABANCI HOLDING 9.1 31Mart17 SATIM 0.03 0.05 0.04 0.06-20.0% -0.10 19.8 0.103-0.004-10.2% 1.0 9.05 0 SADRL SABANCI HOLDING 8.4 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 8.37 0 SADRO SABANCI HOLDING 10.3 28Nisan17 SATIM 0.58 0.60 0.59 0.61-1.7% -0.58 9.9 0.017-0.006-1.0% 1.0 9.70 0 SADRN SABANCI HOLDING 9.5 28Nisan17 SATIM 0.23 0.24 0.24 0.25-4.1% -0.30 12.7 0.033-0.005-2.3% 1.0 9.26 0 SADRM SABANCI HOLDING 9.25 28Nisan17 SATIM 0.17 0.18 0.18 0.19-5.4% -0.23 13.3 0.043-0.005-2.7% 1.0 9.07 4 SADSA SABANCI HOLDING 8.5 28Nisan17 SATIM 0.05 0.06 0.05 0.06 0.0% -0.09 16.1 0.111-0.003-4.7% 1.0 8.44 0 SADSB SABANCI HOLDING 9.5 31Mayıs17 SATIM YENİ 0.29 0.30 - - - -0.30 10.2 0.033-0.004-1.5% 1.0 9.20 0 TCDDF TURKCELL 12 31Mart17 ALIM 0.42 0.45 0.47 0.50-10.3% 0.59 15.9 0.017-0.011-2.6% 1.0 12.45 0 TCDDG TURKCELL 11.25 31Mart17 ALIM 0.99 1.03 1.04 1.08-4.7% 0.84 10.0 0.012-0.006-0.6% 1.0 12.28 0 TCDDD TURKCELL 10.7 31Mart17 ALIM 1.49 1.52 1.54 1.57-3.2% 0.93 7.5 0.011-0.002-0.2% 1.0 12.22 0 TCDDE TURKCELL 9.8 31Mart17 ALIM 2.35 2.39 2.41 2.45-2.5% 0.99 5.0 0.010 0.001 0.0% 1.0 12.19 0 TCDDH TURKCELL 12.5 28Nisan17 ALIM 0.38 0.40 0.42 0.44-9.3% 0.45 13.4 0.023-0.007-1.9% 1.0 12.90 24 TCDDI TURKCELL 11.75 28Nisan17 ALIM 0.82 0.85 0.86 0.89-4.6% 0.67 9.6 0.015-0.006-0.8% 1.0 12.60 23 TCDDK TURKCELL 11 28Nisan17 ALIM 1.39 1.42 1.44 1.47-3.4% 0.83 7.1 0.012-0.004-0.3% 1.0 12.42 0 TCELL TCDDJ TURKCELL 10.25 28Nisan17 ALIM 2.05 2.09 2.10 2.14-2.4% 0.92 5.3 0.011-0.001-0.1% 1.0 12.34 0 12.085 TCDDL TURKCELL 12.4 31Mayıs17 ALIM YENİ 0.63 0.65 - - - 0.53 9.7 0.019-0.006-0.9% 1.0 13.05 0-0.29% TCDYS TURKCELL 11.5 31Mart17 SATIM 0.11 0.12 0.11 0.12 0.0% -0.22 21.9 0.046-0.008-7.3% 1.0 11.38 132 TCDYT TURKCELL 10.75 31Mart17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.07 19.6 0.153-0.004-9.0% 1.0 10.70 967 TCDYP TURKCELL 10.2 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 10.17 30 TCDYR TURKCELL 9.6 31Mart17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 9.57 68 TCDYY TURKCELL 12 28Nisan17 SATIM 0.38 0.40 0.36 0.38 5.4% -0.40 12.0 0.026-0.007-1.9% 1.0 11.60 15 TCDYU TURKCELL 11.25 28Nisan17 SATIM 0.17 0.18 0.16 0.17 6.1% -0.21 14.2 0.048-0.005-3.1% 1.0 11.07 24 TCDYV TURKCELL 10.5 28Nisan17 SATIM 0.07 0.08 0.07 0.08 0.0% -0.10 15.4 0.101-0.003-4.5% 1.0 10.42 31 TCDYZ TURKCELL 9.75 28Nisan17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.05 a.d. a.d. a.d. a.d. 1.0 9.70 0 TCDZP TURKCELL 11.5 31Mayıs17 SATIM YENİ 0.31 0.32 - - - -0.28 10.3 0.036-0.005-1.6% 1.0 11.18 0 7

Dün THDJK TURK HAVA Y 6.4 31Mart17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.05 15.3 0.192-0.001-5.8% 1.0 6.43 279 THDJL TURK HAVA Y 6 31Mart17 ALIM 0.04 0.06 0.03 0.05 25.0% 0.21 21.3 0.047-0.004-7.3% 1.0 6.06 1,680 THDJM TURK HAVA Y 5.6 31Mart17 ALIM 0.19 0.20 0.15 0.16 25.8% 0.56 16.4 0.018-0.006-2.9% 1.0 5.80 344 THDJI TURK HAVA Y 5.2 31Mart17 ALIM 0.49 0.51 0.41 0.43 19.0% 0.85 9.6 0.012-0.003-0.6% 1.0 5.71 0 THDJJ TURK HAVA Y 4.8 31Mart17 ALIM 0.86 0.88 0.76 0.78 13.0% 0.96 6.2 0.011 0.000-0.1% 1.0 5.68 0 THDKC TURK HAVA Y 6.7 28Nisan17 ALIM 0.02 0.04 0.01 0.03 50.0% 0.08 14.2 0.117-0.001-3.9% 1.0 6.74 0 THDJN TURK HAVA Y 6.3 28Nisan17 ALIM 0.06 0.07 0.04 0.05 44.4% 0.20 17.4 0.051-0.002-3.5% 1.0 6.37 726 THDJO TURK HAVA Y 5.9 28Nisan17 ALIM 0.16 0.17 0.13 0.14 22.2% 0.40 13.5 0.025-0.003-2.1% 1.0 6.07 109 THDKA TURK HAVA Y 5.5 28Nisan17 ALIM 0.37 0.38 0.31 0.32 19.0% 0.64 9.8 0.015-0.003-0.9% 1.0 5.88 0 THDKD TURK HAVA Y 5.1 28Nisan17 ALIM 0.66 0.68 0.59 0.61 11.7% 0.82 6.8 0.012-0.002-0.3% 1.0 5.78 16 THDKE TURK HAVA Y 6.2 31Mayıs17 ALIM 0.15 0.16 0.13 0.14 14.8% 0.33 11.7 0.030-0.002-1.6% 1.0 6.36 239 THDKF TURK HAVA Y 5.8 31Mayıs17 ALIM YENİ 0.30 0.31 - - - 0.51 9.4 0.019-0.003-0.9% 1.0 6.11 0 THDKG TURK HAVA Y 5.4 31Mayıs17 ALIM YENİ 0.53 0.54 - - - 0.69 7.2 0.014-0.002-0.4% 1.0 5.94 5 THYAO THDKH TURK HAVA Y 6.5 30Haziran17 ALIM YENİ 0.14 0.15 - - - 0.28 10.7 0.036-0.002-1.3% 1.0 6.65 0 5.615 THDKB TURK HAVA Y 6 30Haziran17 ALIM 0.30 0.31 0.26 0.27 15.1% 0.46 8.6 0.022-0.002-0.8% 1.0 6.31 232 1.81% THDVF TURK HAVA Y 6.2 31Mart17 SATIM 0.56 0.58 0.65 0.67-13.6% -0.89 8.7 0.011-0.002-0.3% 1.0 5.62 0 THDVG TURK HAVA Y 5.8 31Mart17 SATIM 0.24 0.25 0.31 0.32-22.2% -0.63 14.3 0.016-0.005-2.1% 1.0 5.55 14 THDVH TURK HAVA Y 5.4 31Mart17 SATIM 0.07 0.08 0.11 0.12-34.8% -0.27 19.7 0.038-0.005-6.4% 1.0 5.32 8 THDVD TURK HAVA Y 5 31Mart17 SATIM 0.01 0.03 0.03 0.05-50.0% -0.08 15.5 0.123-0.002-10.9% 1.0 4.97 48 THDVE TURK HAVA Y 4.6 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 4.57 2 THDVM TURK HAVA Y 6.1 28Nisan17 SATIM 0.49 0.51 0.56 0.58-12.3% -0.71 7.9 0.014-0.003-0.5% 1.0 5.59 0 THDVI TURK HAVA Y 5.7 28Nisan17 SATIM 0.25 0.26 0.30 0.31-16.4% -0.48 10.6 0.021-0.004-1.4% 1.0 5.44 151 THDVJ TURK HAVA Y 5.3 28Nisan17 SATIM 0.11 0.12 0.14 0.15-20.7% -0.26 12.7 0.039-0.003-2.7% 1.0 5.18 50 THDVK TURK HAVA Y 4.9 28Nisan17 SATIM 0.04 0.05 