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

Küresel piyasalar, yeni haftada açıklanacak imalat sanayi verileri ve ABD Merkez Bankası (Fed) toplantı tutanaklarına odaklandı. Yurtiçi piyasalarda BIST100 endeksi günü %0.73 artarak 88,830 seviyesinden kapatırken BIST30 endeksi de %0.83 değer kazanarak 109,112 seviyesinden günü sonlandırdı. Borsa İstanbul da gerçekleşen toplam işlem hacmi 3,5 milyar TL olurken, günün en çok hacim yaratan hisseleri sırasıyla GARAN, HALKB ve THYAO oldu. Yüksek Seçim Kurulunun (YSK) tarafından anayasa değişikliğinin 16 Nisan'da halkoyuna sunulmasına ilişkin hazırlanan seçim takvimine göre, muhtarlık bölgesi askı listeleri bugün askıya çıkarılacak ve 26 Şubat'a kadar askıda kalacak.başbakan Yardımcısı Mehmet Şimşek, 'ye ilişkin ocak ayı verilerinin ılımlı büyümeyi işaret ettiğini belirtirken, henüz yatırımlarda bir güçlenme olmadığını ifade etti. Şimşek, referandum belirsizliğinin ardından ekonominin ivme kazanacağını dile getiren Başbakan Yardımcısı, 'nin işsizlik oranını azaltmak için 700 bin 800 bin arası istihdam yaratması gerektiğinin altını çizdi. Koç Holding'in 2016 yılı finansal sonuçları açıklandı. Koç Holding'in konsolide cirosu geçen yıl 70,9 milyar TL, ana ortaklık payı net dönem karı ise 3,5 milyar TL olarak gerçekleşti. Holding, 2016 yılında 6,2 milyar TL kombine yatırım gerçekleştirirken, son 5 yılda yaptığı yatırım miktarı 30 milyar TL'ye ulaştı. Uluslararası kredi derecelendirme kuruluşu Moodys'ten yapılan açıklamada Rusya nın Ba1 seviyesindeki kredi notunun korunduğu, kredi notu görünümünün ise negatiften durağana çevirildiği kaydedildi. lamada not görünümünde revizyona gerekçe olarak, Rusya nın orta vadeli mali konsolidasyon stratejisinin hükümetin petrol ve doğalgaz gelirlerine olan bağımlılığını azaltması ve tasarruf tamponlarının kademeli şekilde yenilenmesi yönündeki beklenti gösterildi. İngiltere Ulusal İstatistik Ofisi (ONS) verilerine göre ülkede ocak ayında aylık bazda perakende satışlar % 1 artış beklentisinin altında kalarak % 0.3 azaldı, yıllık bazda ise % 3.4'lük beklentinin altında kalarak % 1.5 artış kaydetti. Ekonomik Gündem 02:50 Japonya Ticaret Dengesi (Oca) (açıklanan:-1,08t önckei:641b) 10:00 Almanya Üretici Fiyat Endeksi (ÜFE) (Aylık) (Oca) (beklenti:%0.3 önceki:%0.4) 14:00 İngiliz Sanayi Birliği (CBI) Sanayi Sipariş Trendi (Şub) (beklenti:3 önceki:5) 16:00 Rusya İşsizlik Oranı (Oca) (beklenti:%5.4 önceki:%5.3) 16:30 Kanada Toptan Satışlar (Aylık) (Ara) (beklenti:%0.4 önceki:%0.2) Şirket ve Piyasalardan Haber Başlıkları Mester: 'Faiz artırılması konusunda rahatım' (Hürriyet) Tüketici güveni şubat ayında geriledi (Fortune) Ağbal: Önümüzdeki dönemde büyümedeki ivme yukarı olacak (BloombergHT) TÜSİAD Başkanı: Borçlar henüz kontrol edilebilir seviyede (Vatan) Piyasasına Genel Bakış Günün Yeşil Alım ve Satım ları ALIM SATIM ALIM SATIM BİST30 UZDAY UZDRB TTKOM TTDGE TTDSA AKBNK AKDIH AKDUC TUPRS TUDHK TUDTE EKGYO EKDHK EKDTH VAKBN VADHL VADTL EREGL ERDHK ERDTM YKBNK YKDHH YKDTI GARAN GADKI GADYE DAX DXDJA DXDUN HALKB HADIA HADUB SPX500 SPDGO SPDSN ISCTR ISDJC ISDVA Dow Jones DJDDC DJDYU KRDMD KRDBA KRDRA FTSE100 FTDDG FTDYS KCHOL KCDHH KCDTF Nikkei225 NKDDF NKDYS SAHOL SADGC SADRO Nasdaq100 NADDG NADYV TCELL TCDDF TCDYS Stoxx50 EUDDF EUDYS THYAO THDJL THDVF Yurtiçi Piyasa BİST100 89331 0.56% BİST30 109757 0.59% ABD Endeksleri Emtia S&P500 Vadeli 2,354 0.23% Altın 1,234.4-0.10% Dow Jones 20,621 0.01% Petrol (Brent) 56.1 0.66% Nasdaq 100 Vadeli 5,338 0.23% Pariteler LATAM Endeksleri USD/TL 3.63-0.09% Brezilya BOVESPA 67,748-0.10% EUR/TL 3.59-0.04% Asya Endeksleri EUR/USD 1.06 0.11% Japonya NIKKEI 19,251 0.09% JPYUSD 113.14 0.19% Çin SHANGAI 3,237 1.10% Volatilite Endeksi Hindistan BSE 28,537 0.24% VIX 11.49-2.3% 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

Dün UZDAL BİST30 115000 28Şubat17 ALIM 0.03 0.05 0.02 0.04 33.3% 0.09 51.5 464-0.008-20.8% 0.0002 115,250 78 UZDAJ BİST30 110000 28Şubat17 ALIM 0.31 0.32 0.25 0.26 23.5% 0.53 40.1 90-0.024-7.6% 0.0002 111,600 379 UZDAI BİST30 105000 28Şubat17 ALIM 1.11 1.13 0.98 1.00 13.1% 0.90 18.2 55-0.010-0.9% 0.0002 110,650 0 UZDAG BİST30 100000 28Şubat17 ALIM 2.08 2.11 1.92 1.95 8.3% 0.98 10.5 51-0.002-0.1% 0.0002 110,550 0 UZDAK BİST30 95000 28Şubat17 ALIM 3.07 3.11 2.91 2.95 5.5% 1.00 7.2 50 0.001 0.0% 0.0002 110,550 0 UZDAM BİST30 90000 28Şubat17 ALIM 4.07 4.11 3.91 3.95 4.1% 1.00 5.4 50 0.001 0.0% 0.0002 110,550 0 UZDAN BİST30 85000 28Şubat17 ALIM 5.07 5.11 4.90 4.94 3.5% 1.00 4.3 50 0.002 0.0% 0.0002 110,550 0 UZDAO BİST30 80000 28Şubat17 ALIM 6.07 6.11 5.90 5.94 2.9% 1.00 3.6 50 0.002 0.0% 0.0002 110,550 0 UZDBB BİST30 120000 28Nisan17 ALIM 0.21 0.22 0.19 0.20 10.3% 0.19 20.6 251-0.005-2.5% 0.0002 121,100 12 UZDAY BİST30 115000 28Nisan17 ALIM 0.44 0.45 0.40 0.41 9.9% 0.34 17.2 143-0.008-1.7% 0.0002 117,250 112 UZDAU BİST30 110000 28Nisan17 ALIM 0.87 0.88 0.79 0.80 10.1% 0.53 13.7 94-0.009-1.0% 0.0002 114,400 41 UZDAS BİST30 105000 28Nisan17 ALIM 1.49 1.51 1.39 1.41 7.1% 0.70 10.4 71-0.007-0.5% 0.0002 112,550 8 UZDAR BİST30 100000 28Nisan17 ALIM 2.27 2.30 2.15 2.18 5.5% 0.82 8.0 60-0.005-0.2% 0.0002 111,500 0 UZDAP BİST30 95000 28Nisan17 ALIM 3.14 3.17 3.00 3.03 4.6% 0.90 6.4 55-0.003-0.1% 0.0002 110,850 0 UZDAV BİST30 90000 28Nisan17 ALIM 4.06 4.09 3.91 3.94 3.8% 0.95 5.2 53-0.001 0.0% 0.0002 110,450 0 UZDAZ BİST30 85000 28Nisan17 ALIM 5.01 5.04 4.85 4.88 3.3% 0.97 4.3 51 0.000 0.0% 0.0002 110,200 0 UZDBH BİST30 125000 30Haziran17 ALIM YENİ 0.30 0.31 0.28 0.29 7.0% 0.20 15.0 240-0.004-1.4% 0.0002 126,550 0 UZDBD BİST30 120000 30Haziran17 ALIM 0.51 0.52 0.48 0.49 6.2% 0.30 13.3 161-0.006-1.1% 0.0002 122,600 0 UZDBC BİST30 115000 30Haziran17 ALIM 0.85 0.86 0.79 0.80 7.5% 0.43 11.4 115-0.006-0.8% 0.0002 119,300 3 UZDBA BİST30 110000 30Haziran17 ALIM 1.31 1.33 1.24 1.26 5.6% 0.56 9.6 88-0.006-0.5% 0.0002 116,650 0 BIST 30 UZDAT BİST30 105000 30Haziran17 ALIM 1.92 1.94 1.83 1.85 4.9% 0.69 7.9 72-0.006-0.3% 0.0002 114,700 0 109,961 UZDBI BİST30 125000 31Ekim17 ALIM YENİ 0.95 0.96 0.89 0.90 6.7% 0.37 8.7 133-0.005-0.5% 0.0002 129,800 0 0.65% UZDBE BİST30 120000 31Ekim17 ALIM 1.30 1.31 1.24 1.25 4.8% 0.46 7.8 108-0.005-0.4% 0.0002 126,550 0 UZDBG BİST30 125000 29Aralık17 ALIM 1.29 1.30 1.23 1.24 4.9% 0.42 7.3 117-0.004-0.3% 0.0002 131,500 5 VIOP 30 UZDBF BİST30 120000 29Aralık17 ALIM 1.67 1.69 1.60 1.61 4.7% 0.50 6.6 99-0.004-0.3% 0.0002 128,450 0 Şubat UZDPO BİST30 110000 28Şubat17 SATIM 0.23 0.24 0.33 0.35-30.9% -0.47 40.6 112-0.024-10.4% 0.0002 108,800 280 110.400 UZDPM BİST30 105000 28Şubat17 SATIM 0.03 0.05 0.06 0.07-38.5% -0.10 44.6 567-0.009-23.5% 0.0002 104,750 2,244 0.73% UZDPL BİST30 100000 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 0.0002 99,850 1,868 UZDPJ BİST30 95000 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 94,850 2,304 UZDPG BİST30 90000 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 89,850 4,101 UZDPI BİST30 85000 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 84,850 3,576 UZDPK BİST30 80000 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 79,850 558 UZDPN BİST30 75000 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 74,850 87 UZDRB BİST30 115000 28Nisan17 SATIM 1.33 1.35 1.45 1.47-8.2% -0.66 10.5 77-0.007-0.5% 0.0002 108,250 1 UZDPZ BİST30 110000 28Nisan17 SATIM 0.78 0.80 0.86 0.88-9.2% -0.47 12.7 108-0.008-1.1% 0.0002 106,000 42 UZDPY BİST30 105000 28Nisan17 SATIM 0.43 0.44 0.48 0.49-10.3% -0.30 14.7 171-0.008-1.7% 0.0002 102,800 1,253 UZDPU BİST30 100000 28Nisan17 SATIM 0.23 0.24 0.26 0.27-11.3% -0.17 16.1 295-0.006-2.4% 0.0002 98,800 1,019 UZDPV BİST30 95000 28Nisan17 SATIM 0.11 0.12 0.13 0.14-14.8% -0.10 17.0 535-0.004-3.2% 0.0002 94,400 1,464 UZDPP BİST30 90000 28Nisan17 SATIM 0.06 0.07 0.07 0.08-13.3% -0.05 17.7 1014-0.002-3.6% 0.0002 89,650 1,789 UZDPR BİST30 85000 28Nisan17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.03 a.d. a.d. a.d. a.d. 0.0002 84,800 409 UZDPS BİST30 80000 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.0002 79,850 675 UZDRH BİST30 105000 30Haziran17 SATIM YENİ 0.65 0.66 0.70 0.71-7.1% -0.31 10.2 164-0.006-0.9% 0.0002 101,700 0 UZDRD BİST30 100000 30Haziran17 SATIM 0.41 0.42 0.45 0.46-8.8% -0.21 10.9 239-0.005-1.1% 0.0002 97,900 49 UZDRC BİST30 95000 30Haziran17 SATIM 0.26 0.27 0.28 0.29-7.0% -0.14 11.5 364-0.004-1.4% 0.0002 93,650 112 UZDRA BİST30 90000 30Haziran17 SATIM 0.15 0.16 0.17 0.18-11.4% -0.09 12.0 574-0.003-1.7% 0.0002 89,200 192 UZDPT BİST30 85000 30Haziran17 SATIM 0.09 0.10 0.10 0.11-9.5% -0.05 12.4 936-0.002-2.0% 0.0002 84,500 966 UZDRI BİST30 95000 31Ekim17 SATIM YENİ 0.46 0.47 0.48 0.49-4.1% -0.16 7.6 312-0.003-0.6% 0.0002 92,650 0 UZDRE BİST30 90000 31Ekim17 SATIM 0.32 0.33 0.34 0.35-5.8% -0.12 7.9 428-0.002-0.7% 0.0002 88,350 19 UZDRG BİST30 95000 29Aralık17 SATIM 0.54 0.55 0.57 0.58-5.2% -0.17 6.6 303-0.003-0.5% 0.0002 92,250 74 UZDRF BİST30 90000 29Aralık17 SATIM 0.40 0.41 0.42 0.43-4.7% -0.13 6.8 401-0.002-0.6% 0.0002 87,950 4 2

