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

Haftanın son işlem gününde BIST100 endeksi %0.38 gerileyerek 88,947 seviyesinden kapanırken, BIST30 endeksi de %0.45 değer kaybederek 109,013 seviyesinden sonlandırdı. Borsa İstanbul da gerçekleşen toplam işlem hacmi 3,4 milyar TL olurken, günün en çok hacim yaratan hisseleri sırasıyla HALKB, GARAN ve THYAO oldu. ekonomisi, son çeyrekte % 3.5 ile piyasa beklentilerinin üzerinde büyüdü. Böylece, 2016 yılı % 2.9 büyüme oranı ile tamamlanmış oldu. Gayri safi yurtiçi hasılanın (GSYH) dördüncü çeyrekte iç talep ve kamu yatırımlarının etkisiyle % 2.3 büyümesi beklenirken, 2016'da büyümenin % 2.2 seviyesinde gerçekleşeceği öngörülüyordu. Başbakan Yardımcısı Mehmet Şimşek büyüme verisini değerlendirerek, ekonomisinin 2016'da beklenenden çok daha iyi büyüdüğünü belirtti. İstatistik Kurumu verilerine göre, bu yıl Şubat'ta 'nin toplam ithalatı geçen yılın aynı ayına göre % 1.6 artarak 15 milyar 820 milyon dolar oldu. Şirket haberlerine baktuğımızda Türk Hava Yolları 31 Mart'tan itibaren Amerika uçuşlarında laptop ve tabletlerini teslim eden yolculara uçak içinde ücretsiz 'wifi' hizmeti verecekğini duyurdu. ABD Ticaret Bakanlığı'nın güncellediği verilere göre, ülkede Gayrisafi Yurt içi Hasıla (GSYH) 2016 nın dördüncü çeyreğinde % 2,1 genişledi. Piyasaların büyüme verisine yönelik üçüncü tahmine ilişkin beklentisi % 2 seviyesindeydi. Almanya Federal İstatistik Ofisi (Destatis) öncü verilerine göre, Almanya da enflasyon martta şubat ayına kıyasla % 0.2 yükseldi. 2016 nın mart ayı ile karşılaştırıldığında ise enflasyon % 1.6 arttı. Enflasyon verisi piyasalardaki aylık % 0.4 ve yıllık da % 1.8 lik artış beklentisini karşılamadı. Ekonomik Gündem 02:50 Japonya Sanayi Üretimi (Aylık) (Şub) (açıklanan:%2.0 önceki:-%0.4) 09:00 Almanya Perakende Satışları (Aylık) (Şub) (açıklanan:%1.8 önceki:-%1.0) 11:30 Birleşik Krallık Gayri Safi Yurtiçi Hasıla (GSYİH) (çeyreklik) (4. Çeyrek) (açıklanan:%0.7 beklenti:%0.7) 12:00 Euro Bölgesi Tüketici Fiyat Endeksi (TÜFE) (Yıllık) (Mar) (açıklanan:%1.5 önceki:%2.0) 15:30 Amerika Çekirdek Kişisel Tüketim Giderleri Fiyat Listesi (Aylık) (Şub) (açıklanan:%0.2 önceki:%0.3) Şirket ve Piyasalardan Haber Başlıkları Yabancı ziyaretçi sayısı düştü (Dünya) Çin'de imalat göstergesi 5 yılın zirvesine çıktı (BloombergHT) Euro Bölgesi ekonomik güveninde beklenmedik düşüş (Fortune) Ali Koç, ikinci kez Yapı Kredi Yönetim Kurulu Başkanı seçildi (Hürriyet) En Çok İşlem Gören En İyi Performans En Kötü Performans 1 UZDRH 6,235,526 1 HADIL 67% 1 GADLB -33% 2 UZDPY 3,801,332 2 GADYJ 33% 2 EKDHN -33% 3 UZDBC 873,678 3 KCDTG 25% 3 GADLA -27% 4 THDJO 564,958 4 KCDTE 21% 4 THDKJ -25% 5 UZDPU 476,167 5 ISDUN 20% 5 SADGC -25% 6 THDKB 197,535 6 KCDTF 17% 6 KCDHJ -25% 7 UZDPZ 154,990 7 KCDTI 16% 7 KCDHI -24% 8 UZDBH 100,995 8 HADIK 14% 8 GADLD -24% 9 THDKF 85,025 9 GADYO 14% 9 HADID -22% 10 THDKA 59,212 10 GADYI 13% 10 ISDJE -20% Deutsche Bank Verileri İtibari İşlem Hacmi (milyon TL) 636 Toplam Sayısı 5100 Geçen Toplam Lot (milyon) 33 Toplam Sayısı 28 BİST100 88947-0.38% BİST30 109014-0.45% Uluslararası Endeksler Emtia S&P500 Vadeli 2,363-0.06% Altın 146 0.72% Dow Jones 20,728 0.33% Petrol (Brent) 55.9-0.39% Eurostoxx50 2,921 0.21% Pariteler DAX30 12,282 0.21% USD/TL 3.64 0.22% FTSE100 6.917-0.11% EUR/TL 3.89-0.31% CAC 40 5,098 0.16% EUR/USD 1.07 0.17% Nasdaq 100 Vadeli 5,443 0.11% USDJPY 111.42-0.44% Gelişmekte Olan Ülke Endeksleri Volatilite Endeksi Rusya RTS $ 1,116-1.87% VIX 12.20 5.7% 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

VARANT PUSULASI Dün UZDBB BİST30 120000 28Nisan17 ALIM 0.04 0.06 0.05 0.07-16.7% 0.06 29.0 701-0.004-8.0% 0.0002 120,300 572 UZDAY BİST30 115000 28Nisan17 ALIM 0.14 0.15 0.17 0.18-17.1% 0.18 30.6 250-0.009-6.1% 0.0002 115,750 2,765 UZDAU BİST30 110000 28Nisan17 ALIM 0.45 0.46 0.49 0.50-8.1% 0.42 22.3 112-0.012-2.7% 0.0002 112,300 450 UZDAS BİST30 105000 28Nisan17 ALIM 1.05 1.07 1.11 1.13-5.4% 0.68 14.9 71-0.010-0.9% 0.0002 110,350 14 UZDAR BİST30 100000 28Nisan17 ALIM 1.86 1.89 1.93 1.96-3.6% 0.85 10.3 58-0.005-0.3% 0.0002 109,450 0 UZDAP BİST30 95000 28Nisan17 ALIM 2.78 2.82 2.84 2.88-2.1% 0.94 7.5 53-0.001 0.0% 0.0002 109,100 0 UZDAV BİST30 90000 28Nisan17 ALIM 3.74 3.78 3.81 3.85-1.8% 0.98 5.8 51 0.002 0.1% 0.0002 108,900 0 UZDAZ BİST30 85000 28Nisan17 ALIM 4.72 4.76 4.78 4.82-1.3% 0.99 4.6 50 0.004 0.1% 0.0002 108,800 0 UZDBH BİST30 125000 30Haziran17 ALIM 0.17 0.18 0.18 0.19-5.4% 0.14 18.5 340-0.004-2.5% 0.0002 125,900 182 UZDBD BİST30 120000 30Haziran17 ALIM 0.32 0.33 0.34 0.35-5.8% 0.23 16.4 206-0.006-1.8% 0.0002 121,650 2 UZDBC BİST30 115000 30Haziran17 ALIM 0.59 0.60 0.62 0.63-4.8% 0.36 14.0 133-0.006-1.1% 0.0002 118,000 115 UZDBA BİST30 110000 30Haziran17 ALIM 1.02 1.04 1.06 1.08-3.7% 0.51 11.4 95-0.006-0.6% 0.0002 115,200 1 UZDAT BİST30 105000 30Haziran17 ALIM 1.61 1.63 1.65 1.67-2.4% 0.66 9.2 74-0.004-0.3% 0.0002 113,150 2 UZDBM BİST30 100000 30Haziran17 ALIM YENİ 2.33 2.35 2.39 2.41-2.5% 0.78 7.5 64-0.002-0.1% 0.0002 111,750 0 UZDBN BİST30 95000 30Haziran17 ALIM YENİ 3.15 3.18 3.21 3.24-1.9% 0.86 6.1 58 0.000 0.0% 0.0002 110,900 0 UZDBJ BİST30 125000 29Ağustos17 ALIM 0.46 0.47 0.48 0.49-4.1% 0.25 12.3 194-0.004-1.0% 0.0002 127,350 0 UZDBK BİST30 120000 29Ağustos17 ALIM 0.71 0.72 0.73 0.74-2.7% 0.34 11.0 141-0.005-0.7% 0.0002 123,600 1 UZDBL BİST30 115000 29Ağustos17 ALIM 1.06 1.07 1.09 1.10-2.7% 0.45 9.7 108-0.004-0.4% 0.0002 120,350 0 UZDBO BİST30 110000 29Ağustos17 ALIM YENİ 1.54 1.56 1.59 1.61-3.1% 0.57 8.2 86-0.003-0.2% 0.0002 117,800 0 BIST 30 UZDBI BİST30 125000 31Ekim17 ALIM 0.79 0.80 0.81 0.82-2.5% 0.33 9.5 147-0.004-0.5% 0.0002 129,000 1 109,123 UZDBE BİST30 120000 31Ekim17 ALIM 1.10 1.11 1.13 1.14-2.6% 0.42 8.6 117-0.003-0.3% 0.0002 125,550 0-0.42% UZDBG BİST30 125000 29Aralık17 ALIM 1.13 1.14 1.15 1.16-1.7% 0.39 7.8 125-0.003-0.3% 0.0002 130,700 7 UZDBF BİST30 120000 29Aralık17 ALIM 1.48 1.49 1.51 1.52-2.0% 0.47 7.1 105-0.002-0.2% 0.0002 127,450 0 VIOP 30 UZDRB BİST30 115000 28Nisan17 SATIM 1.36 1.39 1.32 1.35 3.0% -0.82 12.2 62-0.007-0.5% 0.0002 108,050 2 Nisan UZDPZ BİST30 110000 28Nisan17 SATIM 0.68 0.70 0.66 0.68 3.0% -0.58 16.9 91-0.012-1.7% 0.0002 106,500 185 108.800 UZDPY BİST30 105000 28Nisan17 SATIM 0.29 0.30 0.28 0.29 3.5% -0.32 21.3 170-0.010-3.5% 0.0002 103,500 1,184-0.32% UZDPU BİST30 100000 28Nisan17 SATIM 0.11 0.12 0.11 0.12 0.0% -0.15 23.9 373-0.007-5.7% 0.0002 99,400 594 UZDPV BİST30 95000 28Nisan17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.06 21.6 896-0.004-7.1% 0.0002 94,700 960 UZDPP BİST30 90000 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 0.0002 89,850 1,497 UZDPR BİST30 85000 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.0002 84,850 416 UZDPS BİST30 80000 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 79,850 678 UZDRN BİST30 115000 30Haziran17 SATIM YENİ 1.53 1.55 1.50 1.52 2.0% -0.64 8.7 80-0.005-0.3% 0.0002 107,250 0 UZDRM BİST30 110000 30Haziran17 SATIM YENİ 0.98 0.99 0.97 0.98 1.0% -0.48 10.2 107-0.006-0.6% 0.0002 105,050 1 UZDRH BİST30 105000 30Haziran17 SATIM 0.60 0.61 0.58 0.59 3.4% -0.34 11.6 154-0.005-0.8% 0.0002 101,950 626 UZDRD BİST30 100000 30Haziran17 SATIM 0.35 0.36 0.34 0.35 2.9% -0.22 12.7 239-0.004-1.1% 0.0002 98,200 89 UZDRC BİST30 95000 30Haziran17 SATIM 0.20 0.21 0.20 0.21 0.0% -0.14 13.5 390-0.003-1.4% 0.0002 93,950 229 UZDRA BİST30 90000 30Haziran17 SATIM 0.11 0.12 0.11 0.12 0.0% -0.08 14.2 665-0.002-1.7% 0.0002 89,400 318 UZDPT BİST30 85000 30Haziran17 SATIM 0.06 0.07 0.06 0.07 0.0% -0.04 a.d. a.d. a.d. a.d. 0.0002 84,650 1,064 UZDRO BİST30 105000 29Ağustos17 SATIM YENİ 0.77 0.78 0.76 0.77 1.3% -0.32 8.7 160-0.003-0.4% 0.0002 101,100 0 UZDRJ BİST30 100000 29Ağustos17 SATIM 0.51 0.52 0.50 0.51 2.0% -0.23 9.4 224-0.003-0.5% 0.0002 97,400 6 UZDRK BİST30 95000 29Ağustos17 SATIM 0.33 0.34 0.32 0.33 3.1% -0.16 9.9 326-0.002-0.6% 0.0002 93,300 9 UZDRL BİST30 90000 29Ağustos17 SATIM 0.21 0.22 0.20 0.21 4.9% -0.11 10.3 488-0.002-0.7% 0.0002 88,900 0 UZDRI BİST30 95000 31Ekim17 SATIM 0.43 0.44 0.42 0.43 2.4% -0.17 8.2 309-0.001-0.3% 0.0002 92,800 5 UZDRE BİST30 90000 31Ekim17 SATIM 0.29 0.30 0.28 0.29 3.5% -0.12 8.5 435-0.001-0.4% 0.0002 88,500 124 UZDRG BİST30 95000 29Aralık17 SATIM 0.52 0.53 0.51 0.52 1.9% -0.17 7.0 297-0.001-0.2% 0.0002 92,350 48 UZDRF BİST30 90000 29Aralık17 SATIM 0.37 0.38 0.36 0.37 2.7% -0.13 7.2 400-0.001-0.2% 0.0002 88,100 42 2