0.06 0.07-30.8% -0.12 14.3 0.086-0.002-4.2% 1.0 4.85 9 THDVN TURK HAVA Y 4.5 28Nisan17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.05 a.d. a.d. a.d. a.d. 1.0 4.47 0 THDYB TURK HAVA Y 5.9 31Mayıs17 SATIM YENİ 0.39 0.40 - - - -0.54 7.6 0.019-0.003-0.7% 1.0 5.50 0 THDVO TURK HAVA Y 5.5 31Mayıs17 SATIM 0.21 0.22 0.25 0.26-15.7% -0.35 9.0 0.029-0.003-1.3% 1.0 5.28 0 THDYA TURK HAVA Y 5.1 31Mayıs17 SATIM YENİ 0.10 0.11 - - - -0.20 10.3 0.050-0.002-2.0% 1.0 4.99 0 THDYC TURK HAVA Y 5.5 30Haziran17 SATIM YENİ 0.24 0.25 - - - -0.34 7.7 0.029-0.002-1.0% 1.0 5.25 0 THDVL TURK HAVA Y 5.1 30Haziran17 SATIM 0.14 0.15 0.16 0.17-12.1% -0.21 8.5 0.047-0.002-1.3% 1.0 4.95 4 TTDGD TURK TELEKOM 6.3 31Mart17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.09 20.8 0.108-0.002-8.5% 1.0 6.33 32 TTDGE TURK TELEKOM 5.9 31Mart17 ALIM 0.09 0.10 0.08 0.09 11.8% 0.38 23.9 0.026-0.005-4.9% 1.0 6.00 74 TTDGB TURK TELEKOM 5.5 31Mart17 ALIM 0.33 0.36 0.32 0.35 3.0% 0.76 12.5 0.013-0.004-1.1% 1.0 5.86 0 TTDGC TURK TELEKOM 5.1 31Mart17 ALIM 0.68 0.70 0.67 0.69 1.5% 0.94 7.8 0.011-0.001-0.1% 1.0 5.80 0 TTDGH TURK TELEKOM 6.6 28Nisan17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.11 16.3 0.089-0.001-4.4% 1.0 6.64 0 TTDGG TURK TELEKOM 6.2 28Nisan17 ALIM 0.08 0.09 0.08 0.09 0.0% 0.27 17.9 0.036-0.003-3.0% 1.0 6.29 102 TTDGF TURK TELEKOM 5.8 28Nisan17 ALIM 0.24 0.26 0.23 0.25 4.2% 0.54 12.2 0.019-0.003-1.3% 1.0 6.06 0 TTDGI TURK TELEKOM 5.4 28Nisan17 ALIM 0.51 0.54 0.49 0.52 4.0% 0.77 8.4 0.013-0.002-0.4% 1.0 5.94 0 TTKOM TTDGK TURK TELEKOM 6 31Mayıs17 ALIM YENİ 0.24 0.25 - - - 0.46 11.2 0.021-0.003-1.1% 1.0 6.25 0 5.735 TTDGJ TURK TELEKOM 5.6 31Mayıs17 ALIM YENİ 0.46 0.48 - - - 0.67 8.2 0.015-0.002-0.5% 1.0 6.08 0 0.35% TTDSA TURK TELEKOM 6.1 31Mart17 SATIM 0.35 0.37 0.37 0.39-5.3% -0.80 12.4 0.013-0.003-0.8% 1.0 5.73 10 TTDRO TURK TELEKOM 5.7 31Mart17 SATIM 0.11 0.12 0.12 0.13-8.0% -0.41 20.2 0.025-0.005-4.4% 1.0 5.58 0 TTDRM TURK TELEKOM 5.3 31Mart17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.13 18.7 0.081-0.003-9.0% 1.0 5.26 10 TTDRN TURK TELEKOM 4.9 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 4.87 0 TTDSD TURK TELEKOM 6 28Nisan17 SATIM 0.32 0.34 0.33 0.35-2.9% -0.60 10.3 0.017-0.003-0.9% 1.0 5.66 0 TTDSB TURK TELEKOM 5.6 28Nisan17 SATIM 0.13 0.14 0.14 0.15-6.9% -0.34 13.6 0.030-0.003-2.3% 1.0 5.46 3 TTDSC TURK TELEKOM 5.2 28Nisan17 SATIM 0.05 0.06 0.05 0.06 0.0% -0.15 15.7 0.067-0.002-3.7% 1.0 5.14 0 TTDSE TURK TELEKOM 4.8 28Nisan17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.06 11.4 0.169-0.001-5.2% 1.0 4.77 0 TTDSF TURK TELEKOM 5.7 31Mayıs17 SATIM YENİ 0.21 0.22 - - - -0.38 10.1 0.027-0.003-1.2% 1.0 5.48 0 TTDSG TURK TELEKOM 5.3 31Mayıs17 SATIM YENİ 0.10 0.11 - - - -0.21 11.5 0.048-0.002-1.9% 1.0 5.19 0 8

Dün TUDHK TUPRAS 88 31Mart17 ALIM 0.65 0.68 0.49 0.52 31.7% 0.63 16.1 0.081-0.015-2.3% 0.2 91.40 18 TUDHJ TUPRAS 82 31Mart17 ALIM 1.59 1.63 1.33 1.37 19.3% 0.89 9.6 0.057-0.007-0.4% 0.2 90.15 0 TUDHH TUPRAS 76 31Mart17 ALIM 2.72 2.76 2.41 2.45 12.8% 0.97 6.2 0.052 0.000 0.0% 0.2 89.80 0 TUDHI TUPRAS 71 31Mart17 ALIM 3.70 3.74 3.38 3.42 9.4% 0.99 4.7 0.050 0.003 0.1% 0.2 89.70 0 TUDHN TUPRAS 99 28Nisan17 ALIM 0.04 0.06 0.02 0.04 66.7% 0.06 20.4 0.809-0.003-5.1% 0.2 99.30 3,009 TUDHM TUPRAS 92 28Nisan17 ALIM 0.17 0.18 0.12 0.13 40.0% 0.20 20.2 0.251-0.006-3.7% 0.2 92.90 224 TUDHL TUPRAS 85 28Nisan17 ALIM 0.60 0.62 0.46 0.48 29.8% 0.49 14.0 0.104-0.010-1.6% 0.2 88.10 10 TUDHO TUPRAS 78 28Nisan17 ALIM 1.48 1.52 1.24 1.28 19.0% 0.77 9.0 0.065-0.007-0.4% 0.2 85.60 0 TUPRS TUDIB TUPRAS 97 31Mayıs17 ALIM YENİ 0.18 0.19 - - - 0.17 16.4 0.293-0.005-2.4% 0.2 97.95 0 89.150 TUDIA TUPRAS 90 31Mayıs17 ALIM YENİ 0.48 0.49 - - - 0.36 13.1 0.140-0.007-1.5% 0.2 92.45 0 2.03% TUDTE TUPRAS 82 31Mart17 SATIM 0.08 0.09 0.13 0.14-37.0% -0.12 25.6 0.422-0.008-9.4% 0.2 81.55 346 TUDTF TUPRAS 77 31Mart17 SATIM 0.02 0.04 0.04 0.06-40.0% -0.03 a.d. a.d. a.d. a.d. 0.2 76.80 0 TUDTC TUPRAS 72 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.2 71.85 1,407 TUDTD TUPRAS 67 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.2 66.85 27 TUDTI TUPRAS 92 28Nisan17 SATIM 1.71 1.75 1.99 2.03-13.9% -0.80 8.2 0.063-0.005-0.3% 0.2 83.25 0 TUDTJ TUPRAS 86 28Nisan17 SATIM 0.87 0.90 1.08 1.11-19.2% -0.56 11.2 0.089-0.009-1.1% 0.2 81.50 3 TUDTG TUPRAS 80 28Nisan17 SATIM 0.36 0.37 0.48 0.49-24.7% -0.30 14.5 0.167-0.009-2.5% 0.2 78.15 58 TUDTH TUPRAS 74 28Nisan17 SATIM 0.13 0.14 0.18 0.19-27.0% -0.12 16.8 0.395-0.005-4.0% 0.2 73.30 109 TUDTK TUPRAS 88 31Mayıs17 SATIM YENİ 1.19 1.22 - - - -0.57 8.4 0.087-0.007-0.6% 0.2 81.90 0 TUDTL TUPRAS 82 31Mayıs17 SATIM YENİ 0.62 0.64 - - - -0.36 10.3 0.137-0.008-1.2% 0.2 78.80 0 VADHL VAKIFBANK 5.2 31Mart17 ALIM 0.30 0.32 0.25 0.27 19.2% 0.71 12.5 0.014-0.005-1.5% 1.0 5.52 33 VADHM VAKIFBANK 4.8 31Mart17 ALIM 0.63 0.65 0.57 0.59 10.3% 0.92 7.7 0.011-0.001-0.2% 1.0 5.45 0 VADHJ VAKIFBANK 4.5 31Mart17 ALIM 0.92 0.95 