Dün AKDHM AKBANK 9.2 28Şubat17 ALIM 0.10 0.11 0.09 0.10 10.5% 0.40 34.0 0.025-0.013-12.5% 1.0 9.31 877 AKDIA AKBANK 8.5 28Şubat17 ALIM 0.61 0.63 0.54 0.56 12.7% 0.91 13.2 0.011-0.005-0.8% 1.0 9.13 0 AKDHN AKBANK 8 28Şubat17 ALIM 1.09 1.11 1.02 1.04 6.8% 0.98 8.1 0.010-0.001-0.1% 1.0 9.11 0 AKDHO AKBANK 7 28Şubat17 ALIM 2.08 2.10 2.01 2.03 3.5% 1.00 4.3 0.010 0.001 0.0% 1.0 9.10 0 AKDIB AKBANK 8.2 31Mart17 ALIM 0.91 0.93 0.85 0.87 7.0% 0.82 8.0 0.012-0.004-0.4% 1.0 9.13 0 AKDIC AKBANK 7.5 31Mart17 ALIM 1.52 1.55 1.45 1.48 4.8% 0.94 5.5 0.011-0.001-0.1% 1.0 9.05 0 AKDIH AKBANK 9.9 28Nisan17 ALIM YENİ 0.16 0.17 0.15 0.16 6.5% 0.26 14.2 0.038-0.004-2.2% 1.0 10.07 0 AKDIF AKBANK 9.3 28Nisan17 ALIM 0.35 0.36 0.32 0.33 9.2% 0.45 11.5 0.022-0.005-1.3% 1.0 9.66 273 AKDIE AKBANK 8.7 28Nisan17 ALIM 0.66 0.67 0.62 0.63 6.4% 0.65 8.8 0.015-0.004-0.6% 1.0 9.37 0 AKDID AKBANK 8.1 28Nisan17 ALIM 1.10 1.12 1.04 1.06 5.7% 0.81 6.6 0.013-0.003-0.3% 1.0 9.22 0 AKBNK AKDII AKBANK 10 31Mayıs17 ALIM YENİ 0.24 0.25 0.22 0.23 8.9% 0.31 11.4 0.032-0.003-1.4% 1.0 10.25 0 9.075 AKDIG AKBANK 9 30Haziran17 ALIM 0.76 0.78 0.72 0.74 5.5% 0.60 7.0 0.017-0.003-0.4% 1.0 9.78 0 1.00% AKDTH AKBANK 8.5 28Şubat17 SATIM 0.01 0.03 0.03 0.05-50.0% -0.09 27.4 0.111-0.005-25.4% 1.0 8.47 453 AKDTK AKBANK 7.9 28Şubat17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 7.87 269 AKDTI AKBANK 7.4 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.37 116 AKDTJ AKBANK 6.5 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.47 2 AKDTL AKBANK 7.7 31Mart17 SATIM 0.04 0.06 0.05 0.07-16.7% -0.08 14.4 0.117-0.002-4.7% 1.0 7.64 233 AKDTM AKBANK 7 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 6.97 1 AKDUC AKBANK 9 28Nisan17 SATIM YENİ 0.42 0.43 0.46 0.47-8.6% -0.45 9.6 0.022-0.005-1.1% 1.0 8.57 0 AKDUA AKBANK 8.4 28Nisan17 SATIM 0.21 0.22 0.23 0.24-8.5% -0.26 11.2 0.038-0.004-1.8% 1.0 8.18 42 AKDTN AKBANK 7.8 28Nisan17 SATIM 0.09 0.10 0.11 0.12-17.4% -0.14 12.6 0.073-0.003-2.7% 1.0 7.70 3,142 AKDTO AKBANK 7.2 28Nisan17 SATIM 0.04 0.06 0.05 0.07-16.7% -0.07 10.9 0.151-0.002-3.1% 1.0 7.14 0 AKDUD AKBANK 8.8 31Mayıs17 SATIM YENİ 0.40 0.41 0.42 0.43-4.7% -0.37 8.4 0.027-0.004-0.9% 1.0 8.39 0 AKDUB AKBANK 8 30Haziran17 SATIM 0.22 0.23 0.23 0.24-4.3% -0.20 8.3 0.049-0.003-1.1% 1.0 7.77 57 EKDHE EMLAK GYO 3.3 28Şubat17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.14 23.2 0.069-0.002-11.9% 1.0 3.33 502 EKDHH EMLAK GYO 3.15 28Şubat17 ALIM 0.05 0.06 0.05 0.06 0.0% 0.52 29.0 0.019-0.005-8.8% 1.0 3.21 1,121 EKDHF EMLAK GYO 3 28Şubat17 ALIM 0.16 0.18 0.15 0.17 6.2% 0.84 15.2 0.012-0.003-1.6% 1.0 3.18 40 EKDHG EMLAK GYO 2.7 28Şubat17 ALIM 0.45 0.47 0.43 0.45 4.5% 0.99 6.8 0.010 0.000 0.0% 1.0 3.17 0 EKDHK EMLAK GYO 3.3 31Mart17 ALIM 0.07 0.08 0.07 0.08 0.0% 0.37 15.8 0.027-0.002-2.7% 1.0 3.38 167 EKDHI EMLAK GYO 3.1 31Mart17 ALIM 0.17 0.18 0.16 0.17 6.1% 0.62 11.4 0.016-0.002-1.2% 1.0 3.28 3 EKDHJ EMLAK GYO 2.9 31Mart17 ALIM 0.31 0.33 0.30 0.32 3.2% 0.81 7.8 0.013-0.001-0.4% 1.0 3.23 0 EKDHL EMLAK GYO 2.7 31Mart17 ALIM 0.49 0.51 0.48 0.50 2.0% 0.92 5.8 0.011-0.001-0.1% 1.0 3.21 0 EKDHO EMLAK GYO 3.4 28Nisan17 ALIM YENİ 0.08 0.09 0.08 0.09 0.0% 0.35 12.8 0.029-0.001-1.8% 1.0 3.49 0 EKDHN EMLAK GYO 3.2 28Nisan17 ALIM 0.16 0.17 0.16 0.17 0.0% 0.54 9.9 0.019-0.002-1.0% 1.0 3.37 45 EKGYO EKDHM EMLAK GYO 3 28Nisan17 ALIM 0.29 0.30 0.28 0.29 3.5% 0.71 7.7 0.014-0.001-0.5% 1.0 3.30 0 3.145 EKDIA EMLAK GYO 2.8 28Nisan17 ALIM YENİ 0.44 0.46 0.43 0.45 2.3% 0.84 5.8 0.012-0.001-0.2% 1.0 3.26 0 0.32% EKDTB EMLAK GYO 3 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.15 21.3 0.068-0.003-12.7% 1.0 2.97 25 EKDTE EMLAK GYO 2.85 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 2.82 0 EKDTC EMLAK GYO 2.7 28Şubat17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 2.67 0 EKDTD EMLAK GYO 2.4 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 2.37 0 EKDTH EMLAK GYO 3.2 31Mart17 SATIM 0.13 0.14 0.14 0.15-6.9% -0.50 11.9 0.020-0.002-1.6% 1.0 3.06 0 EKDTF EMLAK GYO 3 31Mart17 SATIM 0.05 0.06 0.06 0.07-15.4% -0.27 14.6 0.037-0.002-3.3% 1.0 2.94 8 EKDTG EMLAK GYO 2.8 31Mart17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.12 11.6 0.082-0.001-3.6% 1.0 2.76 62 EKDTI EMLAK GYO 2.6 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.05 a.d. a.d. a.d. a.d. 1.0 2.57 0 EKDTL EMLAK GYO 3.3 28Nisan17 SATIM YENİ 0.20 0.21 0.21 0.22-4.7% -0.56 8.5 0.018-0.002-0.8% 1.0 3.09 0 EKDTJ EMLAK GYO 3.1 28Nisan17 SATIM 0.11 0.12 0.12 0.13-8.0% -0.37 9.9 0.027-0.002-1.4% 1.0 2.98 100 EKDTK EMLAK GYO 2.9 28Nisan17 SATIM 0.05 0.06 0.06 0.07-15.4% -0.22 11.4 0.046-0.001-2.3% 1.0 2.84 0 EKDTM EMLAK GYO 2.7 28Nisan17 SATIM YENİ 0.02 0.04 0.03 0.05-25.0% -0.11 9.3 0.087-0.001-2.7% 1.0 2.66 0 3

Dün ERDHH EREGLI 5.5 28Şubat17 ALIM 0.47 0.49 0.47 0.49 0.0% 0.92 11.5 0.011-0.003-0.6% 1.0 5.99 0 ERDHE EREGLI 4.8 28Şubat17 ALIM 1.15 1.17 1.15 1.17 0.0% 1.00 5.1 0.010 0.000 0.0% 1.0 5.97 3 ERDHF EREGLI 4.2 28Şubat17 ALIM 1.75 1.77 1.75 1.77 0.0% 1.00 3.4 0.010 0.001 0.0% 1.0 5.97 0 ERDHG EREGLI 3.6 28Şubat17 ALIM 2.35 2.38 2.35 2.38 0.0% 1.00 2.5 0.010 0.001 0.0% 1.0 5.98 0 ERDHK EREGLI 6.2 31Mart17 ALIM 0.15 0.16 0.16 0.17-6.1% 0.40 15.1 0.025-0.004-2.6% 1.0 6.36 541 ERDHL EREGLI 5.7 31Mart17 ALIM 0.43 0.45 0.44 0.46-2.2% 0.71 9.4 0.014-0.004-0.8% 1.0 6.15 4 ERDHI EREGLI 5.2 31Mart17 ALIM 0.84 0.86 0.84 0.86 0.0% 0.89 6.2 0.011-0.002-0.2% 1.0 6.06 0 ERDHJ EREGLI 4.8 31Mart17 ALIM 1.21 1.23 1.21 1.23 0.0% 0.96 4.6 0.011-0.001-0.1% 1.0 6.03 5 ERDHN EREGLI 6.5 28Nisan17 ALIM 0.14 0.15 0.15 0.16-6.5% 0.32 12.9 0.031-0.003-2.0% 1.0 6.65 1 ERDHM EREGLI 6 28Nisan17 ALIM 0.35 0.36 0.35 0.36 0.0% 0.56 9.4 0.018-0.003-0.9% 1.0 6.36 7 ERDIA EREGLI 5.5 28Nisan17 ALIM YENİ 0.68 0.70 0.68 0.70 0.0% 0.77 6.6 0.013-0.002-0.3% 1.0 6.20 0 EREGL ERDIB EREGLI 6.8 30Haziran17 ALIM YENİ 0.12 0.13 0.11 0.12 8.7% 0.23 11.2 0.043-0.002-1.3% 1.0 6.93 0 5.940 ERDHO EREGLI 6.3 30Haziran17 ALIM 0.24 0.25 0.24 0.25 0.0% 0.39 9.3 0.026-0.002-0.9% 1.0 6.55 73 0.08% ERDTE EREGLI 5 28Şubat17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 4.97 70 ERDTB EREGLI 4.5 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.47 341 ERDTC EREGLI 3.9 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.87 37 ERDTD EREGLI 3.3 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.27 2 ERDTH EREGLI 5.6 31Mart17 SATIM 0.10 0.11 0.10 0.11 0.0% -0.25 14.2 0.041-0.003-3.2% 1.0 5.49 150 ERDTI EREGLI 5.2 31Mart17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.11 12.7 0.093-0.002-3.9% 1.0 5.14 260 ERDTF EREGLI 4.9 31Mart17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.06 11.1 0.183-0.001-5.9% 1.0 4.87 68 ERDTG EREGLI 4.6 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 4.57 0 ERDTM EREGLI 6.2 28Nisan17 SATIM YENİ 0.38 0.39 0.38 0.39 0.0% -0.54 8.3 0.019-0.003-0.8% 1.0 5.81 0 ERDTJ EREGLI 5.7 28Nisan17 SATIM 0.17 0.18 0.18 0.19-5.4% -0.31 10.1 0.033-0.003-1.7% 1.0 5.52 831 ERDTK EREGLI 5.2 28Nisan17 SATIM 0.07 0.08 0.07 0.08 0.0% -0.15 11.4 0.068-0.002-2.5% 1.0 5.12 15 ERDTN EREGLI 6 30Haziran17 SATIM YENİ 0.47 0.48 0.46 0.47 2.2% -0.50 6.3 0.020-0.002-0.5% 1.0 5.52 0 ERDTL EREGLI 5.5 30Haziran17 SATIM 0.26 0.27 0.26 0.27 0.0% -0.33 7.3 0.031-0.002-0.8% 1.0 5.23 10 4

Dün GADKE GARANTI 9.2 28Şubat17 ALIM 0.11 0.12 0.10 0.11 9.5% 0.42 33.1 0.024-0.013-11.6% 1.0 9.32 486 GADKF GARANTI 8.6 28Şubat17 ALIM 0.55 0.57 0.49 0.51 12.0% 0.88 14.5 0.012-0.006-1.1% 1.0 9.17 3 GADKD GARANTI 8.2 28Şubat17 ALIM 0.93 0.95 0.86 0.88 8.0% 0.97 9.5 0.011-0.002-0.2% 1.0 9.15 12 GADKC GARANTI 7.6 28Şubat17 ALIM 1.52 1.55 1.45 1.48 4.8% 1.00 5.9 0.010 0.000 0.0% 1.0 9.15 0 GADKB GARANTI 6.8 28Şubat17 ALIM 2.32 2.35 2.25 2.28 3.1% 1.00 3.9 0.010 0.001 0.0% 1.0 9.15 0 GADKI GARANTI 8.9 31Mart17 ALIM 0.52 0.53 0.49 0.50 6.1% 0.65 11.2 0.015-0.006-1.1% 1.0 9.43 207 GADKJ GARANTI 8.4 31Mart17 ALIM 0.90 0.92 0.85 0.87 5.8% 0.81 8.1 0.013-0.004-0.4% 1.0 9.32 0 GADKG GARANTI 7.9 31Mart17 ALIM 1.34 1.36 1.28 1.30 4.7% 0.91 6.2 0.011-0.002-0.2% 1.0 9.26 4 GADKH GARANTI 7.4 31Mart17 ALIM 1.81 1.84 1.74 1.77 4.0% 0.96 4.8 0.010-0.001 0.0% 1.0 9.24 2 GADKK GARANTI 6.9 31Mart17 ALIM 2.29 2.32 2.22 2.25 3.1% 0.98 3.9 0.010 0.000 0.0% 1.0 9.22 0 GADLB GARANTI 10 28Nisan17 ALIM YENİ 0.15 0.16 0.14 0.15 6.9% 0.25 14.4 0.040-0.004-2.3% 1.0 10.16 0 GADLA GARANTI 9.5 28Nisan17 ALIM YENİ 0.29 0.30 0.27 0.28 7.3% 0.40 12.2 0.025-0.005-1.5% 1.0 9.80 0 GADKN GARANTI 9 28Nisan17 ALIM 0.51 0.52 0.49 0.50 4.0% 0.56 9.9 0.018-0.005-0.9% 1.0 9.52 137 GADKM GARANTI 8.5 28Nisan17 ALIM 0.83 0.84 0.79 0.80 5.0% 0.72 7.9 0.014-0.004-0.5% 1.0 9.34 0 GADKL GARANTI 8 28Nisan17 ALIM 1.22 1.25 1.16 1.19 5.1% 0.83 6.1 0.012-0.003-0.2% 1.0 9.25 0 GARAN GADLC GARANTI 9.6 31Mayıs17 ALIM YENİ 0.38 0.39 0.36 0.37 5.5% 0.42 10.0 0.024-0.004-1.0% 1.0 9.99 0 9.095 GADKO GARANTI 9.1 30Haziran17 ALIM 0.73 0.74 0.70 0.71 4.3% 0.58 7.2 0.017-0.003-0.5% 1.0 9.84 2 0.66% GADYA GARANTI 8.5 28Şubat17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.08 27.0 0.126-0.004-22.3% 1.0 8.47 1,951 GADVO GARANTI 7.7 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.67 642 GADYB GARANTI 7.4 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.37 24 GADVN GARANTI 7.1 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.07 91 GADVM GARANTI 6.5 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.47 585 GADYE GARANTI 8.7 31Mart17 SATIM 0.16 0.17 0.18 0.19-10.8% -0.27 15.0 0.036-0.005-3.1% 1.0 8.53 993 GADYF GARANTI 8.2 31Mart17 SATIM 0.07 0.08 0.08 0.09-11.8% -0.14 16.7 0.072-0.003-4.5% 1.0 8.12 239 GADYC GARANTI 7.7 31Mart17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.06 13.7 0.157-0.002-4.7% 1.0 7.65 753 GADYD GARANTI 7.2 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 7.17 116 GADYG GARANTI 6.7 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 6.67 0 GADYM GARANTI 9.5 28Nisan17 SATIM YENİ 0.67 0.68 0.70 0.71-4.3% -0.61 8.2 0.017-0.004-0.6% 1.0 8.82 0 GADYL GARANTI 9 28Nisan17 SATIM YENİ 0.40 0.41 0.43 0.44-6.9% -0.43 9.8 0.023-0.005-1.1% 1.0 8.59 0 GADYH GARANTI 8.5 28Nisan17 SATIM 0.22 0.23 0.25 0.26-11.8% -0.28 11.1 0.036-0.004-1.8% 1.0 8.27 85 GADYI GARANTI 8 28Nisan17 SATIM 0.12 0.13 0.13 0.14-7.4% -0.17 12.2 0.060-0.003-2.4% 1.0 7.87 103 GADYJ GARANTI 7.5 28Nisan17 SATIM 0.06 0.07 0.07 0.08-13.3% -0.09 13.0 0.108-0.002-3.0% 1.0 7.43 1 GADYN GARANTI 8.5 31Mayıs17 SATIM YENİ 0.28 0.29 0.30 0.31-6.6% -0.28 9.0 0.035-0.003-1.2% 1.0 8.21 2 GADYK GARANTI 8 30Haziran17 SATIM 0.21 0.22 0.22 0.23-4.4% -0.20 8.3 0.051-0.002-1.2% 1.0 7.78 90 5