VARANT PUSULASI Dün AKDIB AKBANK 8.2 31Mart17 ALIM 0.35 0.37 0.36 0.38-2.7% 1.00 23.4 0.010-0.355-98.6% 1.0 8.57 0 AKDIC AKBANK 7.5 31Mart17 ALIM 1.06 1.09 1.07 1.10-0.9% 1.00 7.9 0.010-1.055-98.1% 1.0 8.59 0 AKDIH AKBANK 9.9 28Nisan17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.05 a.d. a.d. a.d. a.d. 1.0 9.93 247 AKDIF AKBANK 9.3 28Nisan17 ALIM 0.07 0.08 0.07 0.08 0.0% 0.19 23.3 0.052-0.005-6.4% 1.0 9.38 477 AKDIE AKBANK 8.7 28Nisan17 ALIM 0.27 0.28 0.27 0.29-1.8% 0.48 15.3 0.021-0.008-2.8% 1.0 8.98 10 AKDID AKBANK 8.1 28Nisan17 ALIM 0.65 0.67 0.66 0.68-1.5% 0.76 9.9 0.013-0.005-0.8% 1.0 8.77 0 AKDII AKBANK 10 31Mayıs17 ALIM 0.06 0.07 0.06 0.07 0.0% 0.14 17.7 0.073-0.003-3.9% 1.0 10.07 10 AKDIJ AKBANK 9.4 31Mayıs17 ALIM 0.17 0.18 0.17 0.18 0.0% 0.29 14.4 0.035-0.004-2.5% 1.0 9.58 0 AKDIL AKBANK 8.8 31Mayıs17 ALIM YENİ 0.39 0.40 0.39 0.40 0.0% 0.50 10.8 0.020-0.005-1.3% 1.0 9.20 0 AKDIM AKBANK 8.2 31Mayıs17 ALIM YENİ 0.75 0.77 0.76 0.78-1.3% 0.70 7.9 0.014-0.004-0.5% 1.0 8.97 0 AKBNK AKDIK AKBANK 9.7 30Haziran17 ALIM 0.20 0.21 0.20 0.21 0.0% 0.28 11.9 0.035-0.003-1.7% 1.0 9.91 58 8.555 AKDIG AKBANK 9 30Haziran17 ALIM 0.44 0.45 0.44 0.45 0.0% 0.48 9.3 0.021-0.004-0.9% 1.0 9.45 9-0.06% AKDTL AKBANK 7.7 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.67 56 AKDTM AKBANK 7 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.97 1 AKDUC AKBANK 9 28Nisan17 SATIM 0.49 0.51 0.50 0.52-2.0% -0.68 11.4 0.015-0.006-1.2% 1.0 8.49 5 AKDUA AKBANK 8.4 28Nisan17 SATIM 0.21 0.22 0.21 0.22 0.0% -0.36 14.6 0.028-0.007-3.3% 1.0 8.18 61 AKDTN AKBANK 7.8 28Nisan17 SATIM 0.08 0.09 0.08 0.09 0.0% -0.15 15.7 0.067-0.004-5.1% 1.0 7.71 90 AKDTO AKBANK 7.2 28Nisan17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.05 13.6 0.198-0.002-6.5% 1.0 7.16 0 AKDUG AKBANK 9.4 31Mayıs17 SATIM YENİ 0.81 0.83 0.82 0.84-1.2% -0.72 7.4 0.014-0.004-0.4% 1.0 8.57 0 AKDUD AKBANK 8.8 31Mayıs17 SATIM 0.46 0.47 0.46 0.47 0.0% -0.50 9.2 0.020-0.005-1.1% 1.0 8.33 0 AKDUE AKBANK 8.2 31Mayıs17 SATIM 0.23 0.24 0.24 0.25-4.1% -0.30 10.5 0.034-0.005-2.0% 1.0 7.96 68 AKDUH AKBANK 7.6 31Mayıs17 SATIM YENİ 0.10 0.11 0.10 0.11 0.0% -0.15 12.2 0.065-0.003-3.0% 1.0 7.49 0 AKDUF AKBANK 8.6 30Haziran17 SATIM 0.43 0.44 0.43 0.44 0.0% -0.41 7.9 0.025-0.004-0.9% 1.0 8.16 0 AKDUB AKBANK 8 30Haziran17 SATIM 0.24 0.25 0.24 0.25 0.0% -0.25 8.8 0.040-0.004-1.4% 1.0 7.75 11 EKDHO EMLAK GYO 3.4 28Nisan17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.05 a.d. a.d. a.d. a.d. 1.0 3.43 150 EKDHN EMLAK GYO 3.2 28Nisan17 ALIM 0.01 0.03 0.02 0.04-33.3% 0.15 15.7 0.067-0.001-6.6% 1.0 3.23 82 EKDHM EMLAK GYO 3 28Nisan17 ALIM 0.06 0.07 0.07 0.08-13.3% 0.41 17.3 0.025-0.002-3.8% 1.0 3.07 1,547 EKDIA EMLAK GYO 2.8 28Nisan17 ALIM 0.17 0.18 0.18 0.19-5.4% 0.71 11.3 0.014-0.002-1.2% 1.0 2.98 26 EKDIB EMLAK GYO 3.4 31Mayıs17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.14 12.2 0.075-0.001-2.7% 1.0 3.44 0 EKDIC EMLAK GYO 3.2 31Mayıs17 ALIM 0.03 0.05 0.03 0.05 0.0% 0.28 17.9 0.037-0.001-3.4% 1.0 3.25 401 EKGYO EKDID EMLAK GYO 3 31Mayıs17 ALIM YENİ 0.12 0.13 0.12 0.13 0.0% 0.48 11.4 0.021-0.002-1.4% 1.0 3.13 1 2.905 EKDIE EMLAK GYO 2.8 31Mayıs17 ALIM YENİ 0.23 0.24 0.24 0.25-4.1% 0.69 8.5 0.014-0.001-0.6% 1.0 3.04 0 0.00% EKDTL EMLAK GYO 3.3 28Nisan17 SATIM 0.37 0.39 0.36 0.38 2.7% -0.91 6.9 0.011 0.000-0.1% 1.0 2.91 22 EKDTJ EMLAK GYO 3.1 28Nisan17 SATIM 0.20 0.22 0.20 0.22 0.0% -0.74 10.0 0.014-0.002-0.9% 1.0 2.88 0 EKDTK EMLAK GYO 2.9 28Nisan17 SATIM 0.08 0.09 0.08 0.09 0.0% -0.43 14.9 0.023-0.003-3.0% 1.0 2.81 0 EKDTM EMLAK GYO 2.7 28Nisan17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.18 13.7 0.055-0.002-5.6% 1.0 2.66 3 EKDTN EMLAK GYO 3.1 31Mayıs17 SATIM 0.21 0.22 0.21 0.22 0.0% -0.62 8.4 0.016-0.001-0.7% 1.0 2.88 0 EKDTO EMLAK GYO 2.9 31Mayıs17 SATIM 0.11 0.12 0.11 0.12 0.0% -0.41 10.5 0.024-0.002-1.5% 1.0 2.78 0 EKDUA EMLAK GYO 2.7 31Mayıs17 SATIM YENİ 0.05 0.06 0.05 0.06 0.0% -0.22 12.3 0.044-0.001-2.5% 1.0 2.64 0 EKDUB EMLAK GYO 2.5 31Mayıs17 SATIM YENİ 0.02 0.04 0.02 0.04 0.0% -0.11 9.4 0.093-0.001-2.8% 1.0 2.46 0 3

VARANT PUSULASI Dün ERDHN EREGLI 6.5 28Nisan17 ALIM 0.04 0.06 0.05 0.07-16.7% 0.16 18.8 0.059-0.003-5.8% 1.0 6.56 1,854 ERDHM EREGLI 6 28Nisan17 ALIM 0.19 0.20 0.21 0.22-9.3% 0.49 15.3 0.020-0.005-2.7% 1.0 6.20 113 ERDIA EREGLI 5.5 28Nisan17 ALIM 0.53 0.55 0.56 0.58-5.3% 0.81 8.9 0.013-0.003-0.6% 1.0 6.05 2 ERDID EREGLI 6.6 31Mayıs17 ALIM 0.04 0.06 0.04 0.06 0.0% 0.11 11.8 0.093-0.001-2.6% 1.0 6.66 1 ERDIC EREGLI 6.1 31Mayıs17 ALIM 0.11 0.12 0.12 0.13-8.0% 0.27 14.1 0.037-0.003-2.3% 1.0 6.22 244 ERDIE EREGLI 5.7 31Mayıs17 ALIM YENİ 0.23 0.24 0.25 0.26-7.8% 0.48 12.2 0.021-0.003-1.4% 1.0 5.94 0 ERDIF EREGLI 5.3 31Mayıs17 ALIM YENİ 0.47 0.49 0.49 0.51-4.0% 0.70 8.7 0.014-0.003-0.6% 1.0 5.79 0 EREGL ERDIB EREGLI 6.8 30Haziran17 ALIM 0.05 0.06 0.06 0.07-15.4% 0.13 12.7 0.078-0.001-2.2% 1.0 6.86 156 5.910 ERDHO EREGLI 6.3 30Haziran17 ALIM 0.13 0.14 0.14 0.15-6.9% 0.26 11.9 0.037-0.002-1.5% 1.0 6.44 314-0.67% ERDTM EREGLI 6.2 28Nisan17 SATIM 0.33 0.37 0.31 0.35 6.1% -0.66 10.6 0.015-0.004-1.3% 1.0 5.83 0 ERDTJ EREGLI 5.7 28Nisan17 SATIM 0.10 0.13 0.09 0.12 9.5% -0.30 13.7 0.035-0.005-4.0% 1.0 5.57 517 ERDTK EREGLI 5.2 28Nisan17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.09 14.2 0.114-0.002-7.2% 1.0 5.16 3 ERDTO EREGLI 5.9 31Mayıs17 SATIM 0.42 0.43 0.40 0.41 4.9% -0.63 8.7 0.016-0.003-0.7% 1.0 5.47 0 ERDUA EREGLI 5.5 31Mayıs17 SATIM 0.21 0.22 0.20 0.21 4.9% -0.40 10.8 0.025-0.003-1.5% 1.0 5.28 2 ERDUB EREGLI 5.1 31Mayıs17 SATIM YENİ 0.09 0.10 0.09 0.10 0.0% -0.22 12.6 0.047-0.003-2.7% 1.0 5.00 0 ERDUC EREGLI 4.7 31Mayıs17 SATIM YENİ 0.04 0.06 0.04 0.06 0.0% -0.10 11.2 0.102-0.002-3.1% 1.0 4.64 0 ERDTN EREGLI 6 30Haziran17 SATIM 0.50 0.51 0.49 0.50 2.0% -0.62 7.1 0.016-0.002-0.4% 1.0 5.49 527 ERDTL EREGLI 5.5 30Haziran17 SATIM 0.25 0.26 0.24 0.25 4.1% -0.39 8.8 0.026-0.003-1.0% 1.0 5.24 0 GADLB GARANTI 10 28Nisan17 ALIM 0.01 0.03 0.02 0.04-33.3% 0.05 a.d. a.d. a.d. a.d. 1.0 10.03 39 GADLA GARANTI 9.5 28Nisan17 ALIM 0.05 0.06 0.07 0.08-26.7% 0.15 25.5 0.069-0.004-6.9% 1.0 9.56 199 GADKN GARANTI 9 28Nisan17 ALIM 0.16 0.17 0.20 0.21-19.5% 0.35 18.6 0.029-0.007-4.1% 1.0 9.17 604 GADKM GARANTI 8.5 28Nisan17 ALIM 0.40 0.41 0.46 0.47-12.9% 0.62 13.5 0.016-0.007-1.7% 1.0 8.91 1 GADKL GARANTI 8 28Nisan17 ALIM 0.77 0.80 0.85 0.88-9.2% 0.82 9.1 0.012-0.004-0.6% 1.0 8.80 0 GADLD GARANTI 10.1 31Mayıs17 ALIM 0.06 0.07 0.08 0.09-23.5% 0.13 18.0 0.075-0.002-3.8% 1.0 10.17 34 GADLC GARANTI 9.6 31Mayıs17 ALIM 0.13 0.14 0.16 0.17-18.2% 0.24 15.7 0.041-0.004-2.8% 1.0 9.74 64 GADLE GARANTI 9.1 31Mayıs17 ALIM 0.28 0.29 0.32 0.33-12.3% 0.41 12.8 0.024-0.005-1.8% 1.0 9.39 0 GADLG GARANTI 8.6 31Mayıs17 ALIM YENİ 0.52 0.53 0.58 0.59-10.3% 0.59 10.0 0.017-0.005-0.9% 1.0 9.13 0 GADLH GARANTI 8.1 31Mayıs17 ALIM YENİ 0.85 0.87 0.93 0.95-8.5% 0.75 7.6 0.014-0.004-0.4% 1.0 8.97 0 GARAN GADLF GARANTI 9.6 30Haziran17 ALIM 0.24 0.25 0.27 0.28-10.9% 0.32 11.7 0.031-0.004-1.5% 1.0 9.85 2 8.865 GADKO GARANTI 9.1 30Haziran17 ALIM 0.41 0.42 0.46 0.47-10.8% 0.46 9.9 0.022-0.004-1.0% 1.0 9.52 139-0.89% GADYM GARANTI 9.5 28Nisan17 SATIM 0.85 0.87 0.77 0.79 10.3% -0.86 8.8 0.012-0.003-0.3% 1.0 8.63 2 GADYL GARANTI 9 28Nisan17 SATIM 0.46 0.47 0.41 0.42 12.0% -0.65 12.5 0.015-0.006-1.4% 1.0 8.53 57 GADYH GARANTI 8.5 28Nisan17 SATIM 0.20 0.21 0.18 0.19 10.8% -0.38 16.2 0.026-0.007-3.5% 1.0 8.29 66 GADYI GARANTI 8 28Nisan17 SATIM 0.08 0.09 0.07 0.08 13.3% -0.18 19.0 0.056-0.005-5.7% 1.0 7.91 74 GADYJ GARANTI 7.5 28Nisan17 SATIM 0.03 0.05 0.02 0.04 33.3% -0.08 15.5 0.130-0.003-6.8% 1.0 7.45 0 GADZC GARANTI 9.5 31Mayıs17 SATIM YENİ 0.86 0.88 0.79 0.81 8.7% -0.73 7.4 0.014-0.003-0.4% 1.0 8.62 0 GADZA GARANTI 9 31Mayıs17 SATIM 0.52 0.53 0.48 0.49 8.2% -0.55 9.3 0.018-0.005-0.9% 1.0 8.47 0 GADYN GARANTI 8.5 31Mayıs17 SATIM 0.30 0.31 0.27 0.28 10.9% -0.37 10.9 0.027-0.005-1.6% 1.0 8.19 87 GADYO GARANTI 8 31Mayıs17 SATIM 0.16 0.17 0.14 0.15 13.8% -0.22 12.2 0.045-0.004-2.4% 1.0 7.83 0 GADZD GARANTI 7.5 31Mayıs17 SATIM YENİ 0.08 0.09 0.07 0.08 13.3% -0.12 13.0 0.080-0.003-3.3% 1.0 7.41 0 GADZB GARANTI 8.6 30Haziran17 SATIM 0.40 0.41 0.36 0.37 11.0% -0.39 8.5 0.026-0.004-1.0% 1.0 8.19 1 GADYK GARANTI 8 30Haziran17 SATIM 0.22 0.23 0.20 0.21 9.8% -0.24 9.6 0.042-0.003-1.5% 1.0 7.77 26 4