0.85 0.88 8.1% 0.97 5.6 0.010 0.000 0.0% 1.0 5.45 0 VADHK VAKIFBANK 4.2 31Mart17 ALIM 1.21 1.24 1.14 1.17 6.1% 0.99 4.3 0.010 0.001 0.1% 1.0 5.44 0 VADIA VAKIFBANK 5.8 28Nisan17 ALIM 0.11 0.12 0.09 0.10 21.1% 0.32 14.8 0.031-0.003-2.6% 1.0 5.92 8 VADHO VAKIFBANK 5.4 28Nisan17 ALIM 0.28 0.29 0.24 0.25 16.3% 0.57 10.9 0.018-0.003-1.2% 1.0 5.69 8 VADHN VAKIFBANK 5 28Nisan17 ALIM 0.55 0.57 0.49 0.51 12.0% 0.78 7.5 0.013-0.002-0.4% 1.0 5.57 10 VADIB VAKIFBANK 4.6 28Nisan17 ALIM 0.89 0.91 0.82 0.84 8.4% 0.91 5.4 0.011-0.001-0.1% 1.0 5.51 3 VADID VAKIFBANK 5.9 31Mayıs17 ALIM YENİ 0.15 0.16 - - - 0.33 11.7 0.030-0.002-1.5% 1.0 6.06 0 VAKBN VADIC VAKIFBANK 5.5 31Mayıs17 ALIM YENİ 0.30 0.31 - - - 0.52 9.3 0.019-0.003-0.9% 1.0 5.81 0 5.385 VADIE VAKIFBANK 5.7 30Haziran17 ALIM YENİ 0.29 0.30 - - - 0.46 8.6 0.021-0.002-0.8% 1.0 6.00 0 1.32% VADTG VAKIFBANK 5 31Mart17 SATIM 0.03 0.05 0.05 0.06-27.3% -0.16 17.5 0.065-0.003-8.3% 1.0 4.95 442 VADTH VAKIFBANK 4.6 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 4.57 99 VADTF VAKIFBANK 4.3 31Mart17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 4.27 65 VADTE VAKIFBANK 4 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.97 0 VADTL VAKIFBANK 5.8 28Nisan17 SATIM 0.43 0.44 0.49 0.50-12.1% -0.68 8.4 0.015-0.003-0.6% 1.0 5.36 7 VADTK VAKIFBANK 5.4 28Nisan17 SATIM 0.21 0.22 0.25 0.26-15.7% -0.43 11.0 0.023-0.004-1.6% 1.0 5.18 108 VADTI VAKIFBANK 5 28Nisan17 SATIM 0.08 0.09 0.10 0.11-19.0% -0.22 13.1 0.046-0.003-3.2% 1.0 4.91 498 VADTJ VAKIFBANK 4.6 28Nisan17 SATIM 0.03 0.05 0.04 0.06-20.0% -0.09 11.4 0.109-0.002-3.8% 1.0 4.55 0 VADTM VAKIFBANK 5.3 31Mayıs17 SATIM YENİ 0.23 0.24 - - - -0.38 8.8 0.026-0.003-1.1% 1.0 5.06 0 VADTN VAKIFBANK 4.9 31Mayıs17 SATIM YENİ 0.11 0.12 - - - -0.22 10.1 0.046-0.002-1.9% 1.0 4.78 0 VADTO VAKIFBANK 5 30Haziran17 SATIM YENİ 0.16 0.17 - - - -0.26 8.2 0.039-0.002-1.2% 1.0 4.83 0 9

Dün YKDHH YAPI KREDI 3.8 31Mart17 ALIM 0.18 0.19 0.16 0.17 12.1% 0.67 14.2 0.015-0.003-1.9% 1.0 3.99 0 YKDHF YAPI KREDI 3.55 31Mart17 ALIM 0.39 0.41 0.35 0.37 11.1% 0.89 8.7 0.011-0.002-0.4% 1.0 3.96 0 YKDHG YAPI KREDI 3.3 31Mart17 ALIM 0.62 0.64 0.58 0.60 6.8% 0.97 6.0 0.011 0.000 0.0% 1.0 3.94 0 YKDHI YAPI KREDI 3.1 31Mart17 ALIM 0.81 0.83 0.78 0.80 3.8% 0.99 4.7 0.010 0.000 0.1% 1.0 3.93 0 YKDHL YAPI KREDI 4.5 28Nisan17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.13 13.9 0.077-0.001-3.8% 1.0 4.54 0 YKDHK YAPI KREDI 4.2 28Nisan17 ALIM 0.07 0.09 0.07 0.09 0.0% 0.31 13.6 0.032-0.002-2.6% 1.0 4.29 3,518 YKDHJ YAPI KREDI 3.9 28Nisan17 ALIM 0.20 0.21 0.18 0.19 10.8% 0.57 10.9 0.017-0.002-1.2% 1.0 4.11 299 YKDHM YAPI KREDI 3.6 28Nisan17 ALIM 0.41 0.43 0.38 0.40 7.7% 0.79 7.4 0.013-0.002-0.4% 1.0 4.03 0 YKDHO YAPI KREDI 4.2 31Mayıs17 ALIM YENİ 0.14 0.15 - - - 0.39 10.9 0.025-0.002-1.3% 1.0 4.35 0 YKBNK YKDHN YAPI KREDI 3.9 31Mayıs17 ALIM YENİ 0.27 0.28 - - - 0.60 8.4 0.017-0.002-0.7% 1.0 4.18 0 3.895 YKDIA YAPI KREDI 4 30Haziran17 ALIM YENİ 0.28 0.29 - - - 0.55 7.7 0.018-0.002-0.6% 1.0 4.29 0 1.04% YKDTE YAPI KREDI 3.6 31Mart17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.14 16.1 0.072-0.002-7.4% 1.0 3.56 49 YKDTB YAPI KREDI 3.4 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.05 11.4 0.193-0.001-5.2% 1.0 3.37 32 YKDTC YAPI KREDI 3.15 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 3.12 0 YKDTD YAPI KREDI 3 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 2.97 0 YKDTI YAPI KREDI 4.4 28Nisan17 SATIM 0.47 0.49 0.50 0.52-5.9% -0.83 6.6 0.012-0.001-0.2% 1.0 3.91 1 YKDTH YAPI KREDI 4.1 28Nisan17 SATIM 0.24 0.25 0.27 0.28-10.9% -0.61 9.4 0.017-0.002-0.9% 1.0 3.85 0 YKDTF YAPI KREDI 3.8 28Nisan17 SATIM 0.10 0.11 0.12 0.13-16.0% -0.34 12.0 0.029-0.002-2.3% 1.0 3.69 20 YKDTG YAPI KREDI 3.5 28Nisan17 SATIM 0.04 0.06 0.04 0.05 11.1% -0.15 11.4 0.066-0.002-3.1% 1.0 3.44 0 YKDTJ YAPI KREDI 3.8 31Mayıs17 SATIM YENİ 0.14 0.15 - - - -0.34 9.2 0.030-0.002-1.3% 1.0 3.65 0 YKDTK YAPI KREDI 3.5 31Mayıs17 SATIM YENİ 0.06 0.07 - - - -0.18 10.5 0.055-0.001-2.1% 1.0 3.43 0 YKDTL YAPI KREDI 3.7 30Haziran17 SATIM YENİ 0.13 0.14 - - - -0.28 8.1 0.036-0.002-1.1% 1.0 3.56 0 DXDJB DAX 12500 31Mart17 ALIM 0.09 0.10 0.10 0.11-9.5% 0.12 59.5 20.1-0.011-12.1% 0.001 12,525 518 DXDJA DAX 12000 31Mart17 ALIM 0.74 0.76 0.74 0.76 0.0% 0.51 32.0 5.0-0.026-3.4% 0.001 12,192 2 DXDJC DAX 11500 31Mart17 ALIM 2.19 2.23 2.17 2.21 0.9% 0.82 17.6 3.1-0.016-0.7% 0.001 12,063 2 DXDJD DAX 11000 31Mart17 ALIM 4.02 4.08 3.98 4.04 1.0% 0.94 11.0 2.7-0.007-0.2% 0.001 12,029 0 DXDJE DAX 10500 31Mart17 ALIM 5.96 6.02 5.91 5.97 0.8% 0.98 7.8 2.6-0.004-0.1% 0.001 12,019 0 DXDJJ DAX 13250 28Nisan17 ALIM 0.05 0.06 0.05 0.07-8.3% 0.05 a.d. a.d. a.d. a.d. 0.001 13,265 18 DXDJH DAX 12750 28Nisan17 ALIM 0.23 0.24 0.23 0.24 0.0% 0.16 33.0 15.5-0.012-5.1% 0.001 12,811 92 DXDJG DAX 12250 28Nisan17 ALIM 0.81 0.82 0.81 0.82 0.0% 0.39 22.8 6.5-0.020-2.5% 0.001 12,457 5 DXDJF DAX 11750 28Nisan17 ALIM 1.93 1.96 1.91 1.94 1.0% 0.63 