Dün HADHJ HALKBANK 10.6 28Şubat17 ALIM 1.04 1.08 0.94 0.98 10.4% 0.95 10.1 0.011-0.004-0.4% 1.0 11.68 0 HADHM HALKBANK 10 28Şubat17 ALIM 1.63 1.67 1.52 1.56 7.1% 0.99 6.8 0.010-0.001 0.0% 1.0 11.67 0 HADHK HALKBANK 9.4 28Şubat17 ALIM 2.22 2.27 2.11 2.16 5.2% 1.00 5.1 0.010 0.000 0.0% 1.0 11.67 0 HADHL HALKBANK 8.5 28Şubat17 ALIM 3.12 3.17 3.00 3.05 4.0% 1.00 3.6 0.010 0.001 0.0% 1.0 11.67 0 HADIA HALKBANK 11.5 31Mart17 ALIM 0.61 0.63 0.56 0.58 8.8% 0.61 11.0 0.017-0.008-1.3% 1.0 12.13 56 HADIB HALKBANK 10.6 31Mart17 ALIM 1.27 1.30 1.18 1.21 7.5% 0.83 7.3 0.012-0.005-0.4% 1.0 11.90 4 HADHN HALKBANK 9.8 31Mart17 ALIM 1.97 2.01 1.87 1.91 5.3% 0.93 5.4 0.011-0.002-0.1% 1.0 11.81 0 HADHO HALKBANK 9.1 31Mart17 ALIM 2.63 2.66 2.52 2.55 4.3% 0.97 4.2 0.010-0.001 0.0% 1.0 11.76 0 HADIF HALKBANK 13.4 28Nisan17 ALIM YENİ 0.10 0.11 0.09 0.10 10.5% 0.15 16.2 0.068-0.003-3.2% 1.0 13.51 0 HADID HALKBANK 12.5 28Nisan17 ALIM 0.27 0.28 0.24 0.25 12.2% 0.31 13.0 0.033-0.005-2.0% 1.0 12.78 2,074 HADIC HALKBANK 11.6 28Nisan17 ALIM 0.62 0.64 0.57 0.59 8.6% 0.53 9.6 0.019-0.006-1.0% 1.0 12.24 67 HADIG HALKBANK 10.7 28Nisan17 ALIM YENİ 1.17 1.20 1.09 1.12 7.2% 0.74 7.1 0.014-0.005-0.4% 1.0 11.90 0 HALKB HADIH HALKBANK 12.4 31Mayıs17 ALIM YENİ 0.45 0.46 0.41 0.42 9.6% 0.40 9.9 0.025-0.005-1.1% 1.0 12.86 0 11.625 HADIE HALKBANK 12 30Haziran17 ALIM 0.78 0.80 0.73 0.75 6.8% 0.51 7.4 0.020-0.005-0.6% 1.0 12.80 20 1.31% HADTF HALKBANK 9.7 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 9.67 1,274 HADTI HALKBANK 9.1 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 9.07 280 HADTG HALKBANK 8.6 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 8.57 51 HADTH HALKBANK 7.5 28Şubat17 SATIM - - 0.01 0.04 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.46 17 HADTL HALKBANK 10.8 31Mart17 SATIM 0.17 0.18 0.20 0.21-14.6% -0.21 14.5 0.046-0.006-3.5% 1.0 10.62 264 HADTM HALKBANK 10 31Mart17 SATIM 0.06 0.07 0.08 0.09-23.5% -0.09 15.9 0.107-0.003-5.4% 1.0 9.93 123 HADTJ HALKBANK 9.3 31Mart17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.04 a.d. a.d. a.d. a.d. 1.0 9.26 296 HADTK HALKBANK 8.7 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 8.67 186 HADUB HALKBANK 11.8 28Nisan17 SATIM YENİ 0.70 0.73 0.77 0.80-8.9% -0.52 8.4 0.019-0.006-0.9% 1.0 11.07 0 HADTN HALKBANK 11 28Nisan17 SATIM 0.38 0.39 0.43 0.44-11.5% -0.32 10.0 0.030-0.006-1.5% 1.0 10.61 51 HADTO HALKBANK 10.2 28Nisan17 SATIM 0.19 0.20 0.22 0.23-13.3% -0.18 11.1 0.055-0.004-2.2% 1.0 10.00 0 HADUC HALKBANK 9.4 28Nisan17 SATIM YENİ 0.08 0.09 0.09 0.10-10.5% -0.09 12.3 0.113-0.003-3.0% 1.0 9.31 0 HADUD HALKBANK 10 31Mayıs17 SATIM YENİ 0.21 0.22 0.23 0.24-8.5% -0.17 9.4 0.059-0.003-1.6% 1.0 9.78 0 HADUA HALKBANK 10.5 30Haziran17 SATIM 0.38 0.39 0.42 0.43-9.4% -0.24 7.4 0.041-0.004-1.0% 1.0 10.11 2 ISDIM ISBANK 5.7 28Şubat17 ALIM 0.70 0.72 0.65 0.67 7.6% 0.98 8.7 0.010-0.001-0.1% 1.0 6.42 5 ISDIJ ISBANK 5.4 28Şubat17 ALIM 0.99 1.01 0.94 0.96 5.3% 0.99 6.3 0.010 0.000 0.0% 1.0 6.41 0 ISDIK ISBANK 4.9 28Şubat17 ALIM 1.49 1.51 1.44 1.46 3.4% 1.00 4.2 0.010 0.000 0.0% 1.0 6.41 0 ISDIL ISBANK 4.4 28Şubat17 ALIM 1.99 2.01 1.94 1.96 2.6% 1.00 3.2 0.010 0.001 0.0% 1.0 6.41 0 ISDIN ISBANK 5.5 31Mart17 ALIM 0.87 0.89 0.83 0.85 4.8% 0.89 6.4 0.011-0.002-0.2% 1.0 6.39 0 ISDIO ISBANK 5.1 31Mart17 ALIM 1.24 1.26 1.19 1.21 4.2% 0.96 4.9 0.011-0.001 0.0% 1.0 6.36 0 ISDJE ISBANK 7.1 28Nisan17 ALIM YENİ 0.08 0.09 0.07 0.08 13.3% 0.21 15.3 0.048-0.002-2.6% 1.0 7.19 0 ISDJC ISBANK 6.6 28Nisan17 ALIM 0.21 0.22 0.20 0.21 4.9% 0.41 12.0 0.024-0.003-1.5% 1.0 6.82 1 ISDJA ISBANK 6.1 28Nisan17 ALIM 0.46 0.47 0.44 0.45 4.5% 0.65 8.8 0.015-0.003-0.7% 1.0 6.57 111 ISCTR ISDJB ISBANK 5.7 28Nisan17 ALIM 0.75 0.77 0.71 0.73 5.6% 0.80 6.7 0.013-0.002-0.3% 1.0 6.47 0 6.385 ISDJF ISBANK 6.7 31Mayıs17 ALIM YENİ 0.26 0.27 0.25 0.26 3.9% 0.42 10.0 0.024-0.003-1.0% 1.0 6.97 0 0.79% ISDJD ISBANK 6.5 30Haziran17 ALIM 0.43 0.44 0.41 0.42 4.8% 0.53 7.7 0.019-0.002-0.6% 1.0 6.94 4 ISDUF ISBANK 5.2 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.17 265 ISDUI ISBANK 5 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.97 100 ISDUG ISBANK 4.7 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.67 2 ISDUH ISBANK 4.2 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.17 0 ISDUJ ISBANK 5.1 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 5.07 137 ISDUK ISBANK 4.7 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 4.67 0 ISDVA ISBANK 6.3 28Nisan17 SATIM YENİ 0.29 0.30 0.32 0.33-9.2% -0.45 9.7 0.022-0.003-1.1% 1.0 6.00 0 ISDUN ISBANK 5.9 28Nisan17 SATIM 0.15 0.16 0.17 0.18-11.4% -0.27 11.3 0.037-0.003-1.8% 1.0 5.74 254 ISDUL ISBANK 5.5 28Nisan17 SATIM 0.07 0.08 0.08 0.09-11.8% -0.15 12.3 0.068-0.002-2.6% 1.0 5.42 309 ISDUM ISBANK 5.1 28Nisan17 SATIM 0.03 0.05 0.04 0.06-20.0% -0.07 10.3 0.136-0.001-2.9% 1.0 5.05 0 ISDVB ISBANK 6 31Mayıs17 SATIM YENİ 0.22 0.23 0.24 0.25-8.2% -0.31 8.8 0.032-0.002-1.1% 1.0 5.77 0 ISDUO ISBANK 5.4 30Haziran17 SATIM 0.11 0.12 0.12 0.13-8.0% -0.16 8.6 0.063-0.002-1.3% 1.0 5.28 89 6

Dün KCDHE KOC HOLDING 14.75 28Şubat17 ALIM 0.44 0.46 0.44 0.46 0.0% 0.85 14.7 0.024-0.007-1.5% 0.5 15.67 0 KCDHC KOC HOLDING 14 28Şubat17 ALIM 0.78 0.81 0.78 0.81 0.0% 0.96 9.2 0.021-0.002-0.3% 0.5 15.62 0 KCDHD KOC HOLDING 12.5 28Şubat17 ALIM 1.53 1.56 1.52 1.55 0.7% 1.00 5.0 0.020 0.000 0.0% 0.5 15.62 0 KCDHH KOC HOLDING 15.5 31Mart17 ALIM 0.37 0.38 0.37 0.38 0.0% 0.57 11.9 0.035-0.005-1.4% 0.5 16.26 0 KCDHF KOC HOLDING 13.9 31Mart17 ALIM 0.96 0.98 0.96 0.98 0.0% 0.86 6.9 0.023-0.003-0.3% 0.5 15.86 0 KCDHG KOC HOLDING 13.2 31Mart17 ALIM 1.27 1.30 1.27 1.30 0.0% 0.93 5.5 0.022-0.002-0.1% 0.5 15.80 0 KCDHJ KOC HOLDING 17 28Nisan17 ALIM YENİ 0.15 0.16 0.15 0.16 0.0% 0.27 13.8 0.074-0.003-2.1% 0.5 17.32 0 KCHOL KCDHI KOC HOLDING 16 28Nisan17 ALIM 0.30 0.31 0.31 0.32-3.2% 0.45 11.3 0.045-0.004-1.3% 0.5 16.62 2 15.530 KCDHK KOC HOLDING 14.8 28Nisan17 ALIM YENİ 0.63 0.65 0.63 0.65 0.0% 0.67 8.1 0.030-0.004-0.6% 0.5 16.10 0 0.16% KCDTA KOC HOLDING 13.25 28Şubat17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.5 13.19 1 KCDSN KOC HOLDING 12.5 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.5 12.44 4 KCDSO KOC HOLDING 10.75 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.5 10.69 0 KCDTD KOC HOLDING 14 31Mart17 SATIM 0.07 0.08 0.07 0.08 0.0% -0.15 15.8 0.136-0.003-4.2% 0.5 13.84 99 KCDTB KOC HOLDING 13.5 31Mart17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.10 13.5 0.207-0.002-4.6% 0.5 13.38 81 KCDTC KOC HOLDING 12.6 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 0.5 12.54 4 KCDTF KOC HOLDING 15.6 28Nisan17 SATIM YENİ 0.40 0.41 0.40 0.41 0.0% -0.47 9.1 0.042-0.004-1.0% 0.5 14.78 3 KCDTE KOC HOLDING 14.5 28Nisan17 SATIM 0.19 0.20 0.20 0.21-4.9% -0.28 10.9 0.072-0.003-1.8% 0.5 14.10 76 KCDTG KOC HOLDING 13.6 28Nisan17 SATIM YENİ 0.10 0.11 0.10 0.11 0.0% -0.16 12.0 0.124-0.003-2.4% 0.5 13.38 0 KRDAK KARDEMIR 1.3 28Şubat17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.28 25.5 0.018-0.003-15.8% 2.0 1.32 461 KRDAL KARDEMIR 1.22 28Şubat17 ALIM 0.11 0.13 0.10 0.12 9.1% 0.78 16.3 0.007-0.003-2.3% 2.0 1.29 0 KRDAJ KARDEMIR 1.15 28Şubat17 ALIM 0.23 0.26 0.23 0.26 0.0% 0.95 9.3 0.005-0.001-0.4% 2.0 1.28 0 KRDAO KARDEMIR 1.45 31Mart17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.10 12.1 0.051-0.001-3.3% 2.0 1.47 2 KRDBA KARDEMIR 1.35 31Mart17 ALIM 0.04 0.05 0.04 0.05 0.0% 0.30 17.5 0.016-0.002-3.3% 2.0 1.38 3,056 KRDAM KARDEMIR 1.25 31Mart17 ALIM 0.13 0.15 0.13 0.15 0.0% 0.61 10.6 0.008-0.002-1.2% 2.0 1.33 194 KRDAN KARDEMIR 1.15 31Mart17 ALIM 0.28 0.31 0.28 0.31 0.0% 0.83 6.8 0.006-0.001-0.4% 2.0 1.31 22 KRDBD KARDEMIR 1.5 28Nisan17 ALIM YENİ 0.01 0.03 0.01 0.03 0.0% 0.12 11.2 0.041-0.001-3.0% 2.0 1.52 0 KRDBC KARDEMIR 1.4 28Nisan17 ALIM 0.05 0.06 0.05 0.06 0.0% 0.28 13.8 0.018-0.001-2.0% 2.0 1.43 352 KRDMD KRDBB KARDEMIR 1.3 28Nisan17 ALIM 0.12 0.13 0.12 0.13 0.0% 0.51 10.3 0.010-0.001-1.1% 2.0 1.37 15 1.265 KRDBE KARDEMIR 1.2 28Nisan17 ALIM YENİ 0.24 0.26 0.24 0.26 0.0% 0.72 7.1 0.007-0.001-0.4% 2.0 1.33 0 0.80% KRDPJ KARDEMIR 1.15 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.05 a.d. a.d. a.d. a.d. 2.0 1.14 11 KRDPL KARDEMIR 1.08 28Şubat17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 2.0 1.07 0 KRDPK KARDEMIR 1 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 0.99 7 KRDRA KARDEMIR 1.35 31Mart17 SATIM 0.18 0.20 0.19 0.21-5.0% -0.69 9.1 0.007-0.001-0.8% 2.0 1.25 0 KRDPO KARDEMIR 1.25 31Mart17 SATIM 0.07 0.08 0.08 0.09-11.8% -0.39 12.7 0.013-0.002-2.3% 2.0 1.21 2 KRDPM KARDEMIR 1.15 31Mart17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.17 11.0 0.030-0.001-3.8% 2.0 1.13 20 KRDPN KARDEMIR 1.05 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.06 8.0 0.079-0.001-2.8% 2.0 1.04 0 KRDRD KARDEMIR 1.35 28Nisan17 SATIM YENİ 0.19 0.21 0.20 0.22-4.8% -0.61 7.5 0.008-0.001-0.6% 2.0 1.25 0 KRDRB KARDEMIR 1.25 28Nisan17 SATIM 0.10 0.11 0.10 0.11 0.0% -0.38 9.6 0.013-0.001-1.3% 2.0 1.20 0 KRDRC KARDEMIR 1.15 28Nisan17 SATIM 0.04 0.05 0.05 0.06-18.2% -0.20 10.7 0.025-0.001-2.2% 2.0 1.13 200 KRDRE KARDEMIR 1.05 28Nisan17 SATIM YENİ 0.02 0.04 0.02 0.04 0.0% -0.10 7.9 0.052-0.001-2.0% 2.0 1.03 0 7