VARANT PUSULASI Dün HADIF HALKBANK 13.4 28Nisan17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 1.0 13.43 713 HADID HALKBANK 12.5 28Nisan17 ALIM 0.02 0.05 0.01 0.08-22.2% 0.05 a.d. a.d. a.d. a.d. 1.0 12.55 2,746 HADIC HALKBANK 11.6 28Nisan17 ALIM 0.08 0.12 0.08 0.12 0.0% 0.16 14.5 0.061-0.006-6.2% 1.0 11.72 676 HADIG HALKBANK 10.7 28Nisan17 ALIM 0.31 0.35 0.30 0.33 4.8% 0.43 12.7 0.023-0.011-3.3% 1.0 11.05 367 HADIL HALKBANK 13.2 31Mayıs17 ALIM YENİ 0.03 0.07 0.02 0.04 66.7% 0.05 8.9 0.192-0.002-3.1% 1.0 13.27 6 HADIH HALKBANK 12.4 31Mayıs17 ALIM 0.08 0.13 0.08 0.12 5.0% 0.12 10.2 0.082-0.003-3.1% 1.0 12.53 1,310 HADII HALKBANK 11.5 31Mayıs17 ALIM 0.20 0.24 0.20 0.23 2.3% 0.25 11.1 0.039-0.006-2.5% 1.0 11.74 412 HADIJ HALKBANK 10.7 31Mayıs17 ALIM 0.44 0.47 0.43 0.46 2.2% 0.44 9.7 0.023-0.007-1.6% 1.0 11.17 86 HADIM HALKBANK 9.8 31Mayıs17 ALIM YENİ 0.90 0.94 0.87 0.91 3.4% 0.67 7.5 0.015-0.006-0.7% 1.0 10.74 0 HALKB HADIK HALKBANK 12.9 30Haziran17 ALIM 0.10 0.14 0.09 0.12 14.3% 0.13 9.9 0.079-0.003-2.2% 1.0 13.04 383 10.345 HADIE HALKBANK 12 30Haziran17 ALIM 0.21 0.25 0.20 0.23 7.0% 0.23 9.8 0.043-0.004-1.8% 1.0 12.25 479 0.49% HADUB HALKBANK 11.8 28Nisan17 SATIM 1.39 1.43 1.44 1.48-3.4% -0.88 6.4 0.011-0.003-0.2% 1.0 10.37 0 HADTN HALKBANK 11 28Nisan17 SATIM 0.74 0.78 0.79 0.83-6.2% -0.68 9.0 0.015-0.009-1.2% 1.0 10.22 12 HADTO HALKBANK 10.2 28Nisan17 SATIM 0.31 0.35 0.34 0.37-7.0% -0.39 11.6 0.026-0.010-3.2% 1.0 9.85 22 HADUC HALKBANK 9.4 28Nisan17 SATIM 0.12 0.16 0.13 0.16-3.4% -0.17 11.8 0.058-0.007-5.1% 1.0 9.24 0 HADUH HALKBANK 12.2 31Mayıs17 SATIM YENİ 1.89 1.93 1.93 1.96-1.8% -0.87 4.7 0.012-0.002-0.1% 1.0 10.27 0 HADUF HALKBANK 11.4 31Mayıs17 SATIM 1.23 1.27 1.26 1.30-2.3% -0.74 6.0 0.014-0.004-0.4% 1.0 10.13 0 HADUE HALKBANK 10.7 31Mayıs17 SATIM 0.76 0.80 0.78 0.81-1.9% -0.57 7.4 0.018-0.007-0.8% 1.0 9.90 0 HADUD HALKBANK 10 31Mayıs17 SATIM 0.42 0.46 0.44 0.47-3.3% -0.38 8.5 0.027-0.007-1.6% 1.0 9.54 32 HADUI HALKBANK 9.2 31Mayıs17 SATIM YENİ 0.20 0.24 0.21 0.24-2.2% -0.20 9.2 0.049-0.005-2.4% 1.0 8.96 0 HADUG HALKBANK 11.3 30Haziran17 SATIM 1.17 1.20 1.21 1.24-3.3% -0.65 5.6 0.015-0.004-0.4% 1.0 10.10 4 HADUA HALKBANK 10.5 30Haziran17 SATIM 0.72 0.75 0.73 0.76-1.3% -0.48 6.6 0.021-0.005-0.7% 1.0 9.75 0 ISDJE ISBANK 7.1 28Nisan17 ALIM 0.03 0.05 0.04 0.06-20.0% 0.14 20.6 0.073-0.003-6.6% 1.0 7.15 243 ISDJC ISBANK 6.6 28Nisan17 ALIM 0.16 0.17 0.19 0.20-15.4% 0.44 17.0 0.023-0.005-3.2% 1.0 6.77 48 ISDJA ISBANK 6.1 28Nisan17 ALIM 0.48 0.51 0.52 0.55-7.5% 0.77 10.1 0.013-0.004-0.8% 1.0 6.61 50 ISDJB ISBANK 5.7 28Nisan17 ALIM 0.81 0.83 0.86 0.88-5.7% 0.91 7.3 0.011-0.002-0.2% 1.0 6.53 1 ISDJJ ISBANK 7.7 31Mayıs17 ALIM YENİ 0.03 0.05 0.03 0.05 0.0% 0.09 15.1 0.108-0.001-3.3% 1.0 7.75 0 ISDJI ISBANK 7.2 31Mayıs17 ALIM YENİ 0.09 0.10 0.10 0.11-9.5% 0.23 16.5 0.044-0.003-2.8% 1.0 7.30 0 ISDJF ISBANK 6.7 31Mayıs17 ALIM 0.24 0.25 0.26 0.27-7.5% 0.46 12.4 0.022-0.004-1.5% 1.0 6.95 23 ISDJG ISBANK 6.2 31Mayıs17 ALIM 0.52 0.54 0.56 0.58-7.0% 0.70 8.6 0.015-0.003-0.6% 1.0 6.74 0 ISCTR ISDJH ISBANK 7 30Haziran17 ALIM 0.22 0.23 0.24 0.25-8.2% 0.38 11.3 0.026-0.003-1.3% 1.0 7.23 2 6.655 ISDJD ISBANK 6.5 30Haziran17 ALIM 0.44 0.45 0.47 0.48-6.3% 0.58 8.7 0.017-0.003-0.7% 1.0 6.95 178-0.75% ISDVA ISBANK 6.3 28Nisan17 SATIM 0.13 0.14 0.12 0.13 8.0% -0.35 16.9 0.029-0.005-3.8% 1.0 6.16 750 ISDUN ISBANK 5.9 28Nisan17 SATIM 0.05 0.07 0.04 0.06 20.0% -0.15 16.3 0.066-0.003-5.4% 1.0 5.83 478 ISDUL ISBANK 5.5 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.06 13.5 0.176-0.002-7.8% 1.0 5.47 66 ISDUM ISBANK 5.1 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 5.07 0 ISDVE ISBANK 7 31Mayıs17 SATIM YENİ 0.56 0.58 0.53 0.55 5.6% -0.69 8.0 0.015-0.003-0.5% 1.0 6.42 0 ISDVC ISBANK 6.5 31Mayıs17 SATIM 0.28 0.29 0.26 0.27 7.5% -0.44 10.5 0.023-0.004-1.3% 1.0 6.21 87 ISDVB ISBANK 6 31Mayıs17 SATIM 0.12 0.13 0.11 0.12 8.7% -0.23 12.5 0.044-0.003-2.4% 1.0 5.87 270 ISDVF ISBANK 5.5 31Mayıs17 SATIM YENİ 0.04 0.06 0.04 0.06 0.0% -0.10 11.4 0.098-0.002-3.6% 1.0 5.44 0 ISDVD ISBANK 5.9 30Haziran17 SATIM 0.14 0.15 0.13 0.14 7.4% -0.21 10.1 0.047-0.002-1.7% 1.0 5.75 25 ISDUO ISBANK 5.4 30Haziran17 SATIM 0.06 0.07 0.06 0.07 0.0% -0.11 11.0 0.092-0.002-2.4% 1.0 5.33 51 5

