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

Güne %0.04 artışla başlayan BIST 100 endeksi günü %0.12 gerileyerek 94,522 seviyesine gelirken, BIST30 endeksi de %0.12 değer kaybederek 116,392 seviyesinden sonlandırdı. Borsa İstanbul da gerçekleşen toplam işlem hacmi 5,70 milyar TL olurken, günün en çok hacim yaratan hisseleri sırasıyla THYAO, GARAN ve HALKB oldu. Uluslararası Para Fonu (IMF) Masası Şefi Antonio Spillimbergo, Türk hükümetinin yapısal reform programını başarılı bulduğunu ifade ederek, "Hükümetin bireysel emeklilik, iş gücü piyasası ve düşük tasarrufları artırmaya yönelik reformlara gereken önemi verdiğini düşünüyorum. Bu reformlar, 'nin iki darboğazını ilgilendiriyor." lamasında bulundu. Spillimbergo, nin bu yılki büyüme beklentisinin % 2.9'dan % 2.5'e revize edilmesinde 2016'da yaşanan olumsuz olayların etkili olduğunu vurguladı. 2017 yılı Mart ayında Reel Kesim Güven Endeksi bir önceki aya göre 2,3 puan artarak 111,2 seviyesinde gerçekleşti. Merkez Bankası'nın çalışmasına göre, endeksi oluşturan anket sorularına ait yayılma endeksleri incelendiğinde, son üç aydaki toplam sipariş miktarı, genel gidişat, mevcut toplam sipariş miktarı, gelecek üç aydaki ihracat sipariş miktarı ve sabit sermaye yatırım harcaması endeksi artış yönünde etkilerken, gelecek üç aydaki toplam istihdam miktarı, mamul mal stoku miktarı ve gelecek üç aydaki üretim hacmine ilişkin değerlendirmeler endeksi azalış yönünde etkiledi. Şirket haberlerine baktığımızda kurlarda yaşanan hızlı artışa rağmen TürkTraktör ün ilk üç aylık döneminde brüt karı 168 milyon TL, brüt kar marjı ise %17,5 oldu. Şirketin ilk çeyrekte faaliyet kârı 95 milyon TL olarak gerçekleşirken; FAVÖK tutarı da %11,6 lık marj ile 112 milyon TL oldu. Avrupa Merkez Bankası'nın (ECB), son dönemde artan enflasyon ve olumlu ekonomik göstergelere karşın yarın yapacağı toplantıda faiz artırımı veya aylık 60 milyar Euroluk varlık alım programında bir değişiklik yapması beklenmiyor. ABD Başkanı Donald Trump, Kanada'dan ithal edilen bazı kereste ürünlerine ortalama % 20 gümrük vergisi getirdi. ABD Ticaret Bakanlığı, yaptığı açıklamada, Kanada'dan ithal edilen yumuşak kereste ürünlerine % 3 ila 24 arasında değişen oranlarda gümrük vergisi getirildiğini bildirdi. Ekonomik Gündem 09:45 Fransa Tüketici Güveni (Nis) (açıklanan:100 önceki:100) 14:00 Gecelik Borçlanma Faizi (Nis) (açıklanan:%7.25 önceki:%7.25) 14:00 Bir Hafta Vadeli Repo Faiz Oranı (Nis) (açıklanan:%8.00 