Dün SADFN SABANCI HOLDING 10.5 28Şubat17 ALIM 0.15 0.16 0.13 0.14 14.8% 0.47 32.4 0.021-0.015-9.8% 1.0 10.66 43 SADFL SABANCI HOLDING 9.5 28Şubat17 ALIM 0.96 0.99 0.89 0.92 7.7% 0.97 10.3 0.010-0.002-0.2% 1.0 10.49 0 SADFM SABANCI HOLDING 8.5 28Şubat17 ALIM 1.95 1.98 1.87 1.90 4.2% 1.00 5.3 0.010 0.001 0.0% 1.0 10.48 0 SADFO SABANCI HOLDING 9.6 31Mart17 ALIM 0.98 1.00 0.93 0.95 5.3% 0.80 8.4 0.013-0.005-0.5% 1.0 10.60 0 SADGA SABANCI HOLDING 8.7 31Mart17 ALIM 1.78 1.81 1.71 1.74 4.1% 0.95 5.5 0.011-0.001-0.1% 1.0 10.51 0 SADGD SABANCI HOLDING 11.8 28Nisan17 ALIM YENİ 0.12 0.13 0.11 0.12 8.7% 0.19 16.2 0.053-0.003-2.7% 1.0 11.93 0 SADGC SABANCI HOLDING 11 28Nisan17 ALIM 0.31 0.32 0.29 0.30 6.8% 0.38 12.7 0.026-0.005-1.6% 1.0 11.32 0 SAHOL SADGB SABANCI HOLDING 10.25 28Nisan17 ALIM 0.66 0.68 0.63 0.65 4.7% 0.61 9.3 0.017-0.005-0.8% 1.0 10.93 0 10.435 SADGE SABANCI HOLDING 9.5 28Nisan17 ALIM YENİ 1.18 1.21 1.12 1.15 5.3% 0.79 6.9 0.013-0.004-0.3% 1.0 10.71 0 0.87% SADRJ SABANCI HOLDING 9.5 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 9.47 0 SADRH SABANCI HOLDING 8.5 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 8.47 2 SADRI SABANCI HOLDING 7.5 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.47 0 SADRK SABANCI HOLDING 9.1 31Mart17 SATIM 0.05 0.06 0.07 0.08-26.7% -0.10 18.2 0.100-0.003-5.5% 1.0 9.04 10 SADRL SABANCI HOLDING 8.4 31Mart17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.03 a.d. a.d. a.d. a.d. 1.0 8.37 0 SADRO SABANCI HOLDING 10.3 28Nisan17 SATIM YENİ 0.41 0.43 0.45 0.47-8.7% -0.41 9.9 0.025-0.005-1.2% 1.0 9.87 0 SADRN SABANCI HOLDING 9.5 28Nisan17 SATIM 0.18 0.19 0.20 0.21-9.8% -0.21 12.1 0.048-0.004-2.1% 1.0 9.31 0 SADRM SABANCI HOLDING 9.25 28Nisan17 SATIM 0.13 0.14 0.15 0.16-12.9% -0.16 12.6 0.061-0.003-2.5% 1.0 9.11 14 SADSA SABANCI HOLDING 8.5 28Nisan17 SATIM YENİ 0.05 0.06 0.06 0.07-15.4% -0.07 13.9 0.140-0.002-3.3% 1.0 8.44 0 TCDDA TURKCELL 10.6 28Şubat17 ALIM 1.02 1.06 0.97 1.01 5.1% 0.96 10.5 0.011-0.003-0.3% 1.0 11.66 0 TCDDC TURKCELL 10 28Şubat17 ALIM 1.61 1.65 1.56 1.60 3.2% 0.99 7.0 0.010 0.000 0.0% 1.0 11.65 0 TCDDB TURKCELL 9.6 28Şubat17 ALIM 2.01 2.05 1.96 2.00 2.5% 1.00 5.7 0.010 0.000 0.0% 1.0 11.65 0 TCDDF TURKCELL 12 31Mart17 ALIM 0.29 0.30 0.28 0.29 3.5% 0.42 16.1 0.024-0.007-2.5% 1.0 12.30 135 TCDDG TURKCELL 11.25 31Mart17 ALIM 0.71 0.73 0.68 0.70 4.3% 0.68 10.9 0.015-0.007-0.9% 1.0 11.98 4 TCDDD TURKCELL 10.7 31Mart17 ALIM 1.13 1.16 1.09 1.12 3.6% 0.82 8.2 0.012-0.005-0.4% 1.0 11.86 0 TCDDE TURKCELL 9.8 31Mart17 ALIM 1.94 1.98 1.89 1.93 2.6% 0.94 5.5 0.011-0.002-0.1% 1.0 11.78 0 TCDDH TURKCELL 12.5 28Nisan17 ALIM 0.28 0.29 0.27 0.28 3.6% 0.34 13.6 0.030-0.005-1.9% 1.0 12.79 29 TCDDI TURKCELL 11.75 28Nisan17 ALIM 0.59 0.61 0.57 0.59 3.4% 0.55 10.4 0.019-0.006-1.0% 1.0 12.36 0 TCELL TCDDK TURKCELL 11 28Nisan17 ALIM YENİ 1.07 1.10 1.03 1.06 3.8% 0.73 7.7 0.014-0.005-0.4% 1.0 12.10 0 11.585 TCDDJ TURKCELL 10.25 28Nisan17 ALIM YENİ 1.67 1.71 1.62 1.66 3.0% 0.86 5.8 0.012-0.003-0.2% 1.0 11.96 0 0.56% TCDVY TURKCELL 10.5 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 10.47 13 TCDVV TURKCELL 9.4 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 9.37 53 TCDVZ TURKCELL 8.9 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 8.87 0 TCDYS TURKCELL 11.5 31Mart17 SATIM 0.32 0.34 0.34 0.36-5.7% -0.40 13.6 0.025-0.007-2.2% 1.0 11.16 0 TCDYT TURKCELL 10.75 31Mart17 SATIM 0.12 0.13 0.13 0.14-7.4% -0.19 16.5 0.054-0.005-4.0% 1.0 10.62 78 TCDYP TURKCELL 10.2 31Mart17 SATIM 0.06 0.07 0.07 0.08-13.3% -0.10 17.6 0.103-0.003-5.0% 1.0 10.13 30 TCDYR TURKCELL 9.6 31Mart17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.05 a.d. a.d. a.d. a.d. 1.0 9.56 66 TCDYY TURKCELL 12 28Nisan17 SATIM YENİ 0.62 0.65 0.66 0.69-5.9% -0.53 9.2 0.019-0.006-0.9% 1.0 11.35 0 TCDYU TURKCELL 11.25 28Nisan17 SATIM 0.32 0.34 0.35 0.37-8.3% -0.32 10.9 0.031-0.005-1.6% 1.0 10.91 0 TCDYV TURKCELL 10.5 28Nisan17 SATIM 0.16 0.17 0.17 0.18-5.7% -0.18 12.4 0.057-0.004-2.3% 1.0 10.33 0 TCDYZ TURKCELL 9.75 28Nisan17 SATIM YENİ 0.07 0.08 0.07 0.08 0.0% -0.09 13.2 0.115-0.002-3.2% 1.0 9.67 0 8

Dün THDJG TURK HAVA Y 6.5 28Şubat17 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 1.0 6.53 16 THDJF TURK HAVA Y 5.9 28Şubat17 ALIM 0.05 0.07 0.05 0.07 0.0% 0.31 29.0 0.033-0.008-13.5% 1.0 5.97 1,503 THDJE TURK HAVA Y 5.3 28Şubat17 ALIM 0.46 0.48 0.44 0.46 4.4% 0.93 11.1 0.011-0.003-0.6% 1.0 5.78 3 THDJH TURK HAVA Y 5 28Şubat17 ALIM 0.75 0.77 0.73 0.75 2.7% 0.98 7.3 0.010-0.001-0.1% 1.0 5.77 0 THDJD TURK HAVA Y 4.7 28Şubat17 ALIM 1.05 1.08 1.02 1.05 2.9% 1.00 5.3 0.010 0.000 0.0% 1.0 5.78 0 THDJK TURK HAVA Y 6.4 31Mart17 ALIM 0.05 0.06 0.05 0.06 0.0% 0.19 18.6 0.053-0.003-4.8% 1.0 6.46 537 THDJL TURK HAVA Y 6 31Mart17 ALIM 0.15 0.16 0.15 0.16 0.0% 0.40 14.4 0.025-0.004-2.6% 1.0 6.16 764 THDJM TURK HAVA Y 5.6 31Mart17 ALIM 0.36 0.37 0.35 0.36 2.8% 0.65 10.2 0.015-0.004-1.1% 1.0 5.97 109 THDJI TURK HAVA Y 5.2 31Mart17 ALIM 0.66 0.68 0.64 0.66 3.1% 0.84 7.1 0.012-0.002-0.4% 1.0 5.88 0 THDJJ TURK HAVA Y 4.8 31Mart17 ALIM 1.02 1.04 0.99 1.01 3.0% 0.93 5.2 0.011-0.001-0.1% 1.0 5.84 11 THDKC TURK HAVA Y 6.7 28Nisan17 ALIM YENİ 0.07 0.08 0.06 0.07 15.4% 0.18 14.5 0.056-0.002-2.6% 1.0 6.78 0 THDJN TURK HAVA Y 6.3 28Nisan17 ALIM 0.15 0.16 0.14 0.15 6.9% 0.32 12.2 0.031-0.003-1.8% 1.0 6.46 53 THDJO TURK HAVA Y 5.9 28Nisan17 ALIM 0.30 0.31 0.29 0.30 3.4% 0.51 9.8 0.020-0.003-1.1% 1.0 6.21 185 THDKA TURK HAVA Y 5.5 28Nisan17 ALIM 0.53 0.54 0.51 0.52 3.9% 0.70 7.5 0.014-0.003-0.5% 1.0 6.04 79 THDKD TURK HAVA Y 5.1 28Nisan17 ALIM YENİ 0.83 0.85 0.81 0.83 2.4% 0.83 5.7 0.012-0.002-0.2% 1.0 5.95 0 THYAO THDKE TURK HAVA Y 6.2 31Mayıs17 ALIM YENİ 0.26 0.27 0.24 0.25 8.2% 0.42 9.2 0.024-0.003-1.0% 1.0 6.47 0 5.745 THDKB TURK HAVA Y 6 30Haziran17 ALIM 0.42 0.43 0.41 0.42 2.4% 0.53 7.1 0.019-0.002-0.6% 1.0 6.43 38 0.70% THDVB TURK HAVA Y 6 28Şubat17 SATIM 0.26 0.28 0.29 0.31-10.0% -0.81 16.7 0.013-0.006-2.1% 1.0 5.72 11 THDVA TURK HAVA Y 5.5 28Şubat17 SATIM 0.03 0.05 0.04 0.06-20.0% -0.19 25.5 0.053-0.006-15.5% 1.0 5.45 1,070 THDUO TURK HAVA Y 4.9 28Şubat17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 4.87 23 THDVC TURK HAVA Y 4.7 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.67 0 THDUN TURK HAVA Y 4.4 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.37 3 THDVF TURK HAVA Y 6.2 31Mart17 SATIM 0.47 0.49 0.50 0.52-5.9% -0.72 8.5 0.014-0.003-0.7% 1.0 5.71 0 THDVG TURK HAVA Y 5.8 31Mart17 SATIM 0.23 0.24 0.25 0.26-7.8% -0.47 11.5 0.021-0.004-1.8% 1.0 5.56 65 THDVH TURK HAVA Y 5.4 31Mart17 SATIM 0.09 0.10 0.11 0.12-17.4% -0.24 14.0 0.041-0.003-3.5% 1.0 5.30 142 THDVD TURK HAVA Y 5 31Mart17 SATIM 0.03 0.05 0.04 0.06-20.0% -0.11 12.4 0.095-0.002-4.8% 1.0 4.95 243 THDVE TURK HAVA Y 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 0 THDVM TURK HAVA Y 6.1 28Nisan17 SATIM YENİ 0.44 0.45 0.46 0.47-4.3% -0.59 7.6 0.017-0.003-0.7% 1.0 5.65 0 THDVI TURK HAVA Y 5.7 28Nisan17 SATIM 0.24 0.25 0.25 0.26-3.9% -0.39 9.3 0.025-0.003-1.3% 1.0 5.45 0 THDVJ TURK HAVA Y 5.3 28Nisan17 SATIM 0.12 0.13 0.13 0.14-7.4% -0.23 10.6 0.044-0.002-2.0% 1.0 5.17 0 THDVK TURK HAVA Y 4.9 28Nisan17 SATIM 0.05 0.06 0.06 0.07-15.4% -0.12 11.5 0.083-0.002-3.0% 1.0 4.84 19 THDVN TURK HAVA Y 4.5 28Nisan17 SATIM YENİ 0.02 0.04 0.02 0.04 0.0% -0.06 9.0 0.178-0.001-3.1% 1.0 4.46 0 THDVO TURK HAVA Y 5.5 31Mayıs17 SATIM YENİ 0.21 0.22 0.22 0.23-4.4% -0.30 8.2 0.033-0.002-1.1% 1.0 5.28 10 THDVL TURK HAVA Y 5.1 30Haziran17 SATIM 0.14 0.15 0.15 0.16-6.5% -0.19 7.7 0.051-0.002-1.2% 1.0 4.95 0 9