VARANT PUSULASI Dün KCDHJ KOC HOLDING 17 28Nisan17 ALIM 0.02 0.04 0.03 0.05-25.0% 0.09 20.3 0.236-0.002-6.6% 0.5 17.08 235 KCDHI KOC HOLDING 16 28Nisan17 ALIM 0.09 0.10 0.12 0.13-24.0% 0.27 22.5 0.073-0.005-5.1% 0.5 16.20 179 KCDHK KOC HOLDING 14.8 28Nisan17 ALIM 0.36 0.38 0.43 0.45-15.9% 0.65 13.3 0.031-0.006-1.5% 0.5 15.56 0 KCHOL KCDHM KOC HOLDING 16.6 31Mayıs17 ALIM 0.12 0.13 0.15 0.16-19.4% 0.27 16.0 0.075-0.003-2.6% 0.5 16.86 0 15.415 KCDHL KOC HOLDING 15.5 31Mayıs17 ALIM 0.31 0.32 0.36 0.37-13.7% 0.50 12.0 0.040-0.004-1.3% 0.5 16.14 0-1.09% KCDHN KOC HOLDING 14.4 31Mayıs17 ALIM YENİ 0.65 0.67 0.72 0.74-9.6% 0.73 8.4 0.028-0.003-0.5% 0.5 15.74 0 KCDTF KOC HOLDING 15.6 28Nisan17 SATIM 0.34 0.36 0.29 0.31 16.7% -0.61 13.4 0.033-0.006-1.6% 0.5 14.88 7 KCDTE KOC HOLDING 14.5 28Nisan17 SATIM 0.11 0.12 0.09 0.10 21.1% -0.27 18.5 0.074-0.005-4.5% 0.5 14.26 171 KCDTG KOC HOLDING 13.6 28Nisan17 SATIM 0.04 0.06 0.03 0.05 25.0% -0.11 16.8 0.182-0.003-5.8% 0.5 13.48 0 KCDTJ KOC HOLDING 16.4 31Mayıs17 SATIM YENİ 0.64 0.66 0.59 0.61 8.3% -0.69 8.1 0.029-0.003-0.5% 0.5 15.08 0 KCDTH KOC HOLDING 15.3 31Mayıs17 SATIM 0.32 0.33 0.29 0.30 10.2% -0.45 10.8 0.044-0.004-1.3% 0.5 14.64 18 KCDTI KOC HOLDING 14.2 31Mayıs17 SATIM 0.14 0.15 0.12 0.13 16.0% -0.24 12.9 0.083-0.003-2.4% 0.5 13.90 54 KRDBD KARDEMIR 1.5 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.00 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% 0.02 a.d. a.d. a.d. a.d. 2.0 1.42 171 KRDBB KARDEMIR 1.3 28Nisan17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.11 13.0 0.043-0.001-3.7% 2.0 1.32 315 KRDBE KARDEMIR 1.2 28Nisan17 ALIM 0.05 0.06 0.05 0.07-8.3% 0.41 18.5 0.012-0.002-3.5% 2.0 1.23 95 KRDBH KARDEMIR 1.4 31Mayıs17 ALIM YENİ 0.01 0.03 0.01 0.03 0.0% 0.08 9.9 0.056 0.000-2.1% 2.0 1.42 0 KRDBG KARDEMIR 1.3 31Mayıs17 ALIM 0.03 0.05 0.03 0.05 0.0% 0.23 12.5 0.021-0.001-2.4% 2.0 1.33 2 KRDMD KRDBF KARDEMIR 1.2 31Mayıs17 ALIM 0.10 0.11 0.10 0.11 0.0% 0.49 11.6 0.010-0.001-1.3% 2.0 1.26 25 1.165 KRDBI KARDEMIR 1.1 31Mayıs17 ALIM YENİ 0.23 0.25 0.23 0.25 0.0% 0.74 7.4 0.007-0.001-0.4% 2.0 1.23 0 0.00% KRDRD KARDEMIR 1.35 28Nisan17 SATIM 0.33 0.36 0.33 0.36 0.0% -0.95 6.0 0.005 0.000 0.0% 2.0 1.17 4 KRDRB KARDEMIR 1.25 28Nisan17 SATIM 0.16 0.18 0.16 0.18 0.0% -0.78 10.1 0.007-0.001-0.7% 2.0 1.16 0 KRDRC KARDEMIR 1.15 28Nisan17 SATIM 0.05 0.06 0.05 0.06 0.0% -0.38 16.2 0.014-0.002-3.5% 2.0 1.12 5 KRDRE KARDEMIR 1.05 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.12 11.4 0.046-0.001-5.0% 2.0 1.04 0 KRDRH KARDEMIR 1.3 31Mayıs17 SATIM YENİ 0.24 0.26 0.24 0.26 0.0% -0.77 6.9 0.007-0.001-0.3% 2.0 1.17 0 KRDRG KARDEMIR 1.2 31Mayıs17 SATIM 0.11 0.12 0.11 0.13-4.2% -0.51 9.8 0.010-0.001-1.2% 2.0 1.14 0 KRDRF KARDEMIR 1.1 31Mayıs17 SATIM 0.04 0.05 0.04 0.05 0.0% -0.26 11.9 0.020-0.001-2.6% 2.0 1.08 0 KRDRI KARDEMIR 1 31Mayıs17 SATIM YENİ 0.01 0.03 0.01 0.03 0.0% -0.11 8.6 0.049-0.001-3.5% 2.0 0.99 0 SADGD SABANCI HOLDING 11.8 28Nisan17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 1.0 11.83 0 SADGC SABANCI HOLDING 11 28Nisan17 ALIM 0.02 0.04 0.03 0.05-25.0% 0.09 22.5 0.111-0.003-11.0% 1.0 11.04 7 SADGB SABANCI HOLDING 10.25 28Nisan17 ALIM 0.16 0.17 0.19 0.20-15.4% 0.35 20.7 0.029-0.003-2.0% 1.0 10.42 38 SADGE SABANCI HOLDING 9.5 28Nisan17 ALIM 0.56 0.59 0.61 0.64-8.0% 0.71 12.1 0.014 0.001 0.1% 1.0 10.09 0 SADGG SABANCI HOLDING 11.5 31Mayıs17 ALIM YENİ 0.05 0.06 0.06 0.07-15.4% 0.12 19.8 0.086-0.003-5.5% 1.0 11.56 0 SAHOL SADGF SABANCI HOLDING 10.5 31Mayıs17 ALIM 0.24 0.25 0.27 0.28-10.9% 0.36 14.4 0.028-0.001-0.5% 1.0 10.75 50 9.995 SADGH SABANCI HOLDING 9.6 31Mayıs17 ALIM YENİ 0.69 0.71 0.73 0.75-5.4% 0.66 9.4 0.015 0.003 0.4% 1.0 10.31 0-0.50% SADRO SABANCI HOLDING 10.3 28Nisan17 SATIM 0.54 0.56 0.51 0.53 5.8% -0.68 12.4 0.015-0.003-0.6% 1.0 9.74 0 SADRN SABANCI HOLDING 9.5 28Nisan17 SATIM 0.16 0.17 0.15 0.16 6.5% -0.29 17.5 0.034 0.000 0.1% 1.0 9.33 0 SADRM SABANCI HOLDING 9.25 28Nisan17 SATIM 0.10 0.11 0.10 0.12-4.5% -0.20 18.3 0.050 0.000 0.4% 1.0 9.14 0 SADSA SABANCI HOLDING 8.5 28Nisan17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.05 16.3 0.188 0.000 0.5% 1.0 8.46 0 SADSC SABANCI HOLDING 10.3 31Mayıs17 SATIM YENİ 0.59 0.61 0.57 0.59 3.4% -0.57 9.5 0.018 0.000 0.0% 1.0 9.69 0 SADSB SABANCI HOLDING 9.5 31Mayıs17 SATIM 0.24 0.25 0.23 0.24 4.3% -0.30 12.5 0.033 0.002 1.0% 1.0 9.25 0 SADSD SABANCI HOLDING 8.8 31Mayıs17 SATIM YENİ 0.10 0.11 0.09 0.10 10.5% -0.14 14.3 0.069 0.002 1.9% 1.0 8.69 14 6

VARANT PUSULASI Dün TCDDH TURKCELL 12.5 28Nisan17 ALIM 0.18 0.19 0.21 0.23-15.9% 0.35 21.2 0.029-0.009-4.6% 1.0 12.69 7 TCDDI TURKCELL 11.75 28Nisan17 ALIM 0.57 0.60 0.61 0.64-6.4% 0.66 13.1 0.015-0.009-1.5% 1.0 12.35 0 TCDDK TURKCELL 11 28Nisan17 ALIM 1.16 1.19 1.21 1.24-4.1% 0.86 8.6 0.012-0.004-0.4% 1.0 12.19 0 TCDDJ TURKCELL 10.25 28Nisan17 ALIM 1.85 1.89 1.90 1.94-2.6% 0.95 6.0 0.011-0.001 0.0% 1.0 12.14 0 TCDDM TURKCELL 13.4 31Mayıs17 ALIM YENİ 0.13 0.14 0.14 0.15-6.9% 0.21 17.9 0.049-0.004-3.2% 1.0 13.54 25 TCELL TCDDL TURKCELL 12.4 31Mayıs17 ALIM 0.43 0.45 0.46 0.48-6.4% 0.47 12.4 0.021-0.007-1.5% 1.0 12.85 4 11.995 TCDDN TURKCELL 11.4 31Mayıs17 ALIM YENİ 1.05 1.08 1.09 1.12-3.6% 0.74 8.2 0.013-0.005-0.5% 1.0 12.48 0-0.17% TCDYY TURKCELL 12 28Nisan17 SATIM 0.31 0.33 0.30 0.32 3.2% -0.44 16.0 0.023-0.010-3.0% 1.0 11.67 30 TCDYU TURKCELL 11.25 28Nisan17 SATIM 0.11 0.12 0.11 0.12 0.0% -0.19 19.9 0.053-0.007-5.7% 1.0 11.13 0 TCDYV TURKCELL 10.5 28Nisan17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.07 17.4 0.149-0.003-8.0% 1.0 10.45 22 TCDYZ TURKCELL 9.75 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 9.72 0 TCDZR TURKCELL 12.5 31Mayıs17 SATIM YENİ 0.65 0.67 0.63 0.65 3.1% -0.56 9.9 0.018-0.006-1.0% 1.0 11.83 0 TCDZP TURKCELL 11.5 31Mayıs17 SATIM 0.26 0.27 0.25 0.26 3.9% -0.28 12.7 0.036-0.006-2.2% 1.0 11.23 2 TCDZS TURKCELL 10.5 31Mayıs17 SATIM YENİ 0.09 0.10 0.09 0.10 0.0% -0.12 14.1 0.087-0.003-3.6% 1.0 10.40 0 THDKC TURK HAVA Y 6.7 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.02 a.d. a.d. a.d. a.d. 1.0 6.73 5 THDJN TURK HAVA Y 6.3 28Nisan17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.07 15.8 0.146-0.001-6.8% 1.0 6.33 3,249 THDJO TURK HAVA Y 5.9 28Nisan17 ALIM 0.06 0.07 0.06 0.07 0.0% 0.23 20.6 0.044-0.004-5.5% 1.0 5.97 923 THDKA TURK HAVA Y 5.5 28Nisan17 ALIM 0.20 0.21 0.21 0.22-4.7% 0.53 14.0 0.019-0.005-2.5% 1.0 5.71 134 THDKD TURK HAVA Y 5.1 28Nisan17 ALIM 0.47 0.49 0.48 0.50-2.0% 0.79 8.8 0.013-0.003-0.7% 1.0 5.59 0 THDKJ TURK HAVA Y 6.6 31Mayıs17 ALIM YENİ 0.02 0.04 0.03 0.05-25.0% 0.10 13.4 0.103-0.001-4.1% 1.0 6.64 0 THDKE TURK HAVA Y 6.2 31Mayıs17 ALIM 0.07 0.08 0.08 0.09-11.8% 0.21 15.0 0.047-0.002-3.1% 1.0 6.28 238 THDKF TURK HAVA Y 5.8 31Mayıs17 ALIM 0.18 0.19 0.19 0.20-5.1% 0.40 11.8 0.025-0.003-1.8% 1.0 5.99 120 THDKG TURK HAVA Y 5.4 31Mayıs17 ALIM 0.38 0.40 0.39 0.41-2.5% 0.62 8.6 0.016-0.003-0.8% 1.0 5.80 2 THDKI TURK HAVA Y 5 31Mayıs17 ALIM YENİ 0.65 0.67 0.67 0.69-2.9% 0.80 6.5 0.013-0.002-0.3% 1.0 5.67 0 THYAO THDKH TURK HAVA Y 6.5 30Haziran17 ALIM 0.08 0.09 0.08 0.09 0.0% 0.19 12.8 0.052-0.002-2.0% 1.0 6.59 259 5.465 THDKB TURK HAVA Y 6 30Haziran17 ALIM 0.19 0.20 0.19 0.20 0.0% 0.37 10.3 0.027-0.003-1.3% 1.0 6.20 458-0.18% THDVM TURK HAVA Y 6.1 28Nisan17 SATIM 0.61 0.63 0.60 0.62 1.6% -0.87 7.6 0.012-0.002-0.3% 1.0 5.47 0 THDVI TURK HAVA Y 5.7 28Nisan17 SATIM 0.30 0.31 0.29 0.30 3.4% -0.63 11.5 0.016-0.005-1.5% 1.0 5.39 0 THDVJ TURK HAVA Y 5.3 28Nisan17 SATIM 0.11 0.12 0.11 0.12 0.0% -0.32 15.1 0.031-0.005-4.1% 1.0 5.18 91 THDVK TURK HAVA Y 4.9 28Nisan17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.12 14.1 0.079-0.003-6.6% 1.0 4.85 0 THDVN TURK HAVA Y 4.5 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 4.47 2 THDYD TURK HAVA Y 6.3 31Mayıs17 SATIM YENİ 0.77 0.79 0.76 0.78 1.3% -0.82 5.8 0.012-0.001-0.2% 1.0 5.51 0 THDYB TURK HAVA Y 5.9 31Mayıs17 SATIM 0.46 0.47 0.46 0.47 0.0% -0.65 7.7 0.015-0.003-0.6% 1.0 5.43 0 THDVO TURK HAVA Y 5.5 31Mayıs17 SATIM 0.24 0.25 0.24 0.25 0.0% -0.43 9.6 0.023-0.003-1.4% 1.0 5.25 0 THDYA TURK HAVA Y 5.1 31Mayıs17 SATIM 0.11 0.12 0.11 0.12 0.0% -0.24 11.1 0.041-0.003-2.4% 1.0 4.98 1 THDYE TURK HAVA Y 4.7 31Mayıs17 SATIM YENİ 0.05 0.07 0.05 0.07 0.0% -0.12 10.4 0.085-0.002-3.0% 1.0 4.63 0 THDYC TURK HAVA Y 5.5 30Haziran17 SATIM 0.28 0.29 0.28 0.29 0.0% -0.41 7.8 0.024-0.003-1.0% 1.0 5.21 0 THDVL TURK HAVA Y 5.1 30Haziran17 SATIM 0.16 0.17 0.16 0.17 0.0% -0.26 8.7 0.039-0.002-1.5% 1.0 4.93 1 7