15.4 4.0-0.021-1.1% 0.001 12,245 0 DXDJK DAX 11000 28Nisan17 ALIM 4.29 4.34 4.26 4.31 0.7% 0.86 9.4 2.9-0.013-0.3% 0.001 12,095 0 DXDJM DAX 13750 31Mayıs17 ALIM YENİ 0.05 0.06 - - - 0.04 a.d. a.d. a.d. a.d. 0.001 13,765 0 DXDJN DAX 13250 31Mayıs17 ALIM YENİ 0.21 0.22 - - - 0.12 26.7 21.1-0.009-4.1% 0.001 13,306 0 DXDJL DAX 12750 31Mayıs17 ALIM 0.65 0.66 0.66 0.67-1.5% 0.27 19.5 9.4-0.016-2.5% 0.001 12,917 0 DAX DXDJO DAX 12250 31Mayıs17 ALIM YENİ 1.40 1.42 - - - 0.44 14.9 5.7-0.020-1.4% 0.001 12,608 0 12,001 DXDJI DAX 13000 30Haziran17 ALIM 0.64 0.65 0.65 0.66-1.5% 0.24 17.7 10.5-0.012-1.9% 0.001 13,164 51 0.13% DXDUN DAX 12000 31Mart17 SATIM 0.72 0.74 0.78 0.80-7.6% -0.49 32.0 5.1-0.024-3.3% 0.001 11,813 2 DXDUO DAX 11500 31Mart17 SATIM 0.24 0.25 0.27 0.28-10.9% -0.19 36.3 13.3-0.017-7.0% 0.001 11,437 173 DXDUL DAX 11000 31Mart17 SATIM 0.08 0.09 0.09 0.10-10.5% -0.07 38.4 38.1-0.008-9.6% 0.001 10,977 119 DXDUM DAX 10500 31Mart17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.02 a.d. a.d. a.d. a.d. 0.001 10,490 352 DXDVA DAX 10000 31Mart17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.001 9,992 97 DXDVF DAX 12250 28Nisan17 SATIM 1.78 1.82 1.84 1.88-3.2% -0.61 16.0 4.1-0.018-1.0% 0.001 11,791 0 DXDVB DAX 11750 28Nisan17 SATIM 0.91 0.92 0.95 0.96-4.2% -0.37 19.3 6.8-0.018-2.0% 0.001 11,518 9 DXDVC DAX 11000 28Nisan17 SATIM 0.31 0.32 0.33 0.34-6.0% -0.14 21.9 17.4-0.011-3.4% 0.001 10,919 166 DXDVD DAX 10250 28Nisan17 SATIM 0.11 0.12 0.12 0.13-8.0% -0.05 22.7 47.5-0.005-4.6% 0.001 10,220 184 DXDVG DAX 9750 28Nisan17 SATIM 0.05 0.07 0.05 0.06 9.1% -0.03 a.d. a.d. a.d. a.d. 0.001 9,732 0 DXDVK DAX 11750 31Mayıs17 SATIM YENİ 1.43 1.45 - - - -0.39 12.9 6.4-0.015-1.0% 0.001 11,384 0 DXDVJ DAX 11250 31Mayıs17 SATIM YENİ 0.87 0.88 - - - -0.26 14.0 9.8-0.013-1.4% 0.001 11,028 0 DXDVI DAX 10750 31Mayıs17 SATIM YENİ 0.52 0.53 - - - -0.16 14.7 15.5-0.010-1.9% 0.001 10,616 0 DXDVH DAX 10250 31Mayıs17 SATIM 0.31 0.32 0.32 0.33-3.1% -0.10 15.3 25.3-0.007-2.3% 0.001 10,169 21 DXDVE DAX 10500 30Haziran17 SATIM 0.65 0.66 0.66 0.67-1.5% -0.16 12.0 15.5-0.008-1.3% 0.001 10,333 14 10

Dün SPDHB S&P500 2550 31Mart17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.02 a.d. a.d. a.d. a.d. 0.01 2,552 0 SPDGO S&P500 2400 31Mart17 ALIM 0.36 0.38 0.31 0.32 17.5% 0.39 45.3 1.4-0.017-4.7% 0.01 2,420 7 SPDHA S&P500 2250 31Mart17 ALIM 2.49 2.54 2.33 2.38 6.8% 0.88 15.3 0.6-0.008-0.3% 0.01 2,386 1 SPDHC S&P500 2100 31Mart17 ALIM 5.20 5.24 5.04 5.08 3.2% 0.96 8.2 0.6-0.003-0.1% 0.01 2,381 0 SPDHF S&P500 2600 28Nisan17 ALIM 0.04 0.06 0.03 0.05 25.0% 0.05 a.d. a.d. a.d. a.d. 0.01 2,603 3 SPDHE S&P500 2450 28Nisan17 ALIM 0.36 0.37 0.33 0.34 9.0% 0.28 33.8 1.9-0.011-3.0% 0.01 2,470 5 SPDHD S&P500 2300 28Nisan17 ALIM 1.95 1.98 1.84 1.87 5.9% 0.71 16.0 0.8-0.011-0.5% 0.01 2,406 0 SPDHG S&P500 2150 28Nisan17 ALIM 4.41 4.46 4.25 4.30 3.7% 0.90 8.9 0.6-0.005-0.1% 0.01 2,390 0 S&P 500 SPDHH S&P500 2550 31Mayıs17 ALIM YENİ 0.16 0.17 - - - 0.13 34.1 4.2-0.005-3.0% 0.01 2,559 0 2,377 SPDHI S&P500 2400 31Mayıs17 ALIM YENİ 1.04 1.06 - - - 0.46 19.1 1.2-0.010-1.0% 0.01 2,457 0 0.44% SPDSN S&P500 2350 31Mart17 SATIM 0.39 0.41 0.49 0.51-20.0% -0.37 39.8 1.5-0.017-4.2% 0.01 2,328 1 SPDSL S&P500 2250 31Mart17 SATIM 0.13 0.14 0.15 0.16-12.9% -0.12 41.3 4.4-0.008-6.3% 0.01 2,242 11 SPDSM S&P500 2100 31Mart17 SATIM 0.04 0.06 0.05 0.06-9.1% -0.03 a.d. a.d. a.d. a.d. 0.01 2,097 27 SPDSO S&P500 2000 31Mart17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.02 a.d. a.d. a.d. a.d. 0.01 1,998 43 SPDTD S&P500 2500 28Nisan17 SATIM 2.44 2.49 2.63 2.68-7.2% -0.85 15.2 0.6-0.007-0.3% 0.01 2,366 0 SPDTC S&P500 2350 28Nisan17 SATIM 0.76 0.78 0.87 0.89-12.5% -0.41 23.2 1.3-0.013-1.7% 0.01 2,308 20 SPDTA S&P500 2200 28Nisan17 SATIM 0.26 0.27 0.29 0.30-10.2% -0.15 24.6 3.7-0.007-2.8% 0.01 2,185 12 SPDTB S&P500 2050 28Nisan17 SATIM 0.11 0.12 0.12 0.13-8.0% -0.06 23.0 9.1-0.004-3.4% 0.01 2,044 0 SPDTE S&P500 2300 31Mayıs17 SATIM YENİ 0.87 0.89 - - - -0.34 16.9 1.6-0.010-1.1% 0.01 2,252 0 SPDTF S&P500 2150 31Mayıs17 SATIM YENİ 0.39 0.40 - - - -0.16 17.5 3.4-0.007-1.7% 0.01 2,129 0 DJDDC DOW JONES 21000 31Mart17 ALIM 0.46 0.48 0.44 0.46 4.4% 0.47 38.4 11.3-0.017-3.6% 0.00 21,258 5 DJDDD DOW JONES 20000 31Mart17 ALIM 1.88 1.92 1.81 1.85 3.8% 0.85 17.3 6.3-0.009-0.5% 0.00 21,031 1 DJDDE DOW JONES 19000 31Mart17 ALIM 3.66 3.70 3.58 3.62 2.2% 0.95 10.0 5.6-0.004-0.1% 0.00 20,987 0 DJDDG DOW JONES 22000 28Nisan17 ALIM 0.15 0.16 0.13 0.14 14.8% 0.16 40.6 33.7-0.006-3.6% 0.00 22,086 210 DJDDF DOW JONES 21000 28Nisan17 ALIM 0.78 0.80 0.74 0.76 5.3% 0.49 24.2 10.9-0.012-1.5% 0.00 21,430 4 Dow Jones DJDDH DOW JONES 20000 28Nisan17 ALIM 2.12 2.15 2.05 2.08 3.4% 0.77 13.9 7.0-0.009-0.4% 0.00 21,155 0 20,926 DJDDI DOW JONES 22000 31Mayıs17 ALIM YENİ 0.30 0.31 - - - 0.22 28.1 24.2-0.007-2.2% 0.00 22,166 0 0.25% DJDYU DOW JONES 20750 31Mart17 SATIM 0.39 0.41 0.45 0.47-13.0% -0.39 37.9 13.6-0.016-3.9% 0.00 