önceki:%8.00) 14:00 Amerika MBA Satın Alma Endeksi (açıklanan:236,0 önceki:238,3) 17:30 Amerika Ham Petrol Stokları (açıklanan:-3,641m önceki:- 1,034M) Şirket ve Piyasalardan Haber Başlıkları Trump kurumlar vergisini düşürmek istiyor (Fortune) Gıda harcamaları %2.5 arttı (Dünya) Kapasite kullanım oranı Nisan'da %78.4'e yükseldi (Dünya) Akbank tan ekonomiye 230 milyar TL lik destek (Vatan) En Çok İşlem Gören En İyi Performans En Kötü Performans 1 UZDRN 9,225,709 1 TTDGG 750% 1 TUDTJ -75% 2 UZDBD 5,736,588 2 TTDGL 187% 2 TTDSD -71% 3 YKDHK 3,450,303 3 TTDGM 167% 3 ERDTM -67% 4 UZDRB 3,388,703 4 THDJO 144% 4 THDVM -67% 5 UZDBH 3,023,426 5 TTDGF 143% 5 AKDIH -67% 6 UZDRH 1,697,221 6 TTDGO 112% 6 TTDSF -60% 7 UZDAY 1,403,401 7 TTDGK 104% 7 SADGC -60% 8 UZDRM 1,330,139 8 TUDHL 91% 8 TTDSI -58% 9 VADUA 1,071,393 9 TTDGN 69% 9 KCDHJ -50% 10 UZDBJ 986,009 10 THDKE 68% 10 DXDJH -50% Deutsche Bank Verileri İtibari İşlem Hacmi (milyon TL) 904 Toplam Sayısı 604 Geçen Toplam Lot (milyon) 54 Toplam Sayısı 28 BİST100 94522-0.12% BİST30 110756-0.12% Uluslararası Endeksler Emtia S&P500 Vadeli 2,390 0.21% Altın 146 0.72% Dow Jones 20,996 1.12% Petrol (Brent) 55.9-0.39% Eurostoxx50 2,921-0.11% Pariteler DAX30 12,479 0.10% USD/TL 3.58-0.39% FTSE100 6.917-0.11% EUR/TL 3.90-0.64% CAC 40 5,295 0.33% EUR/USD 1.09-0.42% Nasdaq 100 Vadeli 5,549 0.01% USDJPY 111.56 0.42% Gelişmekte Olan Ülke Endeksleri Volatilite Endeksi Rusya RTS $ 1,122 0.11% VIX 10.65-1.0% 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 UZDBB BİST30 120000 28Nisan17 ALIM 0.01 0.03 0.04 0.06-60.0% 0.17 54.2 568-0.020-101.8% 0.0002 120,150 21 UZDAY BİST30 115000 28Nisan17 ALIM 0.38 0.40 0.45 0.47-15.2% 0.66 32.3 71-0.036-9.2% 0.0002 117,000 332 UZDAU BİST30 110000 28Nisan17 ALIM 1.29 1.32 1.35 1.38-4.4% 0.91 15.6 52-0.016-1.2% 0.0002 116,600 1 UZDAS BİST30 105000 28Nisan17 ALIM 2.28 2.31 2.33 2.36-2.1% 0.98 9.8 50-0.005-0.2% 0.0002 116,550 0 UZDAR BİST30 100000 28Nisan17 ALIM 3.28 3.31 3.33 3.36-1.5% 0.99 7.0 50 0.000 0.0% 0.0002 116,550 0 UZDAP BİST30 95000 28Nisan17 ALIM 4.28 4.31 4.33 4.36-1.2% 1.00 5.4 50 0.001 0.0% 0.0002 116,550 1 UZDAV BİST30 90000 28Nisan17 ALIM 5.28 5.31 5.33 5.36-0.9% 1.00 4.4 50 0.002 0.0% 0.0002 116,550 0 UZDAZ BİST30 85000 28Nisan17 ALIM 6.28 6.31 6.33 6.36-0.8% 1.00 3.7 50 0.002 0.0% 0.0002 116,550 0 UZDBP BİST30 130000 30Haziran17 ALIM 0.19 0.20 0.21 0.22-9.3% 0.18 20.0 288-0.006-3.2% 0.0002 131,000 119 UZDBH BİST30 125000 