C Dün TTDGH TURK TELEKOM 6.6 28Nisan17 ALIM 0.01 0.03 0.02 0.04-33.3% 0.08 19.2 0.125-0.001-6.9% 1.0 6.63 0 TTDGG TURK TELEKOM 6.2 28Nisan17 ALIM 0.07 0.08 0.10 0.11-28.6% 0.30 23.2 0.034-0.004-5.0% 1.0 6.28 20 TTDGF TURK TELEKOM 5.8 28Nisan17 ALIM 0.26 0.28 0.31 0.33-15.6% 0.65 13.9 0.016-0.004-1.5% 1.0 6.08 3 TTDGI TURK TELEKOM 5.4 28Nisan17 ALIM 0.58 0.61 0.64 0.67-9.2% 0.88 8.5 0.011-0.002-0.3% 1.0 6.01 0 TTDGM TURK TELEKOM 6.8 31Mayıs17 ALIM YENİ 0.03 0.05 0.04 0.06-20.0% 0.13 16.1 0.079-0.001-3.4% 1.0 6.85 0 TTDGL TURK TELEKOM 6.4 31Mayıs17 ALIM YENİ 0.10 0.11 0.12 0.13-16.0% 0.29 16.4 0.034-0.003-2.4% 1.0 6.51 0 TTKOM TTDGK TURK TELEKOM 6 31Mayıs17 ALIM 0.25 0.27 0.30 0.32-16.1% 0.54 11.7 0.019-0.003-1.2% 1.0 6.27 0 5.905 TTDGJ TURK TELEKOM 5.6 31Mayıs17 ALIM 0.51 0.53 0.57 0.59-10.3% 0.75 8.4 0.014-0.002-0.4% 1.0 6.13 3-1.01% TTDSD TURK TELEKOM 6 28Nisan17 SATIM 0.19 0.20 0.16 0.17 18.2% -0.52 16.2 0.019-0.004-2.2% 1.0 5.80 80 TTDSB TURK TELEKOM 5.6 28Nisan17 SATIM 0.06 0.07 0.05 0.07 8.3% -0.21 20.7 0.047-0.003-5.0% 1.0 5.53 0 TTDSC TURK TELEKOM 5.2 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.07 14.7 0.148-0.001-7.3% 1.0 5.17 0 TTDSE TURK TELEKOM 4.8 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 4.77 0 TTDSH TURK TELEKOM 6.5 31Mayıs17 SATIM YENİ 0.55 0.57 0.49 0.51 12.0% -0.76 8.0 0.013-0.002-0.3% 1.0 5.93 0 TTDSI TURK TELEKOM 6.1 31Mayıs17 SATIM YENİ 0.28 0.29 0.25 0.26 11.8% -0.53 10.8 0.019-0.003-1.1% 1.0 5.81 0 TTDSF TURK TELEKOM 5.7 31Mayıs17 SATIM 0.13 0.14 0.11 0.12 17.4% -0.29 13.2 0.034-0.003-2.0% 1.0 5.56 0 TTDSG TURK TELEKOM 5.3 31Mayıs17 SATIM 0.05 0.07 0.04 0.06 20.0% -0.14 12.6 0.072-0.002-3.0% 1.0 5.23 3 TUDHN TUPRAS 99 28Nisan17 ALIM 0.01 0.03 0.02 0.04-33.3% 0.03 a.d. a.d. a.d. a.d. 0.2 99.15 2,531 TUDHM TUPRAS 92 28Nisan17 ALIM 0.10 0.11 0.13 0.15-25.0% 0.15 25.2 0.333-0.007-6.9% 0.2 92.55 803 TUDHL TUPRAS 85 28Nisan17 ALIM 0.50 0.52 0.59 0.61-15.0% 0.50 17.4 0.100-0.014-2.7% 0.2 87.60 55 TUDHO TUPRAS 78 28Nisan17 ALIM 1.47 1.50 1.59 1.62-7.5% 0.84 10.1 0.060-0.007-0.5% 0.2 85.50 0 TUDIB TUPRAS 97 31Mayıs17 ALIM 0.15 0.16 0.17 0.18-11.4% 0.14 17.1 0.350-0.005-3.1% 0.2 97.80 11 TUDIA TUPRAS 90 31Mayıs17 ALIM 0.41 0.43 0.47 0.49-12.5% 0.35 14.6 0.144-0.009-2.0% 0.2 92.15 19 TUPRS TUDIC TUPRAS 84 31Mayıs17 ALIM YENİ 0.94 0.96 1.04 1.06-9.5% 0.59 11.1 0.085-0.009-1.0% 0.2 88.80 1 90.125 TUDID TUPRAS 78 31Mayıs17 ALIM YENİ 1.76 1.80 1.88 1.92-6.3% 0.79 7.9 0.064-0.006-0.3% 0.2 87.00 0-0.80% TUDTI TUPRAS 92 28Nisan17 SATIM 1.54 1.58 1.43 1.47 7.6% -0.85 9.8 0.059-0.006-0.4% 0.2 84.10 0 TUDTJ TUPRAS 86 28Nisan17 SATIM 0.67 0.69 0.61 0.64 8.8% -0.56 14.9 0.089-0.013-1.9% 0.2 82.55 1 TUDTG TUPRAS 80 28Nisan17 SATIM 0.21 0.22 0.19 0.21 7.5% -0.24 19.9 0.209-0.011-5.1% 0.2 78.90 20 TUDTH TUPRAS 74 28Nisan17 SATIM 0.05 0.07 0.05 0.07 0.0% -0.07 19.8 0.663-0.005-8.3% 0.2 73.65 116 TUDTK TUPRAS 88 31Mayıs17 SATIM 1.02 1.05 0.95 0.98 7.3% -0.57 9.9 0.087-0.009-0.8% 0.2 82.75 0 TUDTL TUPRAS 82 31Mayıs17 SATIM 0.48 0.49 0.44 0.46 7.8% -0.33 12.5 0.149-0.009-1.8% 0.2 79.55 5 TUDTM TUPRAS 76 31Mayıs17 SATIM YENİ 0.20 0.21 0.19 0.20 5.1% -0.16 14.3 0.307-0.006-3.0% 0.2 74.95 0 TUDTN TUPRAS 70 31Mayıs17 SATIM YENİ 0.07 0.08 0.07 0.08 0.0% -0.07 15.7 0.729-0.003-4.5% 0.2 69.60 0 VADIA VAKIFBANK 5.8 28Nisan17 ALIM 0.05 0.06 0.06 0.07-15.4% 0.22 21.4 0.044-0.003-6.3% 1.0 5.86 107 VADHO VAKIFBANK 5.4 28Nisan17 ALIM 0.20 0.21 0.22 0.23-8.9% 0.53 14.0 0.019-0.005-2.4% 1.0 5.61 10 VADHN VAKIFBANK 5 28Nisan17 ALIM 0.48 0.50 0.50 0.52-3.9% 0.80 8.8 0.013-0.003-0.6% 1.0 5.50 0 VADIB VAKIFBANK 4.6 28Nisan17 ALIM 0.83 0.85 0.85 0.87-2.3% 0.93 6.0 0.011-0.001-0.1% 1.0 5.45 10 VADIF VAKIFBANK 6.3 31Mayıs17 ALIM YENİ 0.03 0.05 0.04 0.06-20.0% 0.12 13.8 0.080-0.002-3.8% 1.0 6.35 0 VADID VAKIFBANK 5.9 31Mayıs17 ALIM 0.10 0.11 0.11 0.12-8.7% 0.27 14.3 0.037-0.003-2.5% 1.0 6.01 525 VADIC VAKIFBANK 5.5 31Mayıs17 ALIM 0.24 0.25 0.25 0.27-5.8% 0.48 10.8 0.021-0.003-1.4% 1.0 5.75 1 VAKBN VADIG VAKIFBANK 5.1 31Mayıs17 ALIM YENİ 0.47 0.49 0.49 0.51-4.0% 0.70 7.7 0.015-0.003-0.6% 1.0 5.59 0 5.365 VADIE VAKIFBANK 5.7 30Haziran17 ALIM 0.23 0.24 0.25 0.26-7.8% 0.43 9.8 0.023-0.003-1.1% 1.0 5.94 9-0.56% VADTL VAKIFBANK 5.8 28Nisan17 SATIM 0.43 0.45 0.41 0.43 4.8% -0.78 9.3 0.013-0.003-0.7% 1.0 5.35 7 VADTK VAKIFBANK 5.4 28Nisan17 SATIM 0.18 0.19 0.17 0.18 5.7% -0.47 13.4 0.021-0.005-2.6% 1.0 5.21 140 VADTI VAKIFBANK 5 28Nisan17 SATIM 0.06 0.07 0.06 0.07 0.0% -0.21 16.3 0.049-0.004-5.5% 1.0 4.93 261 VADTJ VAKIFBANK 4.6 28Nisan17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.07 12.5 0.144-0.002-8.3% 1.0 4.57 0 VADUA VAKIFBANK 5.7 31Mayıs17 SATIM YENİ 0.42 0.43 0.41 0.42 2.4% -0.63 7.9 0.016-0.003-0.7% 1.0 5.27 0 VADTM VAKIFBANK 5.3 31Mayıs17 SATIM 0.21 0.22 0.21 0.22 0.0% -0.40 9.8 0.025-0.003-1.5% 1.0 5.08 171 VADTN VAKIFBANK 4.9 31Mayıs17 SATIM 0.10 0.11 0.09 0.10 10.5% -0.22 11.3 0.046-0.003-2.4% 1.0 4.79 41 VADUB VAKIFBANK 4.5 31Mayıs17 SATIM YENİ 0.04 0.06 0.04 0.06 0.0% -0.10 10.1 0.096-0.002-3.2% 1.0 4.44 0 VADTO VAKIFBANK 5 30Haziran17 SATIM 0.16 0.17 0.15 0.16 6.5% -0.27 8.7 0.038-0.002-1.4% 1.0 4.83 12 8