20,530 80 DJDYS DOW JONES 19750 31Mart17 SATIM 0.10 0.11 0.11 0.12-8.7% -0.11 41.6 48.2-0.007-6.6% 0.00 19,691 27 DJDYT DOW JONES 18750 31Mart17 SATIM 0.03 0.05 0.04 0.06-20.0% -0.04 a.d. a.d. a.d. a.d. 0.00 18,723 11 DJDYY DOW JONES 21000 28Nisan17 SATIM 0.88 0.90 0.96 0.98-8.2% -0.51 22.2 10.5-0.011-1.3% 0.00 20,517 0 DJDYZ DOW JONES 20000 28Nisan17 SATIM 0.36 0.37 0.40 0.41-9.9% -0.23 24.9 22.9-0.008-2.3% 0.00 19,801 3 DJDYV DOW JONES 19000 28Nisan17 SATIM 0.17 0.18 0.18 0.19-5.4% -0.11 24.7 49.7-0.005-2.6% 0.00 18,903 34 DJDZP DOW JONES 20000 31Mayıs17 SATIM YENİ 0.67 0.68 - - - -0.30 17.1 18.2-0.008-1.2% 0.00 19,635 0 FTDDF FTSE100 7600 31Mart17 ALIM 0.07 0.08 0.05 0.07 25.0% 0.15 63.5 14.5-0.007-9.5% 0.00 7,618 0 FTDDG FTSE100 7200 31Mart17 ALIM 0.87 0.90 0.71 0.74 22.1% 0.73 26.7 3.1-0.012-1.4% 0.00 7,399 0 FTDDH FTSE100 6800 31Mart17 ALIM 2.52 2.56 2.30 2.34 9.5% 0.95 12.3 2.3-0.004-0.1% 0.00 7,365 0 FTDDJ FTSE100 7800 28Nisan17 ALIM 0.09 0.10 0.07 0.08 26.7% 0.12 41.0 18.4-0.005-4.8% 0.00 7,822 0 FTDDI FTSE100 7500 28Nisan17 ALIM 0.37 0.38 0.29 0.30 27.1% 0.34 30.4 6.5-0.010-2.7% 0.00 7,584 0 FTSE 100 FTDDK FTSE100 7200 28Nisan17 ALIM 1.08 1.10 0.93 0.95 16.0% 0.64 19.3 3.5-0.011-1.0% 0.00 7,443 0 7,366 FTDDL FTSE100 7500 31Mayıs17 ALIM YENİ 0.60 0.61 - - - 0.37 20.4 5.9-0.010-1.6% 0.00 7,635 0 0.85% FTDYS FTSE100 7300 31Mart17 SATIM 0.33 0.35 0.48 0.50-30.6% -0.41 39.6 5.4-0.015-4.4% 0.00 7,223 4 FTDYT FTSE100 6900 31Mart17 SATIM 0.06 0.07 0.09 0.10-31.6% -0.09 45.6 25.4-0.006-8.9% 0.00 6,885 0 FTDYU FTSE100 6500 31Mart17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.02 a.d. a.d. a.d. a.d. 0.00 6,493 0 FTDYY FTSE100 7300 28Nisan17 SATIM 0.66 0.68 0.81 0.83-18.3% -0.46 22.6 4.8-0.011-1.7% 0.00 7,150 0 FTDYZ FTSE100 7000 28Nisan17 SATIM 0.30 0.31 0.38 0.39-20.8% -0.23 25.4 9.6-0.009-2.9% 0.00 6,932 0 FTDYV FTSE100 6700 28Nisan17 SATIM 0.13 0.14 0.17 0.18-22.9% -0.11 26.6 20.0-0.005-3.9% 0.00 6,669 50 FTDZP FTSE100 7100 31Mayıs17 SATIM YENİ 0.73 0.75 - - - -0.36 16.1 6.1-0.009-1.3% 0.00 6,934 0 11

Dün NKDDG NIKKEI 225 20750 31Mart17 ALIM 0.04 0.06 0.02 0.04 66.7% 0.07 44.2 86.1-0.006-12.5% 0.05 20,787 0 NKDDF NIKKEI 225 19500 31Mart17 ALIM 0.55 0.57 0.41 0.42 34.9% 0.50 28.0 12.3-0.021-3.7% 0.05 19,852 0 NKDDH NIKKEI 225 18250 31Mart17 ALIM 2.09 2.12 1.77 1.80 17.9% 0.89 13.3 7.0-0.009-0.4% 0.05 19,559 0 NKDDJ NIKKEI 225 21500 28Nisan17 ALIM 0.10 0.11 0.07 0.08 40.0% 0.10 30.1 64.0-0.006-5.5% 0.05 21,568 0 NKDDI NIKKEI 225 20500 28Nisan17 ALIM 0.34 0.35 0.27 0.28 25.5% 0.26 23.6 24.0-0.012-3.4% 0.05 20,716 1 Nikkei 225 NKDDK NIKKEI 225 19250 28Nisan17 ALIM 1.21 1.23 1.01 1.03 19.6% 0.57 14.9 10.7-0.015-1.2% 0.05 20,009 0 19,619 NKDDL NIKKEI 225 21000 31Mayıs17 ALIM YENİ 0.38 0.39 - - - 0.23 18.9 26.7-0.009-2.4% 0.05 21,241 0 1.24% NKDYS NIKKEI 225 19250 31Mart17 SATIM 0.41 0.42 0.61 0.63-33.1% -0.39 30.0 15.9-0.020-4.8% 0.05 18,991 3 NKDYT NIKKEI 225 18000 31Mart17 SATIM 0.07 0.08 0.10 0.11-28.6% -0.09 36.3 72.3-0.007-9.3% 0.05 17,951 0 NKDYU NIKKEI 225 17000 31Mart17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.03 a.d. a.d. a.d. a.d. 0.05 16,975 0 NKDYZ NIKKEI 225 19500 28Nisan17 SATIM 1.01 1.03 1.23 1.25-17.7% -0.49 15.1 12.6-0.015-1.5% 0.05 18,864 0 NKDYY NIKKEI 225 18500 28Nisan17 SATIM 0.46 0.47 0.57 0.58-19.1% -0.26 18.0 23.4-0.012-2.6% 0.05 18,210 2 NKDYV NIKKEI 225 17500 28Nisan17 SATIM 0.21 0.22 0.26 0.27-18.9% -0.13 19.2 47.3-0.007-3.4% 0.05 17,364 35 NKDZP NIKKEI 225 18000 31Mayıs17 SATIM YENİ 0.54 0.55 - - - -0.23 13.7 26.5-0.009-1.7% 0.05 17,660 0 NADDG NASDAQ100 5300 31Mart17 ALIM 0.99 1.02 0.85 0.88 16.2% 0.69 27.4 1.9-0.016-1.6% 0.00 5,437 0 NADDH NASDAQ100 5000 31Mart17 ALIM 3.00 3.04 2.81 2.85 6.7% 0.93 12.3 1.4-0.005-0.2% 0.00 5,408 0 NADDI NASDAQ100 4700 31Mart17 ALIM 5.20 5.24 5.01 5.05 3.8% 0.97 7.5 1.4-0.002 0.0% 0.00 5,404 0 NADDK NASDAQ100 5700 28Nisan17 ALIM 0.16 0.17 0.14 0.15 13.8% 0.15 38.0 8.7-0.007-4.0% 0.00 5,723 3 NADDJ NASDAQ100 5400 28Nisan17 ALIM 0.91 0.93 0.82 0.84 10.8% 0.51 22.2 2.6-0.014-1.5% 0.00 5,525 1 NASDAQ 100 NADDL NASDAQ100 5100 28Nisan17 ALIM 2.53 2.56 2.36 2.39 7.2% 0.80 12.6 1.7-0.009-0.4% 0.00 5,444 0 5,392 NADDM NASDAQ100 5500 31Mayıs17 ALIM YENİ 0.88 0.90 - - - 0.42 18.7 3.2-0.011-1.2% 0.00 5,621 0 0.55% NADYV NASDAQ100 5300 31Mart17 SATIM 0.29 0.31 0.37 0.39-21.1% -0.31 41.0 4.4-0.016-5.4% 0.00 5,258 0 NADYT NASDAQ100 5000 31Mart17 SATIM 0.06 0.07 0.09 0.10-31.6% -0.07 41.8 18.5-0.005-8.1% 0.00 4,991 3 NADYU NASDAQ100 4700 31Mart17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.03 a.d. a.d. a.d. a.d. 0.00 4,693 0 NADZP NASDAQ100 5400 28Nisan17 SATIM 0.92 0.95 1.06 1.09-13.0% -0.49 20.9 2.7-0.013-1.4% 0.00 5,272 5 NADYZ NASDAQ100 5100 28Nisan17 SATIM 0.32 0.33 0.38 0.39-15.6% -0.20 24.8 6.7-0.010-2.9% 0.00 5,056 5 NADYY NASDAQ100 4800 28Nisan17 SATIM 0.13 0.14 0.14 0.15-6.9% -0.08 24.3 16.2-0.005-3.6% 0.00 4,781 0 NADZR NASDAQ100 5000 31Mayıs17 SATIM