Dün TTDFO TURK TELEKOM 6.2 28Şubat17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.08 25.4 0.122-0.003-12.5% 1.0 6.23 50 TTDFN TURK TELEKOM 5.4 28Şubat17 ALIM 0.44 0.46 0.41 0.43 7.1% 0.94 11.8 0.011-0.002-0.4% 1.0 5.86 0 TTDGA TURK TELEKOM 5 28Şubat17 ALIM 0.83 0.86 0.80 0.83 3.7% 0.99 6.7 0.010 0.000 0.0% 1.0 5.86 0 TTDGD TURK TELEKOM 6.3 31Mart17 ALIM 0.07 0.09 0.06 0.08 14.3% 0.25 17.3 0.040-0.003-3.5% 1.0 6.39 1 TTDGE TURK TELEKOM 5.9 31Mart17 ALIM 0.21 0.22 0.19 0.20 10.3% 0.52 14.1 0.019-0.004-1.7% 1.0 6.12 1 TTDGB TURK TELEKOM 5.5 31Mart17 ALIM 0.47 0.49 0.44 0.46 6.7% 0.78 9.2 0.013-0.003-0.6% 1.0 5.99 21 TTDGC TURK TELEKOM 5.1 31Mart17 ALIM 0.81 0.83 0.78 0.80 3.8% 0.91 6.4 0.011-0.001-0.2% 1.0 5.93 0 TTDGH TURK TELEKOM 6.6 28Nisan17 ALIM YENİ 0.07 0.08 0.06 0.07 15.4% 0.21 16.1 0.049-0.002-2.5% 1.0 6.68 0 TTDGG TURK TELEKOM 6.2 28Nisan17 ALIM 0.17 0.18 0.16 0.17 6.1% 0.39 12.9 0.026-0.003-1.6% 1.0 6.38 53 TTKOM TTDGF TURK TELEKOM 5.8 28Nisan17 ALIM 0.36 0.38 0.34 0.36 5.7% 0.61 9.4 0.017-0.003-0.7% 1.0 6.18 0 5.835 TTDGI TURK TELEKOM 5.4 28Nisan17 ALIM YENİ 0.64 0.67 0.61 0.64 4.8% 0.79 6.9 0.013-0.002-0.3% 1.0 6.07 0 0.69% TTDRJ TURK TELEKOM 5.5 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.10 24.6 0.102-0.003-16.6% 1.0 5.47 36 TTDRK TURK TELEKOM 5 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 4.97 0 TTDRL TURK TELEKOM 4.7 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.67 0 TTDSA TURK TELEKOM 6.1 31Mart17 SATIM 0.32 0.34 0.34 0.36-5.7% -0.63 11.1 0.016-0.003-1.0% 1.0 5.76 10 TTDRO TURK TELEKOM 5.7 31Mart17 SATIM 0.13 0.14 0.14 0.15-6.9% -0.34 15.0 0.030-0.003-2.5% 1.0 5.56 0 TTDRM TURK TELEKOM 5.3 31Mart17 SATIM 0.04 0.05 0.05 0.06-18.2% -0.14 17.9 0.072-0.002-4.5% 1.0 5.25 10 TTDRN TURK TELEKOM 4.9 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.05 11.7 0.192-0.001-5.0% 1.0 4.87 0 TTDSD TURK TELEKOM 6 28Nisan17 SATIM YENİ 0.30 0.32 0.31 0.33-3.1% -0.50 9.4 0.020-0.003-0.9% 1.0 5.68 0 TTDSB TURK TELEKOM 5.6 28Nisan17 SATIM 0.14 0.15 0.15 0.16-6.5% -0.29 11.5 0.034-0.003-1.7% 1.0 5.45 0 TTDSC TURK TELEKOM 5.2 28Nisan17 SATIM 0.06 0.07 0.07 0.08-13.3% -0.15 12.8 0.066-0.002-2.6% 1.0 5.13 0 TTDSE TURK TELEKOM 4.8 28Nisan17 SATIM YENİ 0.02 0.04 0.03 0.05-25.0% -0.07 10.3 0.146-0.001-3.2% 1.0 4.76 0 TUDHG TUPRAS 82 28Şubat17 ALIM 0.48 0.50 0.47 0.49 2.1% 0.67 21.5 0.077-0.024-5.0% 0.2 84.50 2 TUDHD TUPRAS 75 28Şubat17 ALIM 1.70 1.74 1.66 1.70 2.4% 0.97 9.1 0.052-0.004-0.2% 0.2 83.70 0 TUDHE TUPRAS 65 28Şubat17 ALIM 3.70 3.74 3.63 3.67 1.9% 1.00 4.4 0.050 0.001 0.0% 0.2 83.70 0 TUDHF TUPRAS 55 28Şubat17 ALIM 5.69 5.73 5.62 5.66 1.2% 1.00 2.9 0.050 0.002 0.0% 0.2 83.65 0 TUDHK TUPRAS 88 31Mart17 ALIM 0.34 0.35 0.33 0.34 3.0% 0.35 16.2 0.145-0.011-3.1% 0.2 89.75 50 TUDHJ TUPRAS 82 31Mart17 ALIM 0.92 0.94 0.90 0.92 2.2% 0.63 11.0 0.080-0.011-1.2% 0.2 86.70 0 TUDHH TUPRAS 76 31Mart17 ALIM 1.81 1.85 1.77 1.81 2.2% 0.84 7.5 0.060-0.007-0.4% 0.2 85.25 1 TUDHI TUPRAS 71 31Mart17 ALIM 2.69 2.73 2.64 2.68 1.9% 0.93 5.6 0.054-0.003-0.1% 0.2 84.65 0 TUDHN TUPRAS 99 28Nisan17 ALIM YENİ 0.04 0.06 0.04 0.06 0.0% 0.06 16.7 0.875-0.002-4.3% 0.2 99.30 0 TUDHM TUPRAS 92 28Nisan17 ALIM 0.13 0.14 0.13 0.14 0.0% 0.15 17.6 0.343-0.004-3.3% 0.2 92.70 204 TUPRS TUDHL TUPRAS 85 28Nisan17 ALIM 0.42 0.43 0.41 0.42 2.4% 0.35 13.4 0.144-0.008-1.8% 0.2 87.15 12 83.450 TUDHO TUPRAS 78 28Nisan17 ALIM YENİ 1.05 1.08 1.03 1.06 1.9% 0.62 9.4 0.082-0.008-0.7% 0.2 83.40 0 0.57% TUDTB TUPRAS 75 28Şubat17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.03 a.d. a.d. a.d. a.d. 0.2 74.85 18 TUDTA TUPRAS 70 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.2 69.85 175 TUDSO TUPRAS 60 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.2 59.85 14 TUDSN TUPRAS 50 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.2 49.85 10 TUDTE TUPRAS 82 31Mart17 SATIM 0.47 0.49 0.50 0.52-5.9% -0.37 13.0 0.133-0.011-2.3% 0.2 79.55 14 TUDTF TUPRAS 77 31Mart17 SATIM 0.21 0.22 0.23 0.24-8.5% -0.19 15.4 0.257-0.008-3.7% 0.2 75.90 24 TUDTC TUPRAS 72 31Mart17 SATIM 0.08 0.09 0.09 0.10-10.5% -0.08 17.4 0.584-0.004-5.1% 0.2 71.55 978 TUDTD TUPRAS 67 31Mart17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.03 a.d. a.d. a.d. a.d. 0.2 66.75 35 TUDTI TUPRAS 92 28Nisan17 SATIM YENİ 2.45 2.48 2.49 2.52-1.6% -0.85 5.8 0.059-0.004-0.2% 0.2 79.60 0 TUDTJ TUPRAS 86 28Nisan17 SATIM YENİ 1.50 1.53 1.54 1.57-2.6% -0.68 7.6 0.073-0.007-0.5% 0.2 78.35 0 TUDTG TUPRAS 80 28Nisan17 SATIM 0.79 0.81 0.82 0.84-3.6% -0.46 9.6 0.108-0.008-1.0% 0.2 75.95 10 TUDTH TUPRAS 74 28Nisan17 SATIM 0.37 0.38 0.39 0.40-5.1% -0.25 11.6 0.194-0.007-1.8% 0.2 72.10 2 10

Dün VADHF VAKIFBANK 5 28Şubat17 ALIM 0.34 0.36 0.31 0.33 9.4% 0.89 13.5 0.011-0.004-1.0% 1.0 5.36 1 VADHI VAKIFBANK 4.75 28Şubat17 ALIM 0.57 0.60 0.54 0.57 5.4% 0.97 8.6 0.010-0.001-0.2% 1.0 5.35 0 VADHG VAKIFBANK 4.5 28Şubat17 ALIM 0.82 0.85 0.78 0.81 5.0% 0.99 6.2 0.010 0.000 0.0% 1.0 5.35 0 VADHH VAKIFBANK 4 28Şubat17 ALIM 1.32 1.35 1.28 1.31 3.1% 1.00 4.0 0.010 0.000 0.0% 1.0 5.35 0 VADHL VAKIFBANK 5.2 31Mart17 ALIM 0.32 0.33 0.29 0.30 10.2% 0.65 10.7 0.016-0.004-1.1% 1.0 5.53 55 VADHM VAKIFBANK 4.8 31Mart17 ALIM 0.62 0.64 0.59 0.61 5.0% 0.85 7.1 0.012-0.002-0.3% 1.0 5.44 1 VADHJ VAKIFBANK 4.5 31Mart17 ALIM 0.89 0.92 0.85 0.88 4.6% 0.93 5.4 0.011-0.001-0.1% 1.0 5.42 0 VADHK VAKIFBANK 4.2 31Mart17 ALIM 1.17 1.20 1.13 1.16 3.5% 0.97 4.3 0.010 0.000 0.0% 1.0 5.40 0 VADIA VAKIFBANK 5.8 28Nisan17 ALIM YENİ 0.14 0.15 0.12 0.13 16.0% 0.33 12.4 0.030-0.003-1.8% 1.0 5.95 0 VADHO VAKIFBANK 5.4 28Nisan17 ALIM 0.29 0.30 0.28 0.29 3.5% 0.54 9.6 0.018-0.003-1.0% 1.0 5.70 104 VAKBN VADHN VAKIFBANK 5 28Nisan17 ALIM 0.54 0.56 0.52 0.54 3.8% 0.74 7.0 0.014-0.002-0.4% 1.0 5.56 0 5.315 VADIB VAKIFBANK 4.6 28Nisan17 ALIM YENİ 0.86 0.88 0.83 0.85 3.6% 0.87 5.3 0.012-0.001-0.2% 1.0 5.48 0 0.95% VADTC VAKIFBANK 4.5 28Şubat17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 4.47 45 VADTD VAKIFBANK 4.25 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.22 0 VADTB VAKIFBANK 4 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.97 13 VADTA VAKIFBANK 3.5 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.47 0 VADTG VAKIFBANK 5 31Mart17 SATIM 0.08 0.09 0.09 0.10-10.5% -0.23 14.8 0.043-0.003-3.4% 1.0 4.91 396 VADTH VAKIFBANK 4.6 31Mart17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.09 12.4 0.110-0.002-5.1% 1.0 4.56 101 VADTF VAKIFBANK 4.3 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 4.27 96 VADTE VAKIFBANK 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 3.97 0 VADTL VAKIFBANK 5.8 28Nisan17 SATIM YENİ 0.50 0.52 0.53 0.55-5.6% -0.67 6.9 0.015-0.002-0.5% 1.0 5.28 0 VADTK VAKIFBANK 5.4 28Nisan17 SATIM YENİ 0.27 0.28 0.29 0.30-6.8% -0.46 8.9 0.022-0.003-1.1% 1.0 5.12 0 VADTI VAKIFBANK 5 28Nisan17 SATIM 0.13 0.14 0.14 0.15-6.9% -0.26 10.5 0.038-0.002-1.8% 1.0 4.86 76 VADTJ VAKIFBANK 4.6 28Nisan17 SATIM 0.05 0.06 0.06 0.07-15.4% -0.13 11.8 0.077-0.002-2.9% 1.0 4.54 0 YKDHB YAPI KREDI 4 28Şubat17 ALIM 0.06 0.08 0.05 0.07 16.7% 0.50 25.8 0.020-0.006-8.8% 1.0 4.08 435 YKDHE YAPI KREDI 3.8 28Şubat17 ALIM 0.21 0.22 0.18 0.19 16.2% 0.85 16.0 0.012-0.003-1.6% 1.0 4.02 3 YKDHC YAPI KREDI 3.6 28Şubat17 ALIM 0.39 0.41 0.36 0.38 8.1% 0.97 9.5 0.011-0.001-0.2% 1.0 4.01 0 YKDHD YAPI KREDI 3.2 28Şubat17 ALIM 0.79 0.81 0.76 0.78 3.9% 1.00 5.0 0.010 0.000 0.0% 1.0 4.01 0 YKDHH YAPI KREDI 3.8 31Mart17 ALIM 0.30 0.31 0.27 0.28 10.9% 0.73 9.7 0.014-0.002-0.7% 1.0 4.11 1,675 YKDHF YAPI KREDI 3.55 31Mart17 ALIM 0.50 0.52 0.48 0.50 4.1% 0.87 6.7 0.012-0.001-0.3% 1.0 4.07 0 YKDHG YAPI KREDI 3.3 31Mart17 ALIM 0.73 0.75 0.70 0.72 4.2% 0.95 5.1 0.011-0.001-0.1% 1.0 4.05 0 YKDHI YAPI KREDI 3.1 31Mart17 ALIM 0.92 0.94 0.89 0.91 3.3% 0.98 4.2 0.010 0.000 0.0% 1.0 4.04 0 YKDHL YAPI KREDI 4.5 28Nisan17 ALIM YENİ 0.06 0.07 0.06 0.07 0.0% 0.24 14.1 0.042-0.002-2.4% 1.0 4.57 0 YKDHK YAPI KREDI 4.2 28Nisan17 ALIM 0.15 0.16 0.14 0.15 6.9% 0.43 11.2 0.023-0.002-1.4% 1.0 4.36 269 YKBNK YKDHJ YAPI KREDI 3.9 28Nisan17 ALIM 0.30 0.31 0.28 0.29 7.0% 0.65 8.4 0.015-0.002-0.6% 1.0 4.21 280 3.985 YKDHM YAPI KREDI 3.6 28Nisan17 ALIM YENİ 0.52 0.54 0.49 0.51 6.0% 0.81 6.1 0.013-0.001-0.3% 1.0 4.14 0 1.01% YKDSM YAPI KREDI 3.6 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 3.57 66 YKDTA YAPI KREDI 3.45 28Şubat17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 3.42 2 YKDSN YAPI KREDI 3.3 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.27 1 YKDSO YAPI KREDI 3 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 2.97 15 YKDTE YAPI KREDI 3.6 31Mart17 SATIM 0.03 0.04 0.04 0.05-22.2% -0.15 15.9 0.067-0.002-4.6% 1.0 3.56 145 YKDTB YAPI KREDI 3.4 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.08 10.9 0.133-0.001-4.9% 1.0 3.37 33 YKDTC YAPI KREDI 3.15 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 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% -0.02 a.d. a.d. a.d. a.d. 1.0 2.97 0 YKDTI YAPI KREDI 4.4 28Nisan17 SATIM YENİ 0.41 0.43 0.43 0.45-4.5% -0.71 6.6 0.014-0.002-0.4% 1.0 3.97 2 YKDTH YAPI KREDI 4.1 28Nisan17 SATIM YENİ 0.22 0.23 0.24 0.25-8.2% -0.50 8.7 0.020-0.002-1.0% 1.0 3.87 0 YKDTF YAPI KREDI 3.8 28Nisan17 SATIM 0.11 0.12 0.12 0.13-8.0% -0.29 10.4 0.034-0.002-1.6% 1.0 3.68 30 YKDTG YAPI KREDI 3.5 28Nisan17 SATIM 0.04 0.05 0.05 0.06-18.2% -0.15 11.8 0.069-0.001-2.8% 1.0 3.45 0 11