C Dün YKDHL YAPI KREDI 4.5 28Nisan17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.03 a.d. a.d. a.d. a.d. 1.0 4.53 0 YKDHK YAPI KREDI 4.2 28Nisan17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.14 17.5 0.071-0.002-5.5% 1.0 4.24 3,488 YKDHJ YAPI KREDI 3.9 28Nisan17 ALIM 0.10 0.11 0.11 0.12-8.7% 0.46 16.8 0.022-0.003-3.1% 1.0 4.01 879 YKDHM YAPI KREDI 3.6 28Nisan17 ALIM 0.29 0.31 0.31 0.33-6.3% 0.78 9.7 0.013-0.002-0.7% 1.0 3.91 0 YKDIB YAPI KREDI 4.5 31Mayıs17 ALIM YENİ 0.02 0.04 0.02 0.04 0.0% 0.12 13.0 0.085-0.001-3.3% 1.0 4.54 0 YKDHO YAPI KREDI 4.2 31Mayıs17 ALIM 0.07 0.08 0.08 0.09-11.8% 0.28 14.8 0.037-0.002-2.4% 1.0 4.28 64 YKDHN YAPI KREDI 3.9 31Mayıs17 ALIM 0.17 0.18 0.19 0.20-10.3% 0.52 10.8 0.019-0.002-1.3% 1.0 4.08 213 YKBNK YKDIC YAPI KREDI 3.6 31Mayıs17 ALIM YENİ 0.36 0.38 0.39 0.41-7.5% 0.74 7.4 0.014-0.002-0.4% 1.0 3.98 0 3.815 YKDIA YAPI KREDI 4 30Haziran17 ALIM 0.19 0.20 0.21 0.22-9.3% 0.48 9.4 0.021-0.002-0.9% 1.0 4.20 68-0.52% YKDTI YAPI KREDI 4.4 28Nisan17 SATIM 0.55 0.57 0.52 0.54 5.7% -0.94 6.4 0.011 0.000 0.0% 1.0 3.83 0 YKDTH YAPI KREDI 4.1 28Nisan17 SATIM 0.28 0.30 0.26 0.28 7.4% -0.77 10.0 0.013-0.002-0.7% 1.0 3.80 0 YKDTF YAPI KREDI 3.8 28Nisan17 SATIM 0.10 0.11 0.09 0.10 10.5% -0.42 15.2 0.023-0.003-3.1% 1.0 3.69 30 YKDTG YAPI KREDI 3.5 28Nisan17 SATIM 0.03 0.05 0.02 0.04 33.3% -0.15 14.2 0.064-0.002-4.9% 1.0 3.45 2 YKDTM YAPI KREDI 4.1 31Mayıs17 SATIM YENİ 0.30 0.32 0.28 0.30 6.9% -0.65 7.9 0.016-0.002-0.6% 1.0 3.78 0 YKDTJ YAPI KREDI 3.8 31Mayıs17 SATIM 0.14 0.15 0.13 0.14 7.4% -0.40 10.5 0.025-0.002-1.5% 1.0 3.65 0 YKDTK YAPI KREDI 3.5 31Mayıs17 SATIM 0.06 0.07 0.05 0.06 18.2% -0.20 12.3 0.050-0.002-2.6% 1.0 3.43 0 YKDTN YAPI KREDI 3.2 31Mayıs17 SATIM YENİ 0.02 0.04 0.02 0.04 0.0% -0.09 9.5 0.114-0.001-3.2% 1.0 3.16 0 YKDTL YAPI KREDI 3.7 30Haziran17 SATIM 0.13 0.14 0.13 0.14 0.0% -0.32 8.9 0.031-0.002-1.3% 1.0 3.56 0 DXDJJ DAX 13250 28Nisan17 ALIM 0.04 0.06 0.04 0.06 0.0% 0.05 43.9 49.3-0.006-12.9% 0.001 13,265 18 DXDJH DAX 12750 28Nisan17 ALIM YENİ 0.25 0.26 0.23 0.24 8.5% 0.21 39.7 12.0-0.019-7.3% 0.001 12,817 22 DXDJG DAX 12250 28Nisan17 ALIM 1.02 1.04 0.97 0.99 5.1% 0.53 24.7 4.8-0.028-2.7% 0.001 12,517 1 DXDJF DAX 11750 28Nisan17 ALIM 2.39 2.42 2.30 2.33 3.9% 0.79 15.7 3.2-0.020-0.8% 0.001 12,372 0 DXDJK DAX 11000 28Nisan17 ALIM 5.06 5.11 4.92 4.97 2.8% 0.95 9.0 2.7-0.008-0.2% 0.001 12,313 0 DXDJM DAX 13750 31Mayıs17 ALIM 0.05 0.07 0.05 0.07 0.0% 0.04 a.d. a.d. a.d. a.d. 0.001 13,768 44 DXDJN DAX 13250 31Mayıs17 ALIM 0.23 0.24 0.22 0.23 4.4% 0.15 29.5 17.4-0.012-5.2% 0.001 13,312 2 DXDJL DAX 12750 31Mayıs17 ALIM 0.75 0.77 0.72 0.74 4.1% 0.33 20.9 7.7-0.021-2.7% 0.001 12,948 1 DXDJO DAX 12250 31Mayıs17 ALIM 1.69 1.71 1.63 1.65 3.7% 0.54 15.2 4.7-0.024-1.4% 0.001 12,689 0 DXDKA DAX 11750 31Mayıs17 ALIM YENİ 2.99 3.03 2.92 2.96 2.4% 0.71 11.3 3.6-0.022-0.7% 0.001 12,528 0 DXDKB DAX 11250 31Mayıs17 ALIM YENİ 4.57 4.62 4.47 4.52 2.2% 0.83 8.6 3.1-0.019-0.4% 0.001 12,437 0 DAX DXDKC DAX 10750 31Mayıs17 ALIM YENİ 6.30 6.36 6.19 6.25 1.8% 0.91 6.8 2.8-0.015-0.2% 0.001 12,384 0 12,284 DXDJI DAX 13000 30Haziran17 ALIM 0.75 0.76 0.73 0.74 2.7% 0.29 18.5 8.8-0.015-2.0% 0.001 13,195 88 0.31% DXDVF DAX 12250 28Nisan17 SATIM 0.88 0.91 0.97 1.00-9.1% -0.47 24.9 5.5-0.026-2.9% 0.001 12,016 7 DXDVB DAX 11750 28Nisan17 SATIM 0.31 0.32 0.36 0.37-13.7% -0.20 31.2 12.5-0.018-5.8% 0.001 11,668 631 DXDVC DAX 11000 28Nisan17 SATIM 0.06 0.07 0.08 0.09-23.5% -0.05 a.d. a.d. a.d. a.d. 0.001 10,982 819 DXDVD DAX 10250 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.001 10,242 355 DXDVG DAX 9750 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 9,742 0 DXDVL DAX 12750 31Mayıs17 SATIM YENİ 2.46 2.50 2.59 2.63-5.0% -0.67 12.9 3.8-0.014-0.5% 0.001 12,108 0 DXDVM DAX 12250 31Mayıs17 SATIM YENİ 1.45 1.48 1.55 1.58-6.4% -0.46 15.0 5.6-0.017-1.2% 0.001 11,870 0 DXDVK DAX 11750 31Mayıs17 SATIM 0.83 0.85 0.89 0.91-6.7% -0.29 16.5 8.8-0.015-1.8% 0.001 11,532 1 DXDVJ DAX 11250 31Mayıs17 SATIM 0.45 0.46 0.49 0.50-8.1% -0.17 18.0 15.0-0.012-2.6% 0.001 11,132 48 DXDVI DAX 10750 31Mayıs17 SATIM 0.24 0.25 0.26 0.27-7.5% -0.10 18.9 26.8-0.008-3.3% 0.001 10,686 180 DXDVH DAX 10250 31Mayıs17 SATIM 0.12 0.13 0.13 0.14-7.4% -0.05 19.7 50.0-0.005-4.1% 0.001 10,217 85 DXDVN DAX 9750 31Mayıs17 SATIM YENİ 0.06 0.07 0.07 0.08-13.3% -0.03 a.d. a.d. a.d. a.d. 0.001 9,732 0 DXDVE DAX 10500 30Haziran17 SATIM 0.33 0.34 0.36 0.37-8.2% -0.10 15.0 24.5-0.007-2.0% 0.001 10,413 418 9

C Dün SPDHF S&P500 2600 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.02 a.d. a.d. a.d. a.d. 0.005 2,602 2 SPDHE S&P500 2450 28Nisan17 ALIM 0.12 0.13 0.14 0.15-13.8% 0.16 56.4 3.4-0.008-6.6% 0.005 2,457 6 SPDHD S&P500 2300 28Nisan17 ALIM 1.51 1.54 1.56 1.59-3.2% 0.74 20.8 0.7-0.012-0.8% 0.005 2,385 1 SPDHG S&P500 2150 28Nisan17 ALIM 4.03 4.08 4.06 4.11-0.7% 0.93 9.9 0.6-0.004-0.1% 0.005 2,374 0 SPDHH S&P500 2550 31Mayıs17 ALIM 0.08 0.09 0.09 0.10-10.5% 0.08 42.1 6.6-0.003-3.6% 0.005 2,555 2 SPDHJ S&P500 2475 31Mayıs17 ALIM YENİ 0.22 0.23 0.24 0.25-8.2% 0.19 36.7 2.9-0.007-3.1% 0.005 2,488 0 S&P 500 SPDHI S&P500 2400 31Mayıs17 ALIM 0.65 0.67 0.69 0.71-5.7% 0.40 26.1 1.4-0.011-1.7% 0.005 2,437 1 2,367 SPDHK S&P500 2300 31Mayıs17 ALIM YENİ 1.78 1.81 1.82 1.85-2.2% 0.68 16.1 0.8-0.010-0.6% 0.005 2,399 1-0.12% SPDTD S&P500 2500 28Nisan17 SATIM 2.48 2.53 2.42 2.47 2.5% -0.92 15.8 0.6-0.005-0.2% 0.005 2,361 0 SPDTC S&P500 2350 28Nisan17 SATIM 0.53 0.55 0.52 0.54 1.9% -0.42 33.4 1.3-0.017-3.1% 0.005 2,320 18 SPDTA S&P500 2200 28Nisan17 SATIM 0.12 0.13 0.12 0.13 0.0% -0.10 34.9 5.3-0.007-5.6% 0.005 2,193 65 SPDTB S&P500 2050 28Nisan17 SATIM 0.05 0.06 0.04 0.05 22.2% -0.04 a.d. a.d. a.d. a.d. 0.005 2,047 0 SPDTE S&P500 2300 31Mayıs17 SATIM 0.65 0.67 0.64 0.66 1.5% -0.33 21.5 1.7-0.012-1.8% 0.005 2,263 9 SPDTG S&P500 2225 31Mayıs17 SATIM YENİ 0.37 0.38 0.36 0.37 2.7% -0.20 22.8 2.7-0.009-2.3% 0.005 2,204 0 SPDTF S&P500 2150 31Mayıs17 SATIM 0.25 0.26 0.26 0.27-3.8% -0.13 21.8 4.2-0.007-2.6% 0.005 2,136 27 SPDTH S&P500 2000 31Mayıs17 SATIM YENİ 0.10 0.11 0.10 0.11 0.0% -0.05 21.5 10.5-0.003-3.1% 0.005 1,994 0 DJDDG DOW JONES 22000 28Nisan17 ALIM 0.02 0.04 0.03 0.05-25.0% 0.05 49.2 104.9-0.002-7.9% 0.0005 22,022 128 DJDDF DOW JONES 21000 28Nisan17 ALIM 0.29 0.31 0.34 0.36-14.3% 0.34 42.6 16.0-0.013-4.3% 0.0005 21,170 6 Dow Jones DJDDH DOW JONES 20000 28Nisan17 ALIM 1.49 1.52 1.58 1.61-5.6% 0.77 19.2 7.1-0.010-0.7% 0.0005 20,835 0 20,691 DJDDI DOW JONES 22000 31Mayıs17 ALIM 0.10 0.11 0.11 0.12-8.7% 0.11 41.4 48.7-0.003-3.3% 0.0005 22,060 3-0.29% DJDDJ DOW JONES 20500 31Mayıs17 ALIM YENİ 1.02 1.04 1.09 1.11-6.4% 0.56 20.4 9.8-0.011-1.0% 0.0005 21,071 1 DJDYY DOW JONES 21000 28Nisan17 SATIM 0.85 0.88 0.79 0.82 7.5% -0.66 28.4 8.4-0.013-1.5% 0.0005 20,517 0 DJDYZ DOW JONES 20000 28Nisan17 SATIM 0.24 0.25 0.23 0.24 4.3% -0.23 35.0 23.6-0.011-4.4% 0.0005 19,863 55 DJDYV DOW JONES 19000 28Nisan17 SATIM 0.09 0.10 0.08 0.09 11.8% -0.08 34.1 66.3-0.005-5.5% 0.0005 18,945 27 DJDZP DOW JONES 20000 31Mayıs17 SATIM 0.52 0.53 0.50 0.51 4.0% -0.31 22.1 17.7-0.010-1.8% 0.0005 19,709 3 DJDZR DOW JONES 19000 31Mayıs17 SATIM YENİ 0.24 0.25 0.23 0.24 4.3% -0.15 22.6 36.8-0.006-2.4% 0.0005 18,863 0 FTDDJ FTSE100 7800 28Nisan17 ALIM 0.02 0.04 0.04 0.06-40.0% 0.05 46.6 43.7-0.003-10.5% 0.001 7,809 0 FTDDI FTSE100 7500 28Nisan17 ALIM 0.20 0.21 0.25 0.26-19.6% 0.27 43.8 8.2-0.012-5.9% 0.001 7,546 0 FTDDK FTSE100 7200 28Nisan17 ALIM 0.88 0.90 1.00 1.02-11.9% 0.66 24.3 3.4-0.013-1.5% 0.001 7,398 0 FTSE 100 FTDDL FTSE100 7500 31Mayıs17 ALIM 0.40 0.41 0.47 0.48-14.7% 0.32 26.7 6.8-0.010-2.4% 0.001 7,590 0 7,340 FTDDM FTSE100 7100 31Mayıs17 ALIM YENİ 1.40 1.42 1.49 1.51-6.0% 0.66 15.5 3.4-0.010-0.7% 0.001 7,412 0-0.42% FTDYY FTSE100 7300 28Nisan17 SATIM 0.52 0.54 0.46 0.48 12.8% -0.47 29.4 4.7-0.015-2.9% 0.001 7,181 10 FTDYZ FTSE100 7000 28Nisan17 SATIM 0.18 0.19 0.16 0.17 12.1% -0.19 34.6 11.7-0.010-5.2% 0.001 6,958 139 FTDYV FTSE100 6700 28Nisan17 SATIM 0.07 0.08 0.06 0.07 15.4% -0.08 34.3 28.4-0.005-6.9% 0.001 6,682 50 FTDZP FTSE100 7100 31Mayıs17 SATIM 0.56 0.57 0.53 0.54 5.6% -0.34 20.5 6.4-0.010-1.8% 0.001 6,975 0 FTDZR FTSE100 6800 31Mayıs17 SATIM YENİ 0.28 0.29 0.26 0.27 7.5% -0.19 21.9 11.8-0.007-2.5% 0.001 6,736 0 10