YENİ 0.49 0.50 - - - -0.21 17.0 6.4-0.009-1.7% 0.00 4,933 0 EUDDF EUROSTOXX50 3400 31Mart17 ALIM 0.51 0.53 0.43 0.44 19.5% 0.56 29.0 2.3-0.015-2.9% 0.00 3,467 0 EUDDG EUROSTOXX50 3200 31Mart17 ALIM 1.79 1.82 1.66 1.69 7.8% 0.90 13.4 1.4-0.006-0.4% 0.00 3,430 0 EUDDH EUROSTOXX50 3000 31Mart17 ALIM 3.33 3.36 3.18 3.21 4.7% 0.98 7.9 1.3-0.002-0.1% 0.00 3,424 0 EUDDK EUROSTOXX50 3700 28Nisan17 ALIM 0.06 0.07 0.05 0.07 8.3% 0.09 37.3 14.1-0.004-6.3% 0.00 3,709 0 EUDDI EUROSTOXX50 3500 28Nisan17 ALIM 0.39 0.40 0.34 0.35 14.5% 0.35 24.0 3.6-0.011-2.7% 0.00 3,550 0 Stoxx 50 EUDDJ EUROSTOXX50 3300 28Nisan17 ALIM 1.27 1.29 1.17 1.19 8.5% 0.68 14.3 1.9-0.011-0.8% 0.00 3,463 0 3,427 EUDDL EUROSTOXX50 3550 31Mayıs17 ALIM YENİ 0.42 0.43 - - - 0.29 18.6 4.4-0.009-2.2% 0.00 3,604 0 0.59% EUDYS EUROSTOXX50 3300 31Mart17 SATIM 0.16 0.17 0.21 0.22-23.3% -0.22 36.7 5.7-0.011-6.8% 0.00 3,279 14 EUDYT EUROSTOXX50 3100 31Mart17 SATIM 0.03 0.05 0.04 0.06-20.0% -0.05 30.3 24.9-0.004-9.4% 0.00 3,094 0 EUDYU EUROSTOXX50 2900 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.00 2,896 1 EUDYZ EUROSTOXX50 3400 28Nisan17 SATIM 0.71 0.72 0.81 0.83-12.8% -0.48 17.9 2.7-0.012-1.6% 0.00 3,309 0 EUDYY EUROSTOXX50 3200 28Nisan17 SATIM 0.26 0.27 0.31 0.32-15.9% -0.21 21.3 6.1-0.008-3.1% 0.00 3,166 10 EUDYV EUROSTOXX50 3000 28Nisan17 SATIM 0.09 0.10 0.11 0.12-17.4% -0.08 23.3 16.2-0.004-4.4% 0.00 2,987 0 EUDZP EUROSTOXX50 3250 31Mayıs17 SATIM YENİ 0.79 0.80 - - - -0.37 12.5 3.4-0.009-1.2% 0.00 3,149 0 12

10-03-2017 Yayılma ı YAYILMA VARANTLARI Günlük Zaman Değeri Dün Tavan/Taban Fiyatı BIST 30 UZD2A BİST30 114000/119000 28Nisan17 YAYILMA ALIM 0.23 0.24 0.21 0.22 9.3% 0.19 14.8 251-0.005-2.0% 0.0002 119,000 0 109,999 UZD1O BİST30 109000/114000 28Nisan17 YAYILMA ALIM 0.48 0.49 0.45 0.46 6.6% 0.26 8.3 192-0.003-0.6% 0.0002 114,000 0 0.77% UZD1N BİST30 106000/111000 28Nisan17 YAYILMA ALIM 0.64 0.65 0.61 0.62 4.9% 0.24 5.1 210 0.000 0.0% 0.0002 111,000 0 VIOP 30 UZD1M BİST30 101000/106000 28Nisan17 YAYILMA ALIM 0.84 0.85 0.82 0.83 2.4% 0.15 1.8 354 0.003 0.3% 0.0002 106,000 0 Nisan UZD2Z BİST30 111000/106000 28Nisan17 YAYILMA SATIM 0.46 0.47 0.49 0.50-6.1% -0.25 6.7 203-0.001-0.2% 0.0002 106,000 0 109.750 UZD2Y BİST30 106000/101000 28Nisan17 YAYILMA SATIM 0.24 0.25 0.27 0.28-10.9% -0.19 10.5 277-0.004-1.6% 0.0002 101,000 1 0.66% UZD2U BİST30 101000/96000 28Nisan17 YAYILMA SATIM 0.11 0.12 0.13 0.14-14.8% -0.11 13.6 492-0.004-3.1% 0.0002 96,000 158 UZD2V BİST30 96000/91000 28Nisan17 YAYILMA SATIM 0.05 0.07 0.06 0.07-7.7% -0.05 14.1 992-0.002-4.0% 0.0002 91,000 13 ERD1O EREGLI 5.9/6.2 31Mart17 YAYILMA ALIM 0.12 0.13 0.13 0.14-7.4% 0.32 11.3 0-0.002-1.8% 1.0 6.20 0 ERD1N EREGLI 5.6/5.9 31Mart17 YAYILMA ALIM 0.22 0.23 0.22 0.23 0.0% 0.25 3.9 0 0.001 0.4% 1.0 5.90 3 EREGL ERD2B EREGLI 6.3/6.7 28Nisan17 YAYILMA ALIM 0.08 0.09 0.09 0.10-10.5% 0.21 11.2 0-0.002-2.2% 1.0 6.70 0 5.875 ERD2A EREGLI 5.9/6.3 28Nisan17 YAYILMA ALIM 0.19 0.20 0.19 0.20 0.0% 0.28 5.9 0-0.001-0.5% 1.0 6.30 0 0.00% ERD2V EREGLI 5.7/5.4 31Mart17 YAYILMA SATIM 0.06 0.08 0.06 0.07 7.7% -0.20 12.4 0.051-0.003-4.0% 1.0 5.40 44 ERD2Y EREGLI 5.4/5.1 31Mart17 YAYILMA SATIM 0.02 0.04 0.02 0.04 0.0% -0.09 13.4 0.110-0.002-6.4% 1.0 5.10 0 ERD2Z EREGLI 6.1/5.7 28Nisan17 YAYILMA SATIM 0.19 0.20 0.19 0.20 0.0% -0.26 4.9 0.038 0.000-0.2% 1.0 5.70 0 ERD3P EREGLI 5.7/5.3 28Nisan17 YAYILMA SATIM 0.10 0.11 0.09 0.10 10.5% -0.19 7.8 0.052-0.002-1.5% 1.0 5.30 0 GAD5B GARANTI 8.2/8.8 31Mart17 YAYILMA ALIM 0.50 0.51 0.46 0.47 8.6% 0.24 2.6 0.042 0.003 0.7% 1.0 8.80 0 GAD5A GARANTI 7.6/8.2 31Mart17 YAYILMA ALIM 0.57 0.58 0.56 0.57 1.8% 0.06 0.4 0.168 0.002 0.4% 1.0 8.20 2 GAD4O GARANTI 7/7.6 31Mart17 YAYILMA ALIM 0.59 0.60 0.58 0.59 1.7% 0.01 a.d. a.d. 0.001 a.d. 1.0 7.60 0 GAD5E GARANTI 9.7/10.3 28Nisan17 YAYILMA ALIM 0.06 0.07 0.04 0.05 44.4% 0.13 14.9 0.075-0.002-3.2% 1.0 10.30 0 GARAN GAD5D GARANTI 9.1/9.7 28Nisan17 YAYILMA ALIM 0.17 0.18 0.13 0.14 29.6% 0.25 9.8 0.040-0.003-1.5% 1.0 9.70 0 8.925 GAD5C GARANTI 8.5/9.1 28Nisan17 YAYILMA ALIM 0.35 0.36 0.30 0.31 16.4% 0.28 4.7 0.036 0.000-0.1% 1.0 9.10 0 1.71% GAD8V GARANTI 8.4/7.8 31Mart17 YAYILMA SATIM 0.05 0.06 0.08 0.09-35.3% -0.14 20.1 0.071-0.004-7.3% 1.0 7.80 2 GAD8U GARANTI 7.8/7.2 31Mart17 YAYILMA SATIM 0.01 0.03 0.02 0.04-33.3% -0.04 a.d. a.d. -0.002 a.d. 1.0 7.20 42 GAD8T GARANTI 7.2/6.6 31Mart17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. 