Dün DXDIO DAX 12250 28Şubat17 ALIM 0.02 0.04 0.01 0.03 50.0% 0.06 77.0 42.3-0.008-25.6% 0.001 12,260 572 DXDIK DAX 11750 28Şubat17 ALIM 0.57 0.60 0.43 0.46 31.5% 0.61 46.5 4.3-0.036-6.1% 0.001 11,906 33 DXDIL DAX 11000 28Şubat17 ALIM 3.17 3.22 2.87 2.92 10.4% 0.98 13.8 2.7-0.004-0.1% 0.001 11,838 0 DXDIM DAX 10250 28Şubat17 ALIM 6.04 6.11 5.76 5.83 4.8% 1.00 7.4 2.6-0.001 0.0% 0.001 11,840 0 DXDIN DAX 9500 28Şubat17 ALIM 8.92 8.99 8.67 8.74 2.9% 1.00 5.1 2.6 0.000 0.0% 0.001 11,839 0 DXDJB DAX 12500 31Mart17 ALIM 0.18 0.19 0.15 0.16 19.4% 0.15 37.6 17.3-0.010-5.3% 0.001 12,549 107 DXDJA DAX 12000 31Mart17 ALIM 0.73 0.75 0.63 0.65 15.6% 0.41 24.9 6.4-0.019-2.5% 0.001 12,195 29 DXDJC DAX 11500 31Mart17 ALIM 1.89 1.92 1.70 1.73 11.1% 0.67 16.0 3.9-0.018-0.9% 0.001 12,000 0 DXDJD DAX 11000 31Mart17 ALIM 3.43 3.49 3.20 3.26 7.1% 0.84 11.0 3.1-0.011-0.3% 0.001 11,908 0 DXDJE DAX 10500 31Mart17 ALIM 5.20 5.26 4.96 5.02 4.8% 0.92 8.0 2.8-0.007-0.1% 0.001 11,869 0 DXDJJ DAX 13250 28Nisan17 ALIM YENİ 0.08 0.09 0.06 0.07 30.8% 0.06 33.5 43.6-0.004-4.3% 0.001 13,273 0 DXDJH DAX 12750 28Nisan17 ALIM 0.24 0.25 0.20 0.21 19.5% 0.15 28.0 17.1-0.008-3.5% 0.001 12,815 28 DXDJG DAX 12250 28Nisan17 ALIM 0.71 0.73 0.62 0.64 14.3% 0.33 20.8 7.9-0.015-2.0% 0.001 12,440 1 DXDJF DAX 11750 28Nisan17 ALIM 1.61 1.63 1.48 1.50 8.7% 0.55 15.2 4.8-0.016-1.0% 0.001 12,174 0 DXDJK DAX 11000 28Nisan17 ALIM YENİ 3.71 3.75 3.51 3.55 5.7% 0.79 9.5 3.3-0.012-0.3% 0.001 11,976 0 DAX DXDJL DAX 12750 31Mayıs17 ALIM YENİ 0.55 0.56 0.48 0.49 14.4% 0.23 18.8 11.2-0.011-2.0% 0.001 12,896 0 11,822 DXDJI DAX 13000 30Haziran17 ALIM 0.59 0.60 0.52 0.53 13.3% 0.22 16.7 11.9-0.009-1.6% 0.001 13,156 0 #DIV/0! DXDUK DAX 11250 28Şubat17 SATIM 0.04 0.06 0.08 0.09-41.2% -0.06 56.8 40.4-0.010-20.5% 0.001 11,234 74 DXDUG DAX 10750 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.001 10,742 48 DXDUH DAX 10000 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 9,992 138 DXDUI DAX 9250 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 9,242 555 DXDUJ DAX 8500 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 8,492 115 DXDUN DAX 12000 31Mart17 SATIM 1.39 1.43 1.68 1.72-17.1% -0.60 19.0 4.4-0.018-1.3% 0.001 11,628 0 DXDUO DAX 11500 31Mart17 SATIM 0.66 0.68 0.82 0.84-19.3% -0.33 22.0 7.9-0.017-2.6% 0.001 11,323 4 DXDUL DAX 11000 31Mart17 SATIM 0.30 0.31 0.39 0.40-22.8% -0.16 24.0 15.9-0.012-3.8% 0.001 10,919 31 DXDUM DAX 10500 31Mart17 SATIM 0.14 0.15 0.19 0.20-25.6% -0.08 24.5 32.3-0.007-4.9% 0.001 10,461 222 DXDVA DAX 10000 31Mart17 SATIM 0.07 0.08 0.09 0.10-21.1% -0.04 a.d. a.d. a.d. a.d. 0.001 9,979 91 DXDVF DAX 12250 28Nisan17 SATIM YENİ 2.35 2.39 2.63 2.67-10.6% -0.67 12.8 3.9-0.014-0.6% 0.001 11,628 0 DXDVB DAX 11750 28Nisan17 SATIM 1.37 1.40 1.57 1.60-12.6% -0.45 14.9 5.7-0.016-1.1% 0.001 11,386 1 DXDVC DAX 11000 28Nisan17 SATIM 0.57 0.58 0.68 0.69-16.1% -0.22 17.1 12.0-0.012-2.0% 0.001 10,849 1 DXDVD DAX 10250 28Nisan17 SATIM 0.24 0.25 0.29 0.30-16.9% -0.10 17.8 27.1-0.007-2.7% 0.001 10,185 32 DXDVG DAX 9750 28Nisan17 SATIM YENİ 0.14 0.15 0.17 0.18-17.1% -0.06 17.8 46.7-0.004-3.1% 0.001 9,711 0 DXDVH DAX 10250 31Mayıs17 SATIM YENİ 0.49 0.50 0.56 0.57-12.4% -0.14 12.9 18.4-0.008-1.6% 0.001 10,120 0 DXDVE DAX 10500 30Haziran17 SATIM 0.82 0.83 0.91 0.92-9.8% -0.19 10.9 13.3-0.009-1.0% 0.001 10,284 26 12

Dün SPDGN S&P500 2400 28Şubat17 ALIM 0.09 0.10 0.07 0.08 26.7% 0.19 87.4 2.8 0.000-0.2% 0.005 2,406 3 SPDGK S&P500 2300 28Şubat17 ALIM 1.08 1.12 0.92 0.96 17.0% 0.85 32.5 0.7-0.001-0.1% 0.005 2,362 0 SPDGL S&P500 2150 28Şubat17 ALIM 3.73 3.77 3.53 3.57 5.6% 0.98 11.2 0.6-0.001 0.0% 0.005 2,358 0 SPDGM S&P500 2000 28Şubat17 ALIM 6.44 6.50 6.25 6.31 3.0% 1.00 6.6 0.6-0.001 0.0% 0.005 2,359 0 SPDHB S&P500 2550 31Mart17 ALIM 0.05 0.07 0.04 0.06 20.0% 0.06 40.1 9.2 0.000-0.1% 0.005 2,554 0 SPDGO S&P500 2400 31Mart17 ALIM 0.37 0.39 0.31 0.33 18.8% 0.33 36.3 1.7 0.000-0.1% 0.005 2,422 4 SPDHA S&P500 2250 31Mart17 ALIM 2.19 2.23 2.01 2.05 8.9% 0.79 15.2 0.7-0.001 0.0% 0.005 2,373 1 SPDHC S&P500 2100 31Mart17 ALIM 4.71 4.75 4.52 4.56 4.2% 0.93 8.4 0.6-0.001 0.0% 0.005 2,362 0 SPDHF S&P500 2600 28Nisan17 ALIM YENİ 0.07 0.08 0.05 0.07 25.0% 0.06 37.6 8.8 0.000-0.1% 0.005 2,604 0 SPDHE S&P500 2450 28Nisan17 ALIM 0.32 0.33 0.27 0.28 18.2% 0.24 31.9 2.3 0.000-0.1% 0.005 2,468 9 S&P 500 SPDHD S&P500 2300 28Nisan17 ALIM 1.71 1.74 1.56 1.59 9.5% 0.65 15.8 0.9-0.001-0.1% 0.005 2,396 0 2,357 SPDHG S&P500 2150 28Nisan17 ALIM YENİ 3.99 4.04 3.80 3.85 5.0% 0.85 9.0 0.6-0.001 0.0% 0.005 2,373 0 0.58% SPDSK S&P500 2300 28Şubat17 SATIM 0.07 0.08 0.11 0.12-34.8% -0.15 83.0 3.5 0.000 0.1% 0.005 2,296 0 SPDSH S&P500 2200 28Şubat17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.03 a.d. a.d. a.d. a.d. 0.005 2,198 13 SPDSI S&P500 2050 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.005 2,048 20 SPDSJ S&P500 1900 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.005 1,898 35 SPDSN S&P500 2350 31Mart17 SATIM 0.70 0.73 0.83 0.86-15.4% -0.47 27.9 1.2 0.000 0.1% 0.005 2,310 5 SPDSL S&P500 2250 31Mart17 SATIM 0.26 0.27 0.32 0.33-18.5% -0.20 31.6 2.8 0.000 0.1% 0.005 2,235 15 SPDSM S&P500 2100 31Mart17 SATIM 0.09 0.10 0.11 0.12-17.4% -0.06 28.9 8.5 0.000 0.0% 0.005 2,094 27 SPDSO S&P500 2000 31Mart17 SATIM 0.05 0.06 0.05 0.06 0.0% -0.03 a.d. a.d. a.d. a.d. 0.005 1,997 53 SPDTD S&P500 2500 28Nisan17 SATIM YENİ 2.79 2.84 3.03 3.08-7.9% -0.86 12.9 0.6 0.001 0.0% 0.005 2,343 0 SPDTC S&P500 2350 28Nisan17 SATIM YENİ 1.00 1.02 1.14 1.16-12.2% -0.48 19.9 1.2 0.000 0.0% 0.005 2,294 8 SPDTA S&P500 2200 28Nisan17 SATIM 0.37 0.38 0.42 0.43-11.8% -0.19 21.7 2.9 0.000 0.0% 0.005 2,179 2 SPDTB S&P500 2050 28Nisan17 SATIM 0.15 0.16 0.17 0.18-11.4% -0.08 21.5 7.3 0.000 0.0% 0.005 2,041 201 DJDDB DOW JONES 21000 28Şubat17 ALIM 0.07 0.08 0.06 0.07 15.4% 0.20 94.2 26.7 0.000 0.0% 0.0005 21,044 11 DJDCO DOW JONES 20000 28Şubat17 ALIM 1.22 1.26 1.08 1.12 12.7% 0.90 26.8 6.2 0.000 0.0% 0.0005 20,695 0 DJDDA DOW JONES 18000 28Şubat17 ALIM 4.80 4.85 4.67 4.72 2.8% 1.00 7.7 5.5 0.000 0.0% 0.0005 20,677 0 DJDDC DOW JONES 21000 31Mart17 ALIM 0.37 0.39 0.33 0.35 11.8% 0.35 34.3 15.5 0.000 0.0% 0.0005 21,215 33 DJDDD DOW JONES 20000 31Mart17 ALIM 1.50 1.53 1.41 1.44 6.3% 0.73 17.9 7.6 0.000 0.0% 0.0005 20,844 1 DJDDE DOW JONES 19000 31Mart17 ALIM 3.11 3.15 2.99 3.03 4.0% 0.89 10.6 6.2 0.000 0.0% 0.0005 20,738 0 DJDDG DOW JONES 22000 28Nisan17 ALIM YENİ 0.14 0.15 0.10 0.11 38.1% 0.14 35.9 40.2 0.000 0.0% 0.0005 22,083 0 Dow Jones DJDDF DOW JONES 21000 28Nisan17 ALIM 0.57 0.59 0.53 0.55 7.4% 0.39 25.1 14.0 0.000 0.0% 0.0005 21,326 26 20,663 DJDDH DOW JONES 20000 28Nisan17 ALIM YENİ 1.71 1.74 1.63 1.66 4.9% 0.69 14.8 8.1 0.000 0.0% 0.0005 20,960 0 0.45% DJDYR DOW JONES 20000 28Şubat17 SATIM 0.04 0.06 0.06 0.07-23.1% -0.10 68.8 52.5 0.000-0.1% 0.0005 19,967 21 DJDVZ DOW JONES 19000 28Şubat17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.0005 18,983 35 DJDYP DOW JONES 17000 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0005 16,983 18 DJDYU DOW JONES 20750 31Mart17 SATIM 0.76 0.79 0.87 0.90-12.4% -0.54 25.4 10.3 0.000 0.0% 0.0005 20,314 0 DJDYS DOW JONES 19750 31Mart17 SATIM 0.23 0.24 0.27 0.28-14.5% -0.20 32.0 27.3 0.000 0.0% 0.0005 19,618 161 DJDYT DOW JONES 18750 31Mart17 SATIM 0.10 0.11 0.11 0.12-8.7% -0.08 30.2 67.2 0.000-0.1% 0.0005 18,689 15 DJDYY DOW JONES 21000 28Nisan17 SATIM YENİ 1.22 1.25 1.34 1.37-8.9% -0.61 18.2 9.1 0.000 0.0% 0.0005 20,310 1 DJDYZ DOW JONES 20000 28Nisan17 SATIM YENİ 0.55 0.57 0.62 0.64-11.1% -0.31 20.8 17.5 0.000 0.0% 0.0005 19,685 0 DJDYV DOW JONES 19000 28Nisan17 SATIM 0.25 0.26 0.28 0.29-10.5% -0.15 22.1 36.3 0.000 0.0% 0.0005 18,857 23 13