C Dün NKDDJ NIKKEI 225 21500 28Nisan17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 0.05 21,518 0 NKDDI NIKKEI 225 20500 28Nisan17 ALIM 0.05 0.07 0.08 0.09-29.4% 0.07 36.3 86.4-0.005-8.7% 0.05 20,543 1 NKDDK NIKKEI 225 19250 28Nisan17 ALIM 0.47 0.49 0.63 0.65-25.0% 0.39 25.0 15.5-0.018-3.7% 0.05 19,550 5 Nikkei 225 NKDDL NIKKEI 225 21000 31Mayıs17 ALIM 0.10 0.11 0.14 0.15-27.6% 0.10 28.4 63.5-0.005-4.7% 0.05 21,067 10 18,926 NKDDM NIKKEI 225 20000 31Mayıs17 ALIM YENİ 0.35 0.36 0.45 0.46-22.0% 0.25 22.0 24.0-0.010-2.9% 0.05 20,220 12-1.04% NKDYZ NIKKEI 225 19500 28Nisan17 SATIM 1.26 1.29 1.06 1.09 18.6% -0.69 16.8 8.8-0.016-1.3% 0.05 18,710 0 NKDYY NIKKEI 225 18500 28Nisan17 SATIM 0.48 0.49 0.39 0.40 22.8% -0.35 22.5 17.5-0.017-3.6% 0.05 18,200 52 NKDYV NIKKEI 225 17500 28Nisan17 SATIM 0.17 0.18 0.14 0.15 20.7% -0.14 25.3 43.6-0.010-5.6% 0.05 17,390 3 NKDZR NIKKEI 225 19000 31Mayıs17 SATIM YENİ 1.11 1.13 0.96 0.98 15.5% -0.50 13.7 12.2-0.013-1.2% 0.05 18,308 0 NKDZP NIKKEI 225 18000 31Mayıs17 SATIM 0.54 0.55 0.46 0.47 17.2% -0.28 16.2 21.7-0.011-2.1% 0.05 17,663 0 NADDK NASDAQ100 5700 28Nisan17 ALIM 0.08 0.09 0.09 0.10-10.5% 0.12 55.7 11.7-0.006-7.2% 0.002 5,712 3 NADDJ NASDAQ100 5400 28Nisan17 ALIM 0.84 0.87 0.87 0.90-3.4% 0.59 26.9 2.3-0.017-1.9% 0.002 5,519 0 NADDL NASDAQ100 5100 28Nisan17 ALIM 2.63 2.67 2.65 2.69-0.7% 0.88 13.1 1.6-0.007-0.3% 0.002 5,467 0 NASDAQ 100 NADDN NASDAQ100 5700 31Mayıs17 ALIM YENİ 0.25 0.26 0.26 0.27-3.8% 0.21 32.7 6.5-0.007-2.9% 0.002 5,736 0 5,441 NADDM NASDAQ100 5500 31Mayıs17 ALIM 0.78 0.80 0.80 0.82-2.5% 0.44 22.3 3.1-0.012-1.5% 0.002 5,610 1-0.07% NADZP NASDAQ100 5400 28Nisan17 SATIM 0.50 0.52 0.51 0.53-1.9% -0.41 31.7 3.3-0.016-3.2% 0.002 5,329 10 NADYZ NASDAQ100 5100 28Nisan17 SATIM 0.13 0.14 0.13 0.14 0.0% -0.12 35.6 11.6-0.007-5.3% 0.002 5,081 24 NADYY NASDAQ100 4800 28Nisan17 SATIM 0.04 0.06 0.05 0.06-9.1% -0.04 a.d. a.d. a.d. a.d. 0.002 4,792 25 NADZS NASDAQ100 5200 31Mayıs17 SATIM YENİ 0.47 0.48 0.47 0.48 0.0% -0.26 21.5 5.3-0.010-2.1% 0.002 5,134 0 NADZR NASDAQ100 5000 31Mayıs17 SATIM 0.27 0.28 0.27 0.28 0.0% -0.15 21.8 9.1-0.007-2.5% 0.002 4,962 18 EUDDK EUROSTOXX50 3700 28Nisan17 ALIM 0.06 0.07 0.06 0.07 0.0% 0.10 44.5 12.3-0.007-11.1% 0.002 3,709 0 EUDDI EUROSTOXX50 3500 28Nisan17 ALIM 0.50 0.51 0.50 0.51 0.0% 0.46 24.7 2.8-0.017-3.4% 0.002 3,566 0 EUDDJ EUROSTOXX50 3300 28Nisan17 ALIM 1.55 1.57 1.52 1.54 2.0% 0.80 13.9 1.6-0.012-0.8% 0.002 3,502 0 Stoxx 50 EUDDL EUROSTOXX50 3550 31Mayıs17 ALIM 0.49 0.50 0.48 0.49 2.1% 0.35 19.2 3.7-0.012-2.4% 0.002 3,614 0 3,487 EUDDM EUROSTOXX50 3350 31Mayıs17 ALIM YENİ 1.29 1.31 1.27 1.29 1.6% 0.61 12.7 2.1-0.013-1.0% 0.002 3,518 0 0.22% EUDYZ EUROSTOXX50 3400 28Nisan17 SATIM 0.37 0.38 0.41 0.42-9.6% -0.34 24.9 3.7-0.016-4.2% 0.002 3,351 0 EUDYY EUROSTOXX50 3200 28Nisan17 SATIM 0.08 0.09 0.09 0.10-10.5% -0.10 32.1 13.2-0.007-8.2% 0.002 3,188 155 EUDYV EUROSTOXX50 3000 28Nisan17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.02 a.d. a.d. a.d. a.d. 0.002 2,996 0 EUDZP EUROSTOXX50 3250 31Mayıs17 SATIM 0.49 0.50 0.51 0.52-3.9% -0.28 15.6 4.5-0.010-2.0% 0.002 3,186 0 EUDZR EUROSTOXX50 3050 31Mayıs17 SATIM YENİ 0.21 0.22 0.22 0.23-4.4% -0.14 17.2 9.4-0.006-3.0% 0.002 3,022 20 11

31-03-2017 Yayılma ı YAYILMA VARANTLARI Günlük Zaman Değeri Dün Tavan/Taban Fiyatı UZD2A BİST30 114000/119000 28Nisan17 YAYILMA ALIM 0.12 0.13 0.14 0.15-13.8% 0.16 26.1 294-0.006-4.9% 0.0002 119,000 0 UZD1O BİST30 109000/114000 28Nisan17 YAYILMA ALIM 0.38 0.39 0.41 0.42-7.2% 0.30 14.6 161-0.004-1.1% 0.0002 114,000 0 UZD1N BİST30 106000/111000 28Nisan17 YAYILMA ALIM 0.59 0.60 0.61 0.62-3.3% 0.31 8.5 163 0.000 0.0% 0.0002 111,000 0 BIST 30 UZD1M BİST30 101000/106000 28Nisan17 YAYILMA ALIM 0.84 0.86 0.84 0.85 0.6% 0.19 2.5 289 0.003 0.4% 0.0002 106,000 0 109,123 UZD2D BİST30 114000/119000 30Haziran17 YAYILMA ALIM YENİ 0.35 0.36 0.37 0.38-5.3% 0.17 6.9 283-0.001-0.4% 0.0002 119,000 0-0.42% UZD2C BİST30 109000/114000 30Haziran17 YAYILMA ALIM YENİ 0.54 0.55 0.56 0.57-3.5% 0.19 4.1 272 0.000 0.0% 0.0002 114,000 0 VIOP 30 UZD2B BİST30 104000/109000 30Haziran17 YAYILMA ALIM YENİ 0.72 0.73 0.73 0.74-1.4% 0.15 2.1 338 0.001 0.2% 0.0002 109,000 0 Nisan UZD2Z BİST30 111000/106000 28Nisan17 YAYILMA SATIM 0.48 0.49 0.47 0.48 2.1% -0.31 8.3 164-0.002-0.4% 0.0002 106,000 0 108.800 UZD2Y BİST30 106000/101000 28Nisan17 YAYILMA SATIM 0.22 0.23 0.21 0.22 4.7% -0.22 13.9 243-0.005-2.2% 0.0002 101,000 0-0.32% UZD2U BİST30 101000/96000 28Nisan17 YAYILMA SATIM 0.08 0.09 0.08 0.09 0.0% -0.11 18.0 507-0.004-4.5% 0.0002 96,000 28 UZD2V BİST30 96000/91000 28Nisan17 YAYILMA SATIM 0.03 0.05 0.03 0.05 0.0% -0.05 a.d. a.d. -0.002 a.d. 0.0002 91,000 14 UZD3P BİST30 114000/109000 30Haziran17 YAYILMA SATIM YENİ 0.60 0.61 0.59 0.60 1.7% -0.17 2.6 294-0.001-0.1% 0.0002 109,000 0 UZD3R BİST30 109000/104000 30Haziran17 YAYILMA SATIM YENİ 0.41 0.42 0.41 0.42 0.0% -0.17 4.2 303-0.001-0.4% 0.0002 104,000 0 UZD3S BİST30 104000/99000 30Haziran17 YAYILMA SATIM YENİ 0.26 0.27 0.26 0.27 0.0% -0.13 5.8 382-0.002-0.6% 0.0002 99,000 0 ERD2B EREGLI 6.3/6.7 28Nisan17 YAYILMA ALIM 0.06 0.07 0.07 0.08-13.3% 0.20 17.7 0.048-0.003-4.3% 1.0 6.70 0 ERD2A EREGLI 5.9/6.3 28Nisan17 YAYILMA ALIM 0.18 0.19 0.19 0.20-5.1% 0.35 9.0 0.029-0.002-1.0% 1.0 6.30 0 EREGL ERD2D EREGLI 5.8/6.2 30Haziran17 YAYILMA ALIM YENİ 0.16 0.17 0.17 0.18-5.7% 0.22 5.1 0.046-0.001-0.5% 1.0 6.20 0 5.910 ERD2C EREGLI 5.4/5.8 30Haziran17 YAYILMA ALIM YENİ 0.25 0.26 0.25 0.26 0.0% 0.21 2.6 0.049 0.000 0.0% 1.0 5.80 0-0.67% ERD2Z EREGLI 6.1/5.7 28Nisan17 YAYILMA SATIM 0.18 0.19 0.17 0.18 5.7% -0.33 7.5 0.030-0.001-0.5% 1.0 5.70 0 ERD3P EREGLI 5.7/5.3 28Nisan17 YAYILMA SATIM 0.07 0.08 0.06 0.07 15.4% -0.20 12.6 0.051-0.003-3.4% 1.0 5.30 0 ERD3R EREGLI 5.5/5.1 30Haziran17 YAYILMA SATIM YENİ 0.14 0.15 0.13 0.14 7.4% -0.18 4.6 0.055-0.001-0.5% 1.0 5.10 0 ERD3S EREGLI 5.1/4.7 30Haziran17 YAYILMA SATIM YENİ 0.07 0.08 0.07 0.08 0.0% -0.13 6.3 0.080-0.001-1.3% 1.0 4.70 0 GAD5E GARANTI 9.7/10.3 28Nisan17 YAYILMA ALIM 0.02 0.04 0.03 0.05-25.0% 0.07 19.1 0.145-0.002-6.2% 1.0 10.30 0 GAD5D GARANTI 9.1/9.7 28Nisan17 YAYILMA ALIM 0.09 0.10 0.12 0.13-24.0% 0.23 18.8 0.044-0.004-4.5% 1.0 9.70 0 GAD5C GARANTI 8.5/9.1 28Nisan17 YAYILMA ALIM 0.29 0.30 0.33 0.34-11.9% 0.37 8.5 0.027-0.002-0.6% 1.0 9.10 1 GAD5H GARANTI 9.7/10.3 30Haziran17 YAYILMA ALIM YENİ 0.12 0.13 0.14 0.15-13.8% 0.16 7.6 0.063-0.002-1.3% 1.0 10.30 0 GARAN GAD5G GARANTI 9.1/9.7 30Haziran17 YAYILMA ALIM YENİ 0.23 0.24 0.25 0.26-7.8% 0.21 4.9 0.048-0.001-0.5% 1.0 9.70 0 8.865 GAD5F GARANTI 8.5/9.1 30Haziran17 YAYILMA ALIM YENİ 0.36 0.37 0.38 0.39-5.2% 0.20 2.5 0.050 0.000 0.0% 1.0 9.10 0-0.89% GAD8Y GARANTI 9.4/8.8 28Nisan17 YAYILMA SATIM 0.45 0.46 0.42 0.43 7.1% -0.29 3.4 0.035 0.003 0.7% 1.0 8.80 3 GAD8Z GARANTI 8.8/8.2 28Nisan17 YAYILMA SATIM 0.23 0.24 0.20 0.21 14.6% -0.33 9.0 0.030-0.002-0.9% 1.0 8.20 0 GAD9P GARANTI 8.2/7.6 28Nisan17 YAYILMA SATIM 0.08 0.09 0.07 0.08 13.3% -0.17 13.9 0.058-0.003-4.1% 1.0 7.60 17 GAD9R GARANTI 9.5/8.9 30Haziran17 YAYILMA SATIM YENİ 0.40 0.41 0.38 0.39 5.2% -0.18 1.9 0.054 0.001 0.1% 1.0 8.90 0 GAD9S GARANTI 8.9/8.3 30Haziran17 YAYILMA SATIM YENİ 0.27 0.28 0.25 0.26 7.8% -0.19 3.5 0.052-0.001-0.2% 1.0 8.30 0 GAD9T GARANTI 8.3/7.7 30Haziran17 YAYILMA SATIM YENİ 0.16 0.17 0.15 0.16 6.5% -0.15 5.0 0.066-0.001-0.8% 1.0 7.70 0 HAD2F HALKBANK 11.7/12.4 28Nisan17 YAYILMA ALIM 0.05 0.09 0.05 0.08 7.7% 0.10 11.9 0.095-0.004-5.6% 1.0 12.40 66 HAD2E HALKBANK 11/11.7 28Nisan17 YAYILMA ALIM 0.15 0.18 0.15 0.18 0.0% 0.22 11.0 0.045-0.006-3.6% 1.0 11.70 0 HALKB HAD2H HALKBANK 12.1/12.8 30Haziran17 YAYILMA ALIM YENİ 0.12 0.15 0.12 0.15 0.0% 0.12 6.3 0.081-0.002-1.5% 1.0 12.80 0 10.345 HAD2G HALKBANK 11.4/12.1 30Haziran17 YAYILMA ALIM YENİ 0.21 0.24 0.21 0.24 0.0% 0.16 4.9 0.061-0.002-1.0% 1.0 12.10 0 0.49% HAD3T HALKBANK 11.3/10.6 28Nisan17 YAYILMA SATIM 0.51 0.54 0.52 0.55-1.9% -0.24 2.6 0.041 0.003 0.6% 1.0 10.60 0 HAD3U HALKBANK 10.6/9.9 28Nisan17 YAYILMA SATIM 0.30 0.33 0.32 0.35-6.0% -0.28 5.9 0.036-0.002-0.7% 1.0 9.90 2 HAD3V HALKBANK 11.8/11.1 30Haziran17 YAYILMA SATIM YENİ 0.58 0.61 0.59 0.62-1.7% -0.11 0.7 0.094 0.001 0.1% 1.0 11.10 0 HAD3Y HALKBANK 11.1/10.4 30Haziran17 YAYILMA SATIM YENİ 0.48 0.51 0.49 0.52-2.0% -0.15 1.5 0.065 0.000 0.0% 1.0 10.40 0 (bin adet) 12