30Haziran17 ALIM 0.39 0.40 0.42 0.43-7.1% 0.30 17.1 167-0.009-2.2% 0.0002 127,000 135 UZDBD BİST30 120000 30Haziran17 ALIM 0.75 0.76 0.79 0.80-5.0% 0.47 13.9 108-0.010-1.4% 0.0002 123,800 23 UZDBC BİST30 115000 30Haziran17 ALIM 1.30 1.32 1.34 1.36-3.0% 0.63 11.0 79-0.010-0.8% 0.0002 121,600 19 UZDBA BİST30 110000 30Haziran17 ALIM 2.00 2.02 2.05 2.07-2.4% 0.76 8.7 65-0.008-0.4% 0.0002 120,100 1 UZDAT BİST30 105000 30Haziran17 ALIM 2.83 2.86 2.87 2.90-1.4% 0.86 6.9 58-0.005-0.2% 0.0002 119,300 0 UZDBM BİST30 100000 30Haziran17 ALIM 3.71 3.74 3.76 3.79-1.3% 0.92 5.7 54-0.003-0.1% 0.0002 118,700 0 UZDBN BİST30 95000 30Haziran17 ALIM 4.63 4.66 4.69 4.72-1.3% 0.95 4.7 52-0.001 0.0% 0.0002 118,300 0 UZDBR BİST30 130000 29Ağustos17 ALIM 0.60 0.61 0.63 0.64-4.7% 0.32 12.0 159-0.007-1.1% 0.0002 133,050 0 UZDBJ BİST30 125000 29Ağustos17 ALIM 0.92 0.93 0.96 0.97-4.1% 0.43 10.5 118-0.007-0.8% 0.0002 129,650 20 UZDBK BİST30 120000 29Ağustos17 ALIM 1.37 1.39 1.41 1.43-2.8% 0.54 9.0 92-0.007-0.5% 0.0002 126,950 2 UZDBL BİST30 115000 29Ağustos17 ALIM 1.94 1.96 1.97 1.99-1.5% 0.65 7.7 77-0.007-0.3% 0.0002 124,800 0 UZDBO BİST30 110000 29Ağustos17 ALIM 2.61 2.63 2.65 2.67-1.5% 0.75 6.6 67-0.006-0.2% 0.0002 123,150 0 UZDBS BİST30 130000 31Ekim17 ALIM 1.04 1.05 1.07 1.08-2.8% 0.40 8.9 124-0.006-0.6% 0.0002 135,250 0 BIST 30 UZDBI BİST30 125000 31Ekim17 ALIM 1.43 1.45 1.46 1.47-1.7% 0.50 7.9 101-0.006-0.4% 0.0002 132,250 0 116,325 UZDBE BİST30 120000 31Ekim17 ALIM 1.91 1.93 1.95 1.97-2.0% 0.59 7.0 85-0.006-0.3% 0.0002 129,650 0-0.02% UZDBG BİST30 125000 29Aralık17 ALIM 1.89 1.91 1.92 1.94-1.6% 0.54 6.5 93-0.005-0.3% 0.0002 134,550 5 UZDBF BİST30 120000 29Aralık17 ALIM 2.38 2.40 2.42 2.44-1.6% 0.61 5.9 82-0.005-0.2% 0.0002 132,000 0 VIOP 30 UZDRB BİST30 115000 28Nisan17 SATIM 0.09 0.11 0.11 0.13-16.7% -0.34 43.6 170-0.036-35.9% 0.0002 114,450 458 Nisan UZDPZ BİST30 110000 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.09 39.6 1466-0.017-83.5% 0.0002 109,850 476 116.400 UZDPY BİST30 105000 28Nisan17 SATIM - - 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 0.0002 104,850 929-0.24% UZDPU BİST30 100000 28Nisan17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.0002 99,850 506 UZDPV BİST30 95000 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 94,850 694 UZDPP BİST30 90000 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 89,850 985 UZDPR BİST30 85000 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 84,850 