Dün FTDDE FTSE100 7500 28Şubat17 ALIM 0.03 0.05 0.02 0.04 33.3% 0.11 81.1 19.8-0.008-19.2% 0.001 7,511 0 FTDDC FTSE100 7200 28Şubat17 ALIM 0.59 0.61 0.51 0.53 15.4% 0.75 40.8 3.0-0.018-2.9% 0.001 7,335 0 FTDDD FTSE100 6700 28Şubat17 ALIM 2.74 2.78 2.62 2.66 4.5% 0.98 11.7 2.3-0.002-0.1% 0.001 7,317 0 FTDDF FTSE100 7600 31Mart17 ALIM 0.12 0.13 0.10 0.11 19.0% 0.17 44.6 13.0-0.006-4.5% 0.001 7,629 0 FTDDG FTSE100 7200 31Mart17 ALIM 0.83 0.85 0.76 0.78 9.1% 0.61 23.7 3.6-0.010-1.2% 0.001 7,389 0 FTDDH FTSE100 6800 31Mart17 ALIM 2.32 2.35 2.22 2.25 4.5% 0.87 12.3 2.5-0.005-0.2% 0.001 7,322 0 FTDDJ FTSE100 7800 28Nisan17 ALIM YENİ 0.10 0.11 0.08 0.09 23.5% 0.12 37.1 19.6-0.003-3.3% 0.001 7,824 0 FTSE 100 FTDDI FTSE100 7500 28Nisan17 ALIM 0.34 0.35 0.31 0.32 9.5% 0.30 28.5 7.4-0.007-2.2% 0.001 7,578 0 7,332 FTDDK FTSE100 7200 28Nisan17 ALIM YENİ 0.99 1.01 0.93 0.95 6.4% 0.57 18.6 3.9-0.009-0.9% 0.001 7,424 0 0.45% FTDYR FTSE100 7100 28Şubat17 SATIM 0.05 0.06 0.09 0.10-42.1% -0.13 76.0 16.2-0.011-20.7% 0.001 7,087 0 FTDVZ FTSE100 6800 28Şubat17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.03 a.d. a.d. a.d. a.d. 0.001 6,793 0 FTDYP FTSE100 6300 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 6,293 0 FTDYS FTSE100 7300 31Mart17 SATIM 0.61 0.64 0.71 0.74-13.8% -0.50 26.2 4.4-0.010-1.7% 0.001 7,158 0 FTDYT FTSE100 6900 31Mart17 SATIM 0.18 0.19 0.21 0.22-14.0% -0.17 30.8 13.0-0.007-3.6% 0.001 6,858 8 FTDYU FTSE100 6500 31Mart17 SATIM 0.06 0.07 0.07 0.08-13.3% -0.06 30.9 38.9-0.003-4.5% 0.001 6,484 10 FTDYY FTSE100 7300 28Nisan17 SATIM YENİ 0.88 0.90 0.97 0.99-9.2% -0.51 19.2 4.3-0.009-1.0% 0.001 7,100 0 FTDYZ FTSE100 7000 28Nisan17 SATIM YENİ 0.43 0.44 0.48 0.49-10.3% -0.28 21.9 7.7-0.007-1.7% 0.001 6,902 0 FTDYV FTSE100 6700 28Nisan17 SATIM 0.22 0.23 0.25 0.26-11.8% -0.15 22.7 14.7-0.005-2.3% 0.001 6,649 60 NKDDE NIKKEI 225 20500 28Şubat17 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 0.05 20,519 2 NKDDD NIKKEI 225 19500 28Şubat17 ALIM 0.18 0.19 0.12 0.13 48.0% 0.33 54.5 18.9-0.028-15.0% 0.05 19,619 0 NKDDC NIKKEI 225 18000 28Şubat17 ALIM 2.01 2.04 1.76 1.79 14.1% 0.95 14.4 6.6-0.006-0.3% 0.05 19,274 0 NKDDG NIKKEI 225 20750 31Mart17 ALIM 0.09 0.10 0.07 0.08 26.7% 0.10 34.3 60.6-0.006-6.5% 0.05 20,812 0 NKDDF NIKKEI 225 19500 31Mart17 ALIM 0.54 0.55 0.45 0.46 19.8% 0.39 22.4 15.9-0.014-2.6% 0.05 19,844 102 NKDDH NIKKEI 225 18250 31Mart17 ALIM 1.72 1.75 1.54 1.57 11.6% 0.74 13.1 8.4-0.012-0.7% 0.05 19,343 0 NKDDJ NIKKEI 225 21500 28Nisan17 ALIM YENİ 0.12 0.13 0.09 0.10 31.6% 0.10 24.9 62.8-0.005-3.9% 0.05 21,581 0 Nikkei 225 NKDDI NIKKEI 225 20500 28Nisan17 ALIM 0.34 0.35 0.29 0.30 16.9% 0.23 20.4 27.4-0.009-2.6% 0.05 20,719 5 19,257 NKDDK NIKKEI 225 19250 28Nisan17 ALIM YENİ 1.03 1.05 0.92 0.94 11.8% 0.49 14.4 12.8-0.012-1.2% 0.05 19,906 0 0.98% NKDYR NIKKEI 225 19500 28Şubat17 SATIM 0.59 0.62 0.85 0.88-30.1% -0.67 33.7 9.3-0.028-4.6% 0.05 19,113 0 NKDYP NIKKEI 225 18500 28Şubat17 SATIM 0.06 0.07 0.13 0.14-51.9% -0.13 57.3 49.1-0.014-21.7% 0.05 18,456 3 NKDVZ NIKKEI 225 17000 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.05 16,981 6 NKDYS NIKKEI 225 19250 31Mart17 SATIM 0.94 0.96 1.14 1.16-17.4% -0.53 17.2 11.8-0.015-1.6% 0.05 18,650 0 NKDYT NIKKEI 225 18000 31Mart17 SATIM 0.28 0.29 0.37 0.38-24.0% -0.21 22.4 30.1-0.010-3.6% 0.05 17,819 0 NKDYU NIKKEI 225 17000 31Mart17 SATIM 0.11 0.12 0.15 0.16-25.8% -0.09 23.6 71.5-0.005-4.5% 0.05 16,925 0 NKDYZ NIKKEI 225 19500 28Nisan17 SATIM YENİ 1.49 1.51 1.69 1.71-11.8% -0.57 11.6 11.0-0.012-0.8% 0.05 18,557 0 NKDYY NIKKEI 225 18500 28Nisan17 SATIM YENİ 0.77 0.79 0.90 0.92-14.3% -0.35 13.9 17.6-0.011-1.5% 0.05 18,007 0 NKDYV NIKKEI 225 17500 28Nisan17 SATIM 0.38 0.39 0.45 0.46-15.4% -0.20 15.7 31.9-0.008-2.1% 0.05 17,256 0 14

Dün NADDF NASDAQ100 5200 28Şubat17 ALIM 0.52 0.54 0.43 0.45 20.5% 0.87 31.3 3.2 0.000 0.0% 0.001 5,349 0 NADDD NASDAQ100 5000 28Şubat17 ALIM 1.22 1.24 1.12 1.14 8.8% 0.97 15.1 2.9 0.000 0.0% 0.001 5,342 0 NADDE NASDAQ100 4700 28Şubat17 ALIM 2.31 2.33 2.20 2.22 5.0% 0.99 8.3 2.8 0.000 0.0% 0.001 5,343 0 NADDG NASDAQ100 5300 31Mart17 ALIM 0.91 0.93 0.80 0.82 13.6% 0.57 23.8 2.4 0.000 0.0% 0.002 5,428 0 NADDH NASDAQ100 5000 31Mart17 ALIM 2.64 2.67 2.46 2.49 7.3% 0.85 12.4 1.6 0.000 0.0% 0.002 5,368 0 NADDI NASDAQ100 4700 31Mart17 ALIM 4.70 4.74 4.50 4.54 4.4% 0.94 7.7 1.5 0.000 0.0% 0.002 5,354 0 NADDK NASDAQ100 5700 28Nisan17 ALIM YENİ 0.17 0.18 0.15 0.16 12.9% 0.15 32.8 9.2 0.000 0.0% 0.002 5,725 0 NASDAQ 100 NADDJ NASDAQ100 5400 28Nisan17 ALIM 0.81 0.83 0.72 0.74 12.3% 0.45 20.8 3.1 0.000 0.0% 0.002 5,515 3 5,337 NADDL NASDAQ100 5100 28Nisan17 ALIM YENİ 2.25 2.28 2.10 2.13 7.1% 0.73 12.5 1.9 0.000 0.0% 0.002 5,415 0 0.65% NADYS NASDAQ100 5000 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 0.001 4,992 13 NADYP NASDAQ100 4800 28Şubat17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.001 4,792 0 NADYR NASDAQ100 4500 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 4,492 40 NADYV NASDAQ100 5300 31Mart17 SATIM 0.63 0.65 0.74 0.76-14.7% -0.43 26.1 3.2 0.000 0.0% 0.002 5,210 9 NADYT NASDAQ100 5000 31Mart17 SATIM 0.18 0.19 0.22 0.23-17.8% -0.15 29.7 9.5 0.000 0.0% 0.002 4,974 18 NADYU NASDAQ100 4700 31Mart17 SATIM 0.07 0.08 0.08 0.09-11.8% -0.06 27.7 24.5 0.000-0.1% 0.002 4,689 2 NADZP NASDAQ100 5400 28Nisan17 SATIM YENİ 1.25 1.28 1.41 1.44-11.2% -0.55 16.9 2.5 0.000 0.0% 0.002 5,223 0 NADYZ NASDAQ100 5100 28Nisan17 SATIM YENİ 0.51 0.52 0.60 0.61-14.9% -0.27 19.9 5.2 0.000 0.0% 0.002 5,028 0 NADYY NASDAQ100 4800 28Nisan17 SATIM 0.23 0.24 0.25 0.26-7.8% -0.12 20.4 11.3 0.000 0.0% 0.002 4,767 0 EUDDE EUROSTOXX50 3500 28Şubat17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.02 a.d. a.d. a.d. a.d. 0.002 3,504 0 EUDDC EUROSTOXX50 3300 28Şubat17 ALIM 0.37 0.39 0.27 0.29 35.7% 0.62 41.6 2.1-0.022-5.8% 0.002 3,351 0 EUDDD EUROSTOXX50 3100 28Şubat17 ALIM 1.74 1.77 1.56 1.59 11.4% 0.96 13.9 1.4-0.005-0.3% 0.002 3,330 0 EUDDF EUROSTOXX50 3400 31Mart17 ALIM 0.30 0.31 0.25 0.26 19.6% 0.34 28.1 3.9-0.009-3.1% 0.002 3,440 0 EUDDG EUROSTOXX50 3200 31Mart17 ALIM 1.19 1.21 1.06 1.08 12.1% 0.72 15.2 1.8-0.009-0.7% 0.002 3,357 0 EUDDH EUROSTOXX50 3000 31Mart17 ALIM 2.53 2.56 2.36 2.39 7.2% 0.90 9.0 1.4-0.004-0.2% 0.002 3,333 0 EUDDK EUROSTOXX50 3700 28Nisan17 ALIM YENİ 0.04 0.06 0.03 0.05 25.0% 0.06 27.8 21.9-0.002-4.5% 0.002 3,708 0 Stoxx 50 EUDDI EUROSTOXX50 3500 28Nisan17 ALIM 0.24 0.25 0.20 0.21 19.5% 0.23 24.2 5.7-0.007-2.7% 0.002 3,533 0 3,326 EUDDJ EUROSTOXX50 3300 28Nisan17 ALIM YENİ 0.86 0.87 0.75 0.76 14.6% 0.52 15.5 2.5-0.009-1.1% 0.002 3,413 0 0.88% EUDYR EUROSTOXX50 3200 28Şubat17 SATIM 0.04 0.06 0.09 0.10-47.4% -0.12 51.1 10.7-0.011-21.3% 0.002 3,192 0 EUDVZ EUROSTOXX50 3000 28Şubat17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.002 2,996 0 EUDYP EUROSTOXX50 2800 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.002 2,796 0 EUDYS EUROSTOXX50 3300 31Mart17 SATIM 0.54 0.55 0.67 0.68-19.3% -0.46 21.3 2.9-0.011-2.0% 0.002 3,228 0 EUDYT EUROSTOXX50 3100 31Mart17 SATIM 0.17 0.18 0.22 0.23-22.2% -0.17 24.9 7.7-0.007-3.7% 0.002 3,077 15 EUDYU EUROSTOXX50 2900 31Mart17 SATIM 0.06 0.07 0.08 0.09-23.5% -0.06 25.3 21.6-0.003-4.7% 0.002 2,891 10 EUDYZ EUROSTOXX50 3400 28Nisan17 SATIM YENİ 1.23 1.25 1.39 1.41-11.4% -0.63 13.0 2.1-0.009-0.7% 0.002 3,237 0 EUDYY EUROSTOXX50 3200 28Nisan17 SATIM YENİ 0.55 0.56 0.63 0.64-12.6% -0.34 15.9 3.8-0.009-1.5% 0.002 3,127 0 EUDYV EUROSTOXX50 3000 28Nisan17 SATIM 0.24 0.25 0.28 0.29-14.0% -0.17 17.2 7.9-0.006-2.3% 0.002 2,967 0 15