0.000 a.d. 1.0 6.60 0 GAD8Y GARANTI 9.4/8.8 28Nisan17 YAYILMA SATIM 0.40 0.41 0.44 0.45-9.0% -0.25 3.2 0.039 0.001 0.3% 1.0 8.80 2 GAD8Z GARANTI 8.8/8.2 28Nisan17 YAYILMA SATIM 0.23 0.24 0.27 0.28-14.5% -0.26 6.6 0.039-0.002-0.7% 1.0 8.20 0 GAD9P GARANTI 8.2/7.6 28Nisan17 YAYILMA SATIM 0.10 0.11 0.13 0.14-22.2% -0.16 9.8 0.063-0.002-2.3% 1.0 7.60 17 HAD2D HALKBANK 10.9/11.6 31Mart17 YAYILMA ALIM 0.34 0.35 0.28 0.29 21.1% 0.38 9.5 0.026-0.003-0.9% 1.0 11.60 0 HAD2C HALKBANK 10.2/10.9 31Mart17 YAYILMA ALIM 0.57 0.58 0.53 0.54 7.5% 0.23 2.5 0.044 0.004 0.6% 1.0 10.90 0 HALKB HAD2F HALKBANK 11.7/12.4 28Nisan17 YAYILMA ALIM 0.14 0.15 0.12 0.13 16.0% 0.19 11.1 0.052-0.003-2.3% 1.0 12.40 0 11.045 HAD2E HALKBANK 11/11.7 28Nisan17 YAYILMA ALIM 0.32 0.33 0.28 0.29 14.0% 0.26 6.0 0.039-0.002-0.6% 1.0 11.70 0 1.66% HAD3R HALKBANK 10.7/10 31Mart17 YAYILMA SATIM 0.13 0.14 0.18 0.19-27.0% -0.22 14.2 0.046-0.006-4.6% 1.0 10.00 0 HAD3S HALKBANK 10/9.3 31Mart17 YAYILMA SATIM 0.04 0.06 0.06 0.07-23.1% -0.08 15.6 0.121-0.004-7.3% 1.0 9.30 0 HAD3T HALKBANK 11.3/10.6 28Nisan17 YAYILMA SATIM 0.36 0.37 0.40 0.41-9.9% -0.24 4.3 0.042-0.001-0.2% 1.0 10.60 0 HAD3U HALKBANK 10.6/9.9 28Nisan17 YAYILMA SATIM 0.20 0.21 0.24 0.25-16.3% -0.19 6.8 0.052-0.003-1.3% 1.0 9.90 0 THD4F TURK HAVA Y 5.7/6.1 31Mart17 YAYILMA ALIM 0.11 0.12 0.08 0.09 35.3% 0.36 15.7 0.028-0.003-3.0% 1.0 6.10 0 THD4E TURK HAVA Y 5.3/5.7 31Mart17 YAYILMA ALIM 0.28 0.29 0.24 0.25 16.3% 0.36 5.0 0.028 0.001 0.5% 1.0 5.70 0 THYAO THD4H TURK HAVA Y 6/6.4 28Nisan17 YAYILMA ALIM 0.09 0.10 0.07 0.08 26.7% 0.22 10.5 0.046-0.002-1.8% 1.0 6.40 2 5.615 THD4G TURK HAVA Y 5.6/6 28Nisan17 YAYILMA ALIM 0.20 0.21 0.17 0.18 17.1% 0.29 5.5 0.035-0.001-0.4% 1.0 6.00 0 1.81% THD7R TURK HAVA Y 5.5/5.1 31Mart17 YAYILMA SATIM 0.07 0.08 0.10 0.11-28.6% -0.26 15.6 0.039-0.003-4.4% 1.0 5.10 20 THD7S TURK HAVA Y 5.1/4.7 31Mart17 YAYILMA SATIM 0.01 0.03 0.03 0.05-50.0% -0.08 14.6 0.122-0.002-9.2% 1.0 4.70 0 THD7T TURK HAVA Y 6/5.6 28Nisan17 YAYILMA SATIM 0.24 0.25 0.26 0.27-7.5% -0.27 3.6 0.038 0.000 0.1% 1.0 5.60 0 THD7U TURK HAVA Y 5.6/5.2 28Nisan17 YAYILMA SATIM 0.13 0.14 0.15 0.16-12.9% -0.24 6.9 0.043-0.001-1.0% 1.0 5.20 40 (bin adet) 13

10-03-2017 Yayılma ı YAYILMA VARANTLARI Günlük Zaman Değeri Dün Tavan/Taban Fiyatı TUD1F TUPRAS 80/85 31Mart17 YAYILMA ALIM 0.92 0.93 0.87 0.88 5.7% 0.12 1.0 0.422 0.005 0.6% 0.2 85.00 0 TUD1E TUPRAS 75/80 31Mart17 YAYILMA ALIM 0.97 0.98 0.96 0.97 1.0% 0.03 a.d. a.d. 0.003 a.d. 0.2 80.00 0 TUPRS TUD1H TUPRAS 91/97 28Nisan17 YAYILMA ALIM 0.15 0.16 0.10 0.11 47.6% 0.17 16.6 0.302-0.005-3.0% 0.2 97.00 0 89.150 TUD1G TUPRAS 85/91 28Nisan17 YAYILMA ALIM 0.42 0.43 0.33 0.34 26.9% 0.30 9.6 0.166-0.004-1.0% 0.2 91.00 0 2.03% TUD1U TUPRAS 75/70 31Mart17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. -0.001 a.d. 0.2 70.00 0 TUD1V TUPRAS 70/65 31Mart17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 0.2 65.00 0 TUD1Y TUPRAS 86/80 28Nisan17 YAYILMA SATIM 0.56 0.58 0.66 0.68-14.9% -0.30 6.5 0.167-0.002-0.3% 0.2 80.00 0 TUD1Z TUPRAS 80/74 28Nisan17 YAYILMA SATIM 0.24 0.25 0.32 0.33-24.6% -0.19 10.9 0.254-0.005-1.9% 0.2 74.00 13 VAD3O VAKIFBANK 4.8/5.2 31Mart17 YAYILMA ALIM 0.35 0.36 0.34 0.35 2.9% 0.18 1.6 0.056 0.002 0.7% 1.0 5.20 0 VAD3N VAKIFBANK 4.4/4.8 31Mart17 YAYILMA ALIM 0.39 0.40 0.38 0.39 2.6% 0.04 a.d. a.d. 0.001 a.d. 1.0 4.80 0 VAKBN VAD4B VAKIFBANK 5.6/6 28Nisan17 YAYILMA ALIM 0.12 0.13 0.10 0.11 19.0% 0.26 8.5 0.038-0.002-1.3% 1.0 6.00 1 5.385 VAD4A VAKIFBANK 5.2/5.6 28Nisan17 YAYILMA ALIM 0.24 0.25 0.22 0.23 8.9% 0.28 3.8 0.036 0.000 0.0% 1.0 5.60 0 1.32% VAD6T VAKIFBANK 4.8/4.4 31Mart17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.06 13.5 0.169-0.001-7.1% 1.0 4.40 0 VAD6U VAKIFBANK 4.4/4 31Mart17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. 0.000 a.d. 1.0 4.00 0 VAD6V VAKIFBANK 5.3/4.9 28Nisan17 YAYILMA SATIM 0.11 0.12 0.13 0.14-14.8% -0.22 7.6 0.045-0.001-1.3% 1.0 4.90 0 VAD6Y VAKIFBANK 4.9/4.5 28Nisan17 YAYILMA SATIM 0.04 0.06 0.05 0.06-9.1% -0.12 9.0 0.085-0.001-2.8% 1.0 4.50 81 DXD4C DAX 12250/13000 31Mart17 YAYILMA ALIM 0.21 0.22 0.21 0.22 0.0% 0.25 56.0 9.909-0.017-7.7% 0.001 13,000 8 DXD4D DAX 11500/12250 31Mart17 YAYILMA ALIM 2.02 2.05 1.99 2.02 1.5% 0.67 14.5 3.772-0.002-0.1% 0.001 12,250 0 DXD4E DAX 10750/11500 31Mart17 YAYILMA ALIM 2.92 2.94 2.91 2.93 0.3% 0.08 0.7 32.322 0.004 0.1% 0.001 11,500 0 DXD4H DAX 12500/13250 28Nisan17 YAYILMA ALIM 0.35 0.36 0.35 0.36 0.0% 0.23 31.6 10.755-0.014-3.9% 0.001 13,250 5 DAX DXD4G DAX 11750/12500 28Nisan17 YAYILMA ALIM 1.60 1.62 1.58 1.60 1.3% 0.47 12.1 5.421-0.009-0.6% 0.001 12,500 0 12,001 DXD4F DAX 11000/11750 28Nisan17 YAYILMA ALIM 2.63 2.65 2.62 2.64 0.4% 0.21 2.3 11.989 0.004 0.1% 0.001 11,750 0 0.13% DXD6Z DAX 12250/11500 31Mart17 YAYILMA SATIM 1.13 1.16 1.17 1.20-3.4% -0.65 24.1 3.898-0.009-0.8% 0.001 11,500 0 DXD7P DAX 11500/10750 31Mart17 YAYILMA SATIM 0.17 0.18 0.19 0.20-10.3% -0.15 40.4 16.615-0.012-6.9% 0.001 10,750 62 DXD7R DAX 10750/10000 31Mart17 YAYILMA SATIM 0.02 0.04 0.02 0.04 0.0% -0.02 a.d. a.d. -0.003 a.d. 0.001 10,000 0 DXD7S DAX 12250/11500 28Nisan17 YAYILMA SATIM 1.29 1.31 1.32 1.34-2.3% -0.41 11.5 6.191-0.005-0.4% 0.001 11,500 0 DXD7T DAX 11500/10750 28Nisan17 YAYILMA SATIM 0.44 0.45 0.47 0.48-6.3% -0.20 17.8 12.670-0.010-2.2% 0.001 10,750 7 DXD7U DAX 10750/10000 28Nisan17 YAYILMA SATIM 0.14 0.15 0.14 0.15 0.0% -0.07 20.5 35.443-0.005-3.6% 0.001 10,000 0 (bin adet) 14