31-03-2017 Yayılma ı YAYILMA VARANTLARI Günlük Zaman Değeri Dün Tavan/Taban Fiyatı THD4H TURK HAVA Y 6/6.4 28Nisan17 YAYILMA ALIM 0.03 0.05 0.03 0.05 0.0% 0.13 16.4 0.076-0.002-5.3% 1.0 6.40 7 THD4G TURK HAVA Y 5.6/6 28Nisan17 YAYILMA ALIM 0.12 0.13 0.12 0.13 0.0% 0.32 12.3 0.031-0.003-2.3% 1.0 6.00 9 THYAO THD4J TURK HAVA Y 6/6.4 30Haziran17 YAYILMA ALIM YENİ 0.11 0.12 0.11 0.12 0.0% 0.19 5.9 0.054-0.001-0.9% 1.0 6.40 0 5.465 THD4I TURK HAVA Y 5.6/6 30Haziran17 YAYILMA ALIM YENİ 0.19 0.20 0.19 0.20 0.0% 0.22 3.5 0.046 0.000-0.2% 1.0 6.00 0-0.18% THD7T TURK HAVA Y 6/5.6 28Nisan17 YAYILMA SATIM 0.31 0.32 0.30 0.31 3.3% -0.28 2.9 0.036 0.002 0.6% 1.0 5.60 0 THD7U TURK HAVA Y 5.6/5.2 28Nisan17 YAYILMA SATIM 0.16 0.17 0.16 0.17 0.0% -0.33 8.0 0.030-0.001-0.8% 1.0 5.20 0 THD7V TURK HAVA Y 5.8/5.4 30Haziran17 YAYILMA SATIM YENİ 0.21 0.22 0.21 0.22 0.0% -0.20 2.7 0.050 0.000-0.1% 1.0 5.40 0 THD7Y TURK HAVA Y 5.4/5 30Haziran17 YAYILMA SATIM YENİ 0.13 0.14 0.13 0.14 0.0% -0.17 4.2 0.058-0.001-0.6% 1.0 5.00 0 TUD1H TUPRAS 91/97 28Nisan17 YAYILMA ALIM 0.09 0.10 0.12 0.13-24.0% 0.14 24.2 0.351-0.006-6.4% 0.2 97.00 0 TUD1G TUPRAS 85/91 28Nisan17 YAYILMA ALIM 0.41 0.43 0.47 0.49-12.5% 0.37 13.6 0.136-0.007-1.8% 0.2 91.00 0 TUPRS TUD1J TUPRAS 88/94 30Haziran17 YAYILMA ALIM 0.48 0.49 0.51 0.52-5.8% 0.23 5.6 0.218-0.002-0.5% 0.2 94.00 0 90.125 TUD1I TUPRAS 82/88 30Haziran17 YAYILMA ALIM 0.75 0.76 0.78 0.79-3.8% 0.21 2.8 0.234 0.000 0.1% 0.2 88.00 0-0.80% TUD1Y TUPRAS 86/80 28Nisan17 YAYILMA SATIM 0.48 0.50 0.44 0.46 8.9% -0.37 10.4 0.136-0.004-0.8% 0.2 80.00 0 TUD1Z TUPRAS 80/74 28Nisan17 YAYILMA SATIM 0.15 0.16 0.14 0.15 6.9% -0.18 17.4 0.281-0.007-4.5% 0.2 74.00 14 TUD2P TUPRAS 84/78 30Haziran17 YAYILMA SATIM YENİ 0.42 0.43 0.39 0.40 7.6% -0.19 5.2 0.258-0.002-0.5% 0.2 78.00 2 TUD2R TUPRAS 78/72 30Haziran17 YAYILMA SATIM YENİ 0.22 0.23 0.20 0.21 9.8% -0.13 7.2 0.387-0.003-1.3% 0.2 72.00 0 VAD4B VAKIFBANK 5.6/6 28Nisan17 YAYILMA ALIM 0.08 0.09 0.09 0.10-10.5% 0.28 15.1 0.035-0.003-3.5% 1.0 6.00 0 VAD4A VAKIFBANK 5.2/5.6 28Nisan17 YAYILMA ALIM 0.23 0.24 0.24 0.25-4.1% 0.35 6.0 0.028 0.000-0.1% 1.0 5.60 0 VAKBN VAD4D VAKIFBANK 5.6/6 30Haziran17 YAYILMA ALIM YENİ 0.16 0.17 0.17 0.18-5.7% 0.22 4.5 0.046-0.001-0.5% 1.0 6.00 0 5.365 VAD4C VAKIFBANK 5.2/5.6 30Haziran17 YAYILMA ALIM YENİ 0.25 0.26 0.25 0.26 0.0% 0.20 2.3 0.050 0.000 0.0% 1.0 5.60 0-0.56% VAD6V VAKIFBANK 5.3/4.9 28Nisan17 YAYILMA SATIM 0.10 0.11 0.09 0.10 10.5% -0.26 10.3 0.039-0.002-2.1% 1.0 4.90 0 VAD6Y VAKIFBANK 4.9/4.5 28Nisan17 YAYILMA SATIM 0.03 0.05 0.03 0.05 0.0% -0.11 11.5 0.090-0.002-4.7% 1.0 4.50 51 VAD6Z VAKIFBANK 5.4/5 30Haziran17 YAYILMA SATIM YENİ 0.15 0.16 0.15 0.16 0.0% -0.19 3.6 0.053-0.001-0.4% 1.0 5.00 0 VAD7P VAKIFBANK 5/4.6 30Haziran17 YAYILMA SATIM YENİ 0.09 0.10 0.09 0.10 0.0% -0.14 5.1 0.072-0.001-1.0% 1.0 4.60 0 DXD4H DAX 12500/13250 28Nisan17 YAYILMA ALIM 0.46 0.48 0.44 0.46 4.4% 0.34 31.8 7.5-0.022-4.6% 0.001 13,250 2 DXD4G DAX 11750/12500 28Nisan17 YAYILMA ALIM 1.99 2.01 1.93 1.95 3.1% 0.51 10.3 5.1 0.001 0.0% 0.001 12,500 0 DXD4F DAX 11000/11750 28Nisan17 YAYILMA ALIM 2.81 2.83 2.79 2.81 0.7% 0.11 1.0 23.5 0.006 0.2% 0.001 11,750 0 DXD4K DAX 13000/13750 30Haziran17 YAYILMA ALIM YENİ 0.57 0.58 0.55 0.56 3.6% 0.24 19.3 10.8-0.012-2.0% 0.001 13,750 0 DAX DXD4J DAX 12250/13000 30Haziran17 YAYILMA ALIM YENİ 1.52 1.54 1.48 1.50 2.7% 0.33 8.3 7.8-0.008-0.5% 0.001 13,000 0 12,284 DXD4I DAX 11500/12250 30Haziran17 YAYILMA ALIM YENİ 2.33 2.35 2.30 2.32 1.3% 0.22 2.7 11.8-0.001 0.0% 0.001 12,250 0 0.31% DXD7S DAX 12250/11500 28Nisan17 YAYILMA SATIM 0.71 0.73 0.79 0.81-10.0% -0.40 22.9 6.5-0.017-2.4% 0.001 11,500 13 DXD7T DAX 11500/10750 28Nisan17 YAYILMA SATIM 0.13 0.14 0.15 0.16-12.9% -0.10 34.3 25.6-0.010-7.1% 0.001 10,750 106 DXD7U DAX 10750/10000 28Nisan17 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 DXD7V DAX 12500/11750 30Haziran17 YAYILMA SATIM YENİ 1.37 1.39 1.41 1.43-2.8% -0.28 6.2 9.4-0.003-0.2% 0.001 11,750 0 DXD7Y DAX 11750/11000 30Haziran17 YAYILMA SATIM YENİ 0.71 0.72 0.75 0.76-5.3% -0.19 9.2 13.6-0.006-0.8% 0.001 11,000 0 DXD7Z DAX 11000/10250 30Haziran17 YAYILMA SATIM YENİ 0.34 0.35 0.36 0.37-5.5% -0.10 11.3 24.7-0.005-1.5% 0.001 10,250 0 (bin adet) 13

31-03-2017 1K 2R Turbo TURBO VARANTLAR Alış Satış Alış Satış BAYER BADAG BAYER 75/75 30Haziran17 TURBO ALIM 1.23 1.24 1.18 1.19 4.2% 1.00 3.4 0.26 0.01 75 107.70 BADAF BAYER 50/50 30Haziran17 TURBO ALIM 2.20 2.21 2.15 2.16 2.3% 1.00 1.9 0.26 0.01 50 1.13% BADPV BAYER 150/150 30Haziran17 TURBO SATIM 1.79 1.80 1.83 1.84-2.2% -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% -1.01 5.2 0.26 0.01 125 BMW BMDAG BMW 70/70 30Haziran17 TURBO ALIM 0.52 0.53 0.55 0.56-5.4% 0.96 6.1 0.27 0.01 70 85.09 BMDAF BMW 45/45 30Haziran17 TURBO ALIM 1.49 1.50 1.52 1.53-2.0% 1.00 2.2 0.26 0.01 45-0.90% BMDPV BMW 135/135 30Haziran17 TURBO SATIM 2.11 2.12 2.08 2.09 1.4% -1.00 1.6 0.26 0.01 135 BMDPY BMW 110/110 30Haziran17 TURBO SATIM 1.13 1.14 1.10 1.11 2.7% -1.00 2.9 0.26 0.01 110 NESTLE NEDAG NESTLE 55/55 30Haziran17 TURBO ALIM 1.51 1.52 1.54 1.55-1.9% 1.00 3.7 0.14 0.02 55 76.95 NEDAF NESTLE 40/40 30Haziran17 TURBO ALIM 2.61 2.62 2.64 2.65-1.1% 1.00 2.1 0.14 0.02 40-0.52% NEDPV NESTLE 115/115 30Haziran17 TURBO SATIM 2.95 2.96 2.93 2.94 0.7% -1.00 1.9 0.14 0.02 115 NEDPY NESTLE 95/95 30Haziran17 TURBO SATIM 1.49 1.50 1.47 1.48 1.4% -1.00 3.7 0.14 0.02 95 SHELL SHDAG SHELL 20/20 30Haziran17 TURBO ALIM 0.86 0.87 0.89 0.90-3.4% 0.99 5.5 0.05 0.05 20 24.64 SHDAF SHELL 13/13 30Haziran17 TURBO ALIM 2.23 2.24 2.26 2.27-1.3% 1.00 2.1 0.05 0.05 13-0.65% SHDPV SHELL 40/40 30Haziran17 TURBO SATIM 3.13 3.14 3.10 3.11 1.0% -1.00 1.5 0.05 0.05 40 SHDPY SHELL 32/32 30Haziran17 TURBO SATIM 1.57 1.58 1.54 1.55 1.9% -1.00 3.0 0.05 0.05 32 SIEMENS SIDAG SIEMENS 90/90 30Haziran17 TURBO ALIM 1.51 1.52 1.51 1.52 0.0% 1.00 3.3 0.26 0.01 90 127.65 SIDAF SIEMENS 60/60 30Haziran17 TURBO ALIM 2.68 2.69 2.68 2.69 0.0% 1.00 1.9 0.26 0.01 60 0.00% SIDPV SIEMENS 175/175 30Haziran17 TURBO SATIM 1.89 1.90 1.90 1.91-0.5% -1.00 2.6 0.26 0.01 175 SIDPY SIEMENS 150/150 30Haziran17 TURBO SATIM 0.92 0.93 0.92 0.93 0.0% -1.00 5.4 0.26 0.01 150 EURTRY 3.90 ETDAA EURTRY 3.00/3.00 30Haziran17 TURBO ALIM 1.01 1.02 1.01 1.02 0.0% 1.00 3.8 0.01 1.00 3 Dün Hassasiyet** Bariyer -0.03% ETDPP EURTRY 5.00/5.00 30Haziran17 TURBO SATIM 0.98 0.99 0.97 0.98 1.0% -1.00 4.0 0.01 1.00 5 14

* 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. 15