402 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 UZDRP BİST30 120000 30Haziran17 SATIM 1.06 1.08 1.04 1.06 1.9% -0.53 11.3 94-0.010-1.0% 0.0002 114,600 6 UZDRN BİST30 115000 30Haziran17 SATIM 0.63 0.64 0.61 0.62 3.3% -0.37 13.2 136-0.010-1.6% 0.0002 111,800 354 UZDRM BİST30 110000 30Haziran17 SATIM 0.36 0.37 0.34 0.35 5.8% -0.23 14.5 216-0.008-2.3% 0.0002 108,150 645 UZDRH BİST30 105000 30Haziran17 SATIM 0.19 0.20 0.19 0.20 0.0% -0.14 15.6 363-0.006-3.1% 0.0002 104,000 2,742 UZDRD BİST30 100000 30Haziran17 SATIM 0.10 0.11 0.10 0.11 0.0% -0.08 16.4 640-0.004-3.9% 0.0002 99,450 1,286 UZDRC BİST30 95000 30Haziran17 SATIM 0.05 0.07 0.05 0.07 0.0% -0.05 a.d. a.d. a.d. a.d. 0.0002 94,650 540 UZDRA BİST30 90000 30Haziran17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.02 a.d. a.d. a.d. a.d. 0.0002 89,800 717 UZDPT BİST30 85000 30Haziran17 SATIM 0.01 0.04 0.01 0.04 0.0% -0.01 a.d. a.d. a.d. a.d. 0.0002 84,800 1,241 UZDRR BİST30 110000 29Ağustos17 SATIM 0.57 0.58 0.56 0.57 1.8% -0.25 9.9 200-0.006-1.1% 0.0002 107,100 135 UZDRO BİST30 105000 29Ağustos17 SATIM 0.38 0.39 0.36 0.37 5.5% -0.18 10.5 287-0.005-1.3% 0.0002 103,050 32 UZDRJ BİST30 100000 29Ağustos17 SATIM 0.24 0.25 0.23 0.24 4.3% -0.12 10.9 425-0.004-1.6% 0.0002 98,750 83 UZDRK BİST30 95000 29Ağustos17 SATIM 0.15 0.16 0.14 0.15 6.9% -0.08 11.4 649-0.003-1.9% 0.0002 94,200 22 UZDRL BİST30 90000 29Ağustos17 SATIM 0.09 0.10 0.09 0.10 0.0% -0.05 11.7 1021-0.002-2.2% 0.0002 89,500 61 UZDRS BİST30 100000 31Ekim17 SATIM 0.35 0.36 0.34 0.35 2.9% -0.14 8.6 372-0.004-1.0% 0.0002 98,200 0 UZDRI BİST30 95000 31Ekim17 SATIM 0.24 0.25 0.23 0.24 4.3% -0.10 9.0 524-0.003-1.2% 0.0002 93,750 21 UZDRE BİST30 90000 31Ekim17 SATIM 0.16 0.17 0.15 0.16 6.5% -0.07 9.2 757-0.002-1.3% 0.0002 89,150 462 UZDRG BİST30 95000 29Aralık17 SATIM 0.33 0.34 0.32 0.33 3.1% -0.11 7.5 461-0.003-0.8% 0.0002 93,300 84 UZDRF BİST30 90000 29Aralık17 SATIM 0.23 0.24 0.23 0.24 0.0% -0.08 7.7 632-0.002-0.9% 0.0002 88,800 173 2

Dün AKDIH AKBANK 9.9 28Nisan17 ALIM 0.01 0.03 0.05 0.07-66.7% 0.18 39.1 0.104-0.011-57.3% 1.0 9.93 15 AKDIF AKBANK 9.3 28Nisan17 ALIM 0.29 0.31 0.42 0.44-30.2% 0.73 20.1 0.013-0.018-5.9% 1.0 9.61 0 AKDIE AKBANK 8.7 28Nisan17 ALIM 0.85 0.88 1.00 1.03-14.8% 0.94 10.1 0.010-0.006-0.7% 1.0 9.58 0 AKDID AKBANK 8.1 28Nisan17 ALIM 1.45 1.47 1.59 1.61-8.8% 0.99 6.4 0.010-0.001-0.1% 1.0 9.57 0 AKDII AKBANK 10 31Mayıs17 ALIM 0.20 0.21 0.26 0.27-22.6% 0.37 16.5 0.027-0.007-3.4% 