10-03-2017 1K 2R Turbo TURBO VARANTLAR Alış Satış Alış Satış BAYER BADAG BAYER 75/75 30Haziran17 TURBO ALIM 1.22 1.23 1.17 1.18 4.3% 1.00 3.5 0.25 0.01 75 107.00 BADAF BAYER 50/50 30Haziran17 TURBO ALIM 2.21 2.22 2.17 2.18 1.8% 1.00 1.9 0.25 0.01 50 1.18% BADPV BAYER 150/150 30Haziran17 TURBO SATIM 1.85 1.86 1.90 1.91-2.6% -1.00 2.3 0.25 0.01 150 BADPY BAYER 125/125 30Haziran17 TURBO SATIM 0.85 0.86 0.90 0.91-5.5% -1.03 5.1 0.25 0.01 125 BMW BMDAG BMW 70/70 30Haziran17 TURBO ALIM 0.49 0.50 0.52 0.53-5.7% 0.93 6.3 0.27 0.01 70 84.03 BMDAF BMW 45/45 30Haziran17 TURBO ALIM 1.47 1.48 1.50 1.51-2.0% 1.00 2.3 0.25 0.01 45-0.66% BMDPV BMW 135/135 30Haziran17 TURBO SATIM 2.19 2.20 2.17 2.18 0.9% -1.00 1.5 0.25 0.01 135 BMDPY BMW 110/110 30Haziran17 TURBO SATIM 1.20 1.21 1.18 1.19 1.7% -1.01 2.8 0.25 0.01 110 NESTLE NEDAG NESTLE 55/55 30Haziran17 TURBO ALIM 1.41 1.42 1.40 1.41 0.7% 1.00 3.9 0.14 0.02 55 75.30 NEDAF NESTLE 40/40 30Haziran17 TURBO ALIM 2.52 2.53 2.51 2.52 0.4% 1.00 2.2 0.14 0.02 40 0.33% NEDPV NESTLE 115/115 30Haziran17 TURBO SATIM 3.12 3.13 3.15 3.16-1.0% -1.00 1.8 0.14 0.02 115 NEDPY NESTLE 95/95 30Haziran17 TURBO SATIM 1.64 1.65 1.66 1.67-1.2% -1.00 3.4 0.14 0.02 95 SHELL SHDAG SHELL 20/20 30Haziran17 TURBO ALIM 0.82 0.83 0.72 0.73 13.8% 0.98 5.7 0.05 0.05 20 24.35 SHDAF SHELL 13/13 30Haziran17 TURBO ALIM 2.21 2.22 2.11 2.12 4.7% 1.00 2.2 0.05 0.05 13 2.23% SHDPV SHELL 40/40 30Haziran17 TURBO SATIM 3.24 3.25 3.35 3.36-3.3% -1.00 1.5 0.05 0.05 40 SHDPY SHELL 32/32 30Haziran17 TURBO SATIM 1.65 1.66 1.76 1.77-6.2% -1.00 2.9 0.05 0.05 32 SIEMENS SIDAG SIEMENS 90/90 30Haziran17 TURBO ALIM 1.37 1.38 1.39 1.40-1.4% 1.00 3.6 0.25 0.01 90 123.60 SIDAF SIEMENS 60/60 30Haziran17 TURBO ALIM 2.56 2.57 2.58 2.59-0.8% 1.00 1.9 0.25 0.01 60-0.28% SIDPV SIEMENS 175/175 30Haziran17 TURBO SATIM 2.09 2.10 2.08 2.09 0.5% -1.00 2.3 0.25 0.01 175 SIDPY SIEMENS 150/150 30Haziran17 TURBO SATIM 1.10 1.11 1.09 1.10 0.9% -1.00 4.4 0.25 0.01 150 Dün Bariyer 15

* varlık ve varant fiyatları Akşam Pusulası için 18:00'deki seviyelerinden alınmaktadır. varlık fiyatları hesaplanırken o anki en iyi alış/satış fiyatlarının ortalaması kullanılır. fiyatları ise bu dayanak varlık fiyatları baz alınarak hesaplanan piyasa yapıcı kotasyonlarından ibarettir. performans değerleri gerçekleşen son işlem üzerinden değil piyasa yapıcı kotasyonu üzerinden hesaplanır. Bunun nedeni son işlem fiyatlarının güncel fiyatları her zaman yansıtmamasından dolayı kıyaslamalarda olası hataları en aza indirgemektir. Bu yüzden veri yayın ekranlarındaki performans verileriyle bu bültendeki performans verileri farklılık gösterebilir. **Hassasiyet, varantın fiyatının 1 kuruş değişmesi için dayanak varlığın ne kadar etmesi gerektiğini gösterir. Hassasiyet değeri, dayanak varlığın fiyatına, piyasa koşullarına ve diğer parametrelere göre gün içinde değişim gösterebilir. VARANT PARAMETRELERİ varantın fiyatını etkileyen ALIM varantlarının vade sonunda değerde olabilmesi için dayanak varlığın spot fiyatı, varantın kullanım fiyatından yüksek olmalıdır. SATIM varantlarının vade sonunda değerde olabilmesi için dayanak varlığın spot fiyatı varantın kullanım fiyatının altında olmalıdır. ın fiyatı, dayanak varlığı belirli bir kullanım fiyatından belli bir vadede alma/satma hakkına sahip olmak için ödenen primdir. Fiyatlama, dünya çapında kullanılan Black & Scholes opsiyon fiyatlama modeline dayalı olarak yapılır. varlığın değeri ve piyasalardaki oynaklık (volatilite) varantların fiyatını belirleyen en önemli iki etkendir. ın fiyatına etki eden faktörler aşağıda sıralanmıştır: Delta, dayanak varlıktaki 1TL lik değişime karşılık varant fiyatının kaç TL değişeceğini gösterir. Etkin kaldıraç (omega), dayanak varlıktaki %1 değişime varant fiyatının yüzdesel olarak ne kadar tepki vereceğini gösterir. Teta, diğer tüm değişkenler sabitken varantın günlük olarak ne kadar değer kaybettiğini gösterir. Zaman değeri kaybı vade sonu yaklaştıkça hızlanarak artar. Zaman değer kaybı piyasalardaki oynaklığın artmasıyla yükselir. Vega, dayanak varlığın fiyatındaki dalgalanmaların, yani oynaklığın (volatilite), varantın fiyatına etkisini gösteren parametredir. varlığın örtülü oynaklığı ne kadar yükselirse, varantın fiyatı da o kadar yüksek olur. Rho, varantın faiz oranlarına duyarlılığını gösterir., bir varantın, kaç tane dayanak varlık üzerinde alım/satım hakkı verdiğini gösterir. Vade sonu başa-baş noktası, ALIM varantlarında, yatırımcının aldığı pozisyondan zarar etmemesi için dayanak varlığın vade sonunda alması gereken minimum değeri göterir. SATIM varantlarında ise, yatırımcının aldığı pozisyondan zarar etmemesi için dayanak varlığın vade sonunda alması gereken maksimum değeri gösterir. noktası yatırım yapılırken ödenen prime göre değişir. pozisyon, o anda piyasada dolaşımda olan varant miktarını gösterir. a.d.: Çok zararda olan varantlarda çok yüksek ya da düşük olan bazı parametreler için "a.d." (Anlamlı Değil) ifadesi kullanılmaktadır. 16