20-02-2017 Yayılma ı YAYILMA VARANTLARI Günlük Zaman Değeri Dün Tavan/Taban Fiyatı HAD2B HALKBANK 10/10.7 28Şubat17 YAYILMA ALIM 0.69 0.70 0.68 0.69 1.5% 0.03 a.d. a.d. 0.002 a.d. 1.0 10.70 0 HAD2A HALKBANK 9.3/10 28Şubat17 YAYILMA ALIM 0.69 0.70 0.69 0.70 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 10.00 0 HAD2D HALKBANK 10.9/11.6 31Mart17 YAYILMA ALIM 0.53 0.54 0.51 0.52 3.9% 0.20 2.3 0.050 0.001 0.2% 1.0 11.60 0 HAD2C HALKBANK 10.2/10.9 31Mart17 YAYILMA ALIM 0.63 0.64 0.62 0.63 1.6% 0.10 0.7 0.101 0.002 0.3% 1.0 10.90 0 HALKB HAD2F HALKBANK 11.7/12.4 28Nisan17 YAYILMA ALIM YENİ 0.32 0.33 0.29 0.30 10.2% 0.22 4.7 0.046-0.002-0.5% 1.0 12.40 0 11.625 HAD2E HALKBANK 11/11.7 28Nisan17 YAYILMA ALIM YENİ 0.47 0.48 0.44 0.45 6.7% 0.19 2.3 0.053 0.000 0.0% 1.0 11.70 0 0.00% HAD2Z HALKBANK 9.4/8.7 28Şubat17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 8.70 0 HAD3P HALKBANK 8.7/8 28Şubat17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 8.00 0 HAD3R HALKBANK 10.7/10 31Mart17 YAYILMA SATIM 0.09 0.10 0.11 0.12-17.4% -0.12 10.6 0.083-0.003-3.3% 1.0 10.00 10 HAD3S HALKBANK 10/9.3 31Mart17 YAYILMA SATIM 0.04 0.05 0.05 0.06-18.2% -0.06 12.7 0.173-0.002-4.3% 1.0 9.30 0 HAD3T HALKBANK 11.3/10.6 28Nisan17 YAYILMA SATIM YENİ 0.25 0.26 0.27 0.28-7.3% -0.18 4.7 0.056-0.002-0.7% 1.0 10.60 0 HAD3U HALKBANK 10.6/9.9 28Nisan17 YAYILMA SATIM YENİ 0.14 0.15 0.16 0.17-12.1% -0.13 6.4 0.079-0.002-1.5% 1.0 9.90 0 ISCTR ISD2G ISBANK 5/5.4 28Şubat17 YAYILMA ALIM 0.39 0.40 0.39 0.40 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 5.40 0 6.385 ISD2F ISBANK 4.6/5 28Şubat17 YAYILMA ALIM 0.39 0.40 0.39 0.40 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 5.00 0 0.79% ISD3U ISBANK 5/4.6 28Şubat17 YAYILMA SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 4.60 1 ISD3V ISBANK 4.6/4.2 28Şubat17 YAYILMA SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 4.20 0 THD4D TURK HAVA Y 5.5/6 28Şubat17 YAYILMA ALIM 0.26 0.27 0.25 0.26 3.9% 0.69 13.9 0.015-0.001-0.6% 1.0 6.00 0 THD4C TURK HAVA Y 5/5.5 28Şubat17 YAYILMA ALIM 0.48 0.49 0.47 0.48 2.1% 0.13 1.0 0.075 0.004 0.8% 1.0 5.50 0 THD4F TURK HAVA Y 5.7/6.1 31Mart17 YAYILMA ALIM 0.20 0.21 0.19 0.20 5.1% 0.30 6.0 0.033-0.001-0.4% 1.0 6.10 0 THD4E TURK HAVA Y 5.3/5.7 31Mart17 YAYILMA ALIM 0.31 0.32 0.30 0.31 3.3% 0.21 2.1 0.048 0.001 0.3% 1.0 5.70 0 THYAO THD4H TURK HAVA Y 6/6.4 28Nisan17 YAYILMA ALIM YENİ 0.15 0.16 0.14 0.15 6.9% 0.22 5.5 0.045-0.001-0.7% 1.0 6.40 0 5.745 THD4G TURK HAVA Y 5.6/6 28Nisan17 YAYILMA ALIM YENİ 0.24 0.25 0.24 0.25 0.0% 0.22 2.8 0.046 0.000 0.0% 1.0 6.00 0 0.70% THD6Z TURK HAVA Y 5.6/5.1 28Şubat17 YAYILMA SATIM 0.04 0.05 0.05 0.06-18.2% -0.25 32.6 0.039-0.007-14.6% 1.0 5.10 0 THD7P TURK HAVA Y 5.1/4.6 28Şubat17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. -0.001 a.d. 1.0 4.60 61 THD7R TURK HAVA Y 5.5/5.1 31Mart17 YAYILMA SATIM 0.08 0.09 0.09 0.10-10.5% -0.18 9.6 0.055-0.002-2.2% 1.0 5.10 40 THD7S TURK HAVA Y 5.1/4.7 31Mart17 YAYILMA SATIM 0.03 0.05 0.03 0.05 0.0% -0.09 9.9 0.116-0.001-3.3% 1.0 4.70 0 THD7T TURK HAVA Y 6/5.6 28Nisan17 YAYILMA SATIM YENİ 0.20 0.21 0.21 0.22-4.7% -0.22 3.4 0.046 0.000-0.2% 1.0 5.60 0 THD7U TURK HAVA Y 5.6/5.2 28Nisan17 YAYILMA SATIM YENİ 0.12 0.13 0.12 0.13 0.0% -0.18 5.5 0.056-0.001-0.9% 1.0 5.20 0 TUD1F TUPRAS 80/85 31Mart17 YAYILMA ALIM 0.67 0.68 0.65 0.66 3.1% 0.24 3.4 0.207 0.001 0.1% 0.2 85.00 0 TUD1E TUPRAS 75/80 31Mart17 YAYILMA ALIM 0.86 0.87 0.85 0.86 1.2% 0.13 1.1 0.368 0.003 0.3% 0.2 80.00 0 TUPRS TUD1H TUPRAS 91/97 28Nisan17 YAYILMA ALIM YENİ 0.11 0.12 0.10 0.11 9.5% 0.12 13.6 0.444-0.003-2.6% 0.2 97.00 0 83.450 TUD1G TUPRAS 85/91 28Nisan17 YAYILMA ALIM YENİ 0.28 0.29 0.27 0.28 3.6% 0.22 9.2 0.235-0.004-1.3% 0.2 91.00 0 0.57% TUD1U TUPRAS 75/70 31Mart17 YAYILMA SATIM 0.09 0.10 0.10 0.11-9.5% -0.09 12.6 0.549-0.004-3.9% 0.2 70.00 0 TUD1V TUPRAS 70/65 31Mart17 YAYILMA SATIM 0.03 0.05 0.04 0.06-20.0% -0.04 a.d. a.d. -0.002 a.d. 0.2 65.00 0 TUD1Y TUPRAS 86/80 28Nisan17 YAYILMA SATIM YENİ 0.79 0.80 0.80 0.81-1.2% -0.24 2.8 0.210 0.001 0.1% 0.2 80.00 0 TUD1Z TUPRAS 80/74 28Nisan17 YAYILMA SATIM YENİ 0.47 0.48 0.49 0.50-4.0% -0.24 5.5 0.209-0.003-0.5% 0.2 74.00 0 (bin adet) 16

20-02-2017 Yayılma ı YAYILMA VARANTLARI Günlük Zaman Değeri Dün Tavan/Taban Fiyatı VAD3M VAKIFBANK 4.6/5 28Şubat17 YAYILMA ALIM 0.39 0.40 0.38 0.39 2.6% 0.07 0.5 0.150 0.002 0.5% 1.0 5.00 0 VAD3L VAKIFBANK 4.2/4.6 28Şubat17 YAYILMA ALIM 0.39 0.40 0.39 0.40 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 4.60 0 VAD3O VAKIFBANK 4.8/5.2 31Mart17 YAYILMA ALIM 0.33 0.34 0.31 0.32 6.3% 0.20 1.7 0.051 0.001 0.3% 1.0 5.20 0 VAD3N VAKIFBANK 4.4/4.8 31Mart17 YAYILMA ALIM 0.37 0.38 0.37 0.38 0.0% 0.07 0.4 0.143 0.001 0.2% 1.0 4.80 0 VAKBN VAD4B VAKIFBANK 5.6/6 28Nisan17 YAYILMA ALIM YENİ 0.13 0.14 0.12 0.13 8.0% 0.23 6.5 0.043-0.001-0.8% 1.0 6.00 0 5.315 VAD4A VAKIFBANK 5.2/5.6 28Nisan17 YAYILMA ALIM YENİ 0.23 0.24 0.22 0.23 4.4% 0.24 3.3 0.041 0.000-0.1% 1.0 5.60 38 0.95% VAD6R VAKIFBANK 4.4/4 28Şubat17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 4.00 0 VAD6S VAKIFBANK 4/3.6 28Şubat17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 3.60 0 VAD6T VAKIFBANK 4.8/4.4 31Mart17 YAYILMA SATIM 0.03 0.05 0.04 0.06-20.0% -0.11 10.6 0.095-0.001-3.5% 1.0 4.40 0 VAD6U VAKIFBANK 4.4/4 31Mart17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. -0.001 a.d. 1.0 4.00 0 VAD6V VAKIFBANK 5.3/4.9 28Nisan17 YAYILMA SATIM YENİ 0.13 0.14 0.14 0.15-6.9% -0.21 5.3 0.047-0.001-0.7% 1.0 4.90 0 VAD6Y VAKIFBANK 4.9/4.5 28Nisan17 YAYILMA SATIM YENİ 0.06 0.07 0.07 0.08-13.3% -0.13 7.5 0.074-0.001-1.7% 1.0 4.50 0 DXD4B DAX 11500/12000 28Şubat17 YAYILMA ALIM 1.25 1.28 1.02 1.05 22.2% 0.75 24.8 3.572-0.004-0.3% 0.001 12,000 0 DXD4A DAX 11000/11500 28Şubat17 YAYILMA ALIM 1.90 1.91 1.88 1.89 1.1% 0.06 0.8 42.156 0.004 0.2% 0.001 11,500 0 DXD3O DAX 10500/11000 28Şubat17 YAYILMA ALIM 1.92 1.93 1.93 1.94-0.5% 0.00 a.d. a.d. 0.000 a.d. 0.001 11,000 0 DXD4C DAX 12250/13000 31Mart17 YAYILMA ALIM 0.26 0.27 0.20 0.21 29.3% 0.22 37.8 11.791-0.012-4.4% 0.001 13,000 2 DXD4D DAX 11500/12250 31Mart17 YAYILMA ALIM 1.62 1.64 1.46 1.48 10.9% 0.53 13.5 4.901-0.007-0.4% 0.001 12,250 0 DXD4E DAX 10750/11500 31Mart17 YAYILMA ALIM 2.65 2.67 2.60 2.62 1.9% 0.18 1.9 14.190 0.004 0.2% 0.001 11,500 0 DXD4H DAX 12500/13250 28Nisan17 YAYILMA ALIM YENİ 0.29 0.30 0.25 0.26 15.7% 0.18 28.0 14.079-0.009-3.0% 0.001 13,250 0 DAX DXD4G DAX 11750/12500 28Nisan17 YAYILMA ALIM YENİ 1.31 1.33 1.19 1.21 10.0% 0.41 12.4 6.337-0.008-0.6% 0.001 12,500 0 11,822 DXD4F DAX 11000/11750 28Nisan17 YAYILMA ALIM YENİ 2.37 2.39 2.30 2.32 3.0% 0.25 3.2 10.220 0.002 0.1% 0.001 11,750 0 #DIV/0! DXD6U DAX 11000/10500 28Şubat17 YAYILMA SATIM 0.01 0.03 0.02 0.04-33.3% -0.02 a.d. a.d. -0.003 a.d. 0.001 10,500 3 DXD6V DAX 10500/10000 28Şubat17 YAYILMA SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. -0.001 a.d. 0.001 10,000 61 DXD6Y DAX 10000/9500 28Şubat17 YAYILMA SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 0.001 9,500 26 DXD6Z DAX 12250/11500 31Mart17 YAYILMA SATIM 1.54 1.56 1.73 1.75-10.9% -0.50 11.6 5.182 0.000 0.0% 0.001 11,500 0 DXD7P DAX 11500/10750 31Mart17 YAYILMA SATIM 0.45 0.46 0.56 0.57-19.5% -0.24 21.0 10.624-0.011-2.3% 0.001 10,750 0 DXD7R DAX 10750/10000 31Mart17 YAYILMA SATIM 0.12 0.13 0.16 0.17-24.2% -0.08 23.5 34.655-0.005-4.2% 0.001 10,000 0 DXD7S DAX 12250/11500 28Nisan17 YAYILMA SATIM YENİ 1.55 1.57 1.70 1.72-8.8% -0.37 7.5 6.989-0.001-0.1% 0.001 11,500 0 DXD7T DAX 11500/10750 28Nisan17 YAYILMA SATIM YENİ 0.65 0.66 0.76 0.77-14.4% -0.24 12.5 11.014-0.008-1.2% 0.001 10,750 0 DXD7U DAX 10750/10000 28Nisan17 YAYILMA SATIM YENİ 0.25 0.26 0.30 0.31-16.4% -0.10 14.6 24.955-0.005-2.1% 0.001 10,000 0 (bin adet) 17

20-02-2017 1K 2R Turbo TURBO VARANTLAR Alış Satış Alış Satış BAYER BADAG BAYER 75/75 30Haziran17 TURBO ALIM 1.20 1.21 1.17 1.18 2.6% 1.00 3.4 0.26 0.01 75 107.31 BADAF BAYER 50/50 30Haziran17 TURBO ALIM 2.16 2.17 2.14 2.15 0.9% 1.00 1.9 0.26 0.01 50 1.04% BADPV BAYER 150/150 30Haziran17 TURBO SATIM 1.78 1.79 1.84 1.85-3.3% -1.00 2.3 0.26 0.01 150 BADPY BAYER 125/125 30Haziran17 TURBO SATIM 0.81 0.82 0.86 0.87-5.8% -1.05 5.3 0.25 0.01 125 BMW BMDAG BMW 70/70 30Haziran17 TURBO ALIM 0.55 0.56 0.52 0.53 5.7% 0.94 5.6 0.28 0.01 70 85.68 BMDAF BMW 45/45 30Haziran17 TURBO ALIM 1.50 1.51 1.47 1.48 2.0% 1.00 2.2 0.26 0.01 45 1.23% BMDPV BMW 135/135 30Haziran17 TURBO SATIM 2.06 2.07 2.12 2.13-2.8% -1.00 1.6 0.26 0.01 135 BMDPY BMW 110/110 30Haziran17 TURBO SATIM 1.09 1.10 1.14 1.15-4.4% -1.02 3.1 0.26 0.01 110 NESTLE NEDAG NESTLE 55/55 30Haziran17 TURBO ALIM 1.31 1.32 1.27 1.28 3.1% 1.00 4.1 0.14 0.02 55 74.41 NEDAF NESTLE 40/40 30Haziran17 TURBO ALIM 2.40 2.41 2.37 2.38 1.3% 1.00 2.2 0.14 0.02 40 1.10% NEDPV NESTLE 115/115 30Haziran17 TURBO SATIM 3.12 3.13 3.22 3.23-3.1% -1.00 1.7 0.14 0.02 115 NEDPY NESTLE 95/95 30Haziran17 TURBO SATIM 1.67 1.68 1.75 1.76-4.6% -1.00 3.2 0.14 0.02 95 SHELL SHDAG SHELL 20/20 30Haziran17 TURBO ALIM 0.87 0.88 0.85 0.86 2.3% 0.98 5.3 0.05 0.05 20 24.72 SHDAF SHELL 13/13 30Haziran17 TURBO ALIM 2.21 2.22 2.21 2.22 0.0% 1.00 2.1 0.05 0.05 13 0.57% SHDPV SHELL 40/40 30Haziran17 TURBO SATIM 3.07 3.08 3.13 3.14-1.9% -1.00 1.5 0.05 0.05 40 SHDPY SHELL 32/32 30Haziran17 TURBO SATIM 1.53 1.54 1.58 1.59-3.2% -1.00 3.1 0.05 0.05 32 SIEMENS SIDAG SIEMENS 90/90 30Haziran17 TURBO ALIM 1.25 1.26 1.23 1.24 1.6% 1.00 3.7 0.26 0.01 90 121.52 SIDAF SIEMENS 60/60 30Haziran17 TURBO ALIM 2.41 2.42 2.39 2.40 0.8% 1.00 1.9 0.26 0.01 60 0.84% SIDPV SIEMENS 175/175 30Haziran17 TURBO SATIM 2.11 2.12 2.17 2.18-2.8% -1.00 2.2 0.26 0.01 175 SIDPY SIEMENS 150/150 30Haziran17 TURBO SATIM 1.15 1.16 1.20 1.21-4.1% -1.00 4.0 0.26 0.01 150 Dün Bariyer 18

* varlık ve varant fiyatları Sabah Pusulası için 10:00-10:05 seviyelerden 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 hareket etmesi gerektiğini gösterir. Hassasiyet değeri, dayanak varlığın fiyatına, piyasa koşullarına ve varantın fiyatını etkileyen diğer parametrelere göre gün içinde değişim gösterebilir. VARANT PARAMETRELERİ 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 %sel 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. 19