1.0 10.21 200 AKDIJ AKBANK 9.4 31Mayıs17 ALIM 0.50 0.52 0.60 0.61-15.7% 0.63 11.3 0.016-0.007-1.4% 1.0 9.92 25 AKDIL AKBANK 8.8 31Mayıs17 ALIM 0.95 0.97 1.07 1.09-11.1% 0.81 8.0 0.012-0.005-0.5% 1.0 9.77 0 AKDIM AKBANK 8.2 31Mayıs17 ALIM 1.48 1.50 1.61 1.63-8.0% 0.92 5.8 0.011-0.002-0.2% 1.0 9.70 1 AKDIN AKBANK 10.4 30Haziran17 ALIM 0.21 0.22 0.27 0.28-21.8% 0.32 13.5 0.032-0.005-2.2% 1.0 10.62 8 AKDIK AKBANK 9.7 30Haziran17 ALIM 0.50 0.51 0.58 0.59-13.7% 0.54 10.0 0.018-0.005-1.1% 1.0 10.21 0 AKBNK AKDIG AKBANK 9 30Haziran17 ALIM 0.95 0.97 1.06 1.08-10.3% 0.74 7.2 0.014-0.004-0.4% 1.0 9.97 0 9.545 AKDIO AKBANK 10 31Temmuz17 ALIM 0.51 0.52 0.59 0.60-13.4% 0.50 9.0 0.020-0.004-0.9% 1.0 10.52 0-1.45% AKDUC AKBANK 9 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.13 27.8 0.168-0.011-56.0% 1.0 8.97 25 AKDUA AKBANK 8.4 28Nisan17 SATIM - - 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 8.37 22 AKDTN AKBANK 7.8 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.77 18 AKDTO AKBANK 7.2 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.17 0 AKDUG AKBANK 9.4 31Mayıs17 SATIM 0.24 0.25 0.20 0.21 19.5% -0.37 13.6 0.027-0.007-2.9% 1.0 9.15 141 AKDUD AKBANK 8.8 31Mayıs17 SATIM 0.10 0.11 0.08 0.09 23.5% -0.19 15.5 0.056-0.005-4.8% 1.0 8.69 206 AKDUE AKBANK 8.2 31Mayıs17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.08 13.9 0.134-0.003-7.1% 1.0 8.15 237 AKDUH AKBANK 7.6 31Mayıs17 SATIM 0.01 0.04 0.01 0.03 25.0% -0.03 a.d. a.d. a.d. a.d. 1.0 7.56 15 AKDUI AKBANK 9.2 30Haziran17 SATIM 0.26 0.27 0.22 0.23 17.8% -0.31 10.6 0.033-0.005-1.8% 1.0 8.93 6 AKDUF AKBANK 8.6 30Haziran17 SATIM 0.13 0.14 0.11 0.12 17.4% -0.18 11.7 0.058-0.004-2.6% 1.0 8.46 84 AKDUB AKBANK 8 30Haziran17 SATIM 0.06 0.07 0.05 0.06 18.2% -0.09 12.6 0.113-0.002-3.5% 1.0 7.93 342 AKDUJ AKBANK 9 31Temmuz17 SATIM 0.27 0.28 0.24 0.25 12.2% -0.27 8.9 0.038-0.004-1.4% 1.0 8.72 9 EKDHO EMLAK GYO 3.4 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.43 150 EKDHN EMLAK GYO 3.2 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.02 a.d. a.d. a.d. a.d. 1.0 3.23 62 EKDHM EMLAK GYO 3 28Nisan17 ALIM 0.01 0.03 0.02 0.04-33.3% 0.29 29.3 0.044-0.005-24.8% 1.0 3.03 628 EKDIA EMLAK GYO 2.8 28Nisan17 ALIM 0.14 0.16 0.16 0.18-11.8% 0.85 15.5 0.011-0.004-2.4% 1.0 2.96 0 EKDIB EMLAK GYO 3.4 31Mayıs17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.08 11.9 0.144-0.001-3.5% 1.0 3.43 3 EKDIC EMLAK GYO 3.2 31Mayıs17 ALIM 0.01 0.03 0.02 0.04-33.3% 0.22 20.3 0.048-0.002-7.8% 1.0 3.23 250 EKDID EMLAK GYO 3 31Mayıs17 ALIM 0.09 0.10 0.10 0.11-9.5% 0.48 14.5 0.021-0.002-2.3% 1.0 3.10 284 EKDIE EMLAK GYO 2.8 31Mayıs17 ALIM 0.21 0.22 0.23 0.24-8.5% 0.74 9.8 0.013-0.002-0.8% 1.0 3.02 34 EKGYO EKDIF EMLAK GYO 3.1 30Haziran17 ALIM 0.10 0.11 0.11 0.12-8.7% 0.42 12.0 0.024-0.002-1.5% 1.0 3.21 104 2.935 EKDIG EMLAK GYO 2.9 30Haziran17 ALIM 0.20 0.21 0.21 0.22-4.7% 0.63 9.1 0.016-0.002-0.7% 1.0 3.11 272-0.68% EKDTL EMLAK GYO 3.3 28Nisan17 SATIM 0.35 0.37 0.33 0.35 5.9% -1.00 7.9 0.010 0.000 0.0% 1.0 2.93 0 EKDTJ EMLAK GYO 3.1 28Nisan17 SATIM 0.15 0.17 0.14 0.16 6.7% -0.92 15.5 0.011-0.002-1.1% 1.0 2.93 0 EKDTK EMLAK GYO 2.9 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.37 26.0 0.032-0.006-29.1% 1.0 2.87 0 EKDTM EMLAK GYO 2.7 28Nisan17 SATIM - - 0.01 0.03 0.0% -0.06 12.2 0.715-0.002-8.8% 1.0 2.67 0 EKDTN EMLAK GYO 3.1 31Mayıs17 SATIM 0.17 0.18 0.16 0.17 6.1% -0.66 10.5 0.015-0.002-1.1% 1.0 2.92 0 EKDTO EMLAK GYO 2.9 31Mayıs17 SATIM 0.07 0.08 0.07 0.08 0.0% -0.38 13.8 0.027-0.002-2.9% 1.0 2.82 3 EKDUA EMLAK GYO 2.7 31Mayıs17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.17 12.3 0.061-0.001-4.8% 1.0 2.66 0 EKDUB EMLAK GYO 2.5 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.07 9.4 0.169-0.001-3.7% 1.0 2.47 0 EKDUC EMLAK GYO 2.9 30Haziran17 SATIM 0.10 0.11 0.09 0.10 10.5% -0.37 10.3 0.027-0.002-1.5% 1.0 2.79 8 EKDUD EMLAK GYO 2.7 30Haziran17 SATIM 0.04 0.05 0.04 0.05 0.0% -0.21 11.8 0.050-0.001-2.6% 1.0 2.65 0 3

Dün ERDHN EREGLI 6.5 28Nisan17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.26 34.2 0.060-0.009-43.3% 1.0 6.53 1,223 ERDHM EREGLI 6 28Nisan17 ALIM 0.32 0.34 0.21 0.23 50.0% 0.89 15.6 0.011-0.007-2.0% 1.0 6.34 11 ERDIA EREGLI 5.5 28Nisan17 ALIM 0.82 0.85 0.69 0.72 18.4% 0.99 7.3 0.010-0.001-0.1% 1.0 6.35 0 ERDID EREGLI 6.6 31Mayıs17 ALIM 0.14 0.15 0.10 0.11 38.1% 0.39 16.0 0.026-0.004-3.1% 1.0 6.75 0 ERDIC EREGLI 6.1 31Mayıs17 ALIM 0.40 0.41 0.31 0.32 28.6% 0.71 10.8 0.014-0.004-1.0% 1.0 6.51 162 ERDIE EREGLI 5.7 31Mayıs17 ALIM 0.73 0.75 0.61 0.63 19.4% 0.87 7.3 0.012-0.003-0.3% 1.0 6.45 0 ERDIF EREGLI 5.3 31Mayıs17 ALIM 1.09 1.11 0.97 0.99 12.2% 0.95 5.4 0.011-0.001-0.1% 1.0 6.41 0 ERDIB EREGLI 6.8 30Haziran17 ALIM 0.16 0.17 0.13 0.14 22.2% 0.36 12.9 0.028-0.003-1.9% 1.0 6.97 1,017 ERDHO EREGLI 6.3 30Haziran17 ALIM 0.39 0.40 0.31 0.32 25.4% 0.61 9.5 0.017-0.003-0.9% 1.0 6.70 61 EREGL ERDIG EREGLI 5.8 30Haziran17 ALIM 0.73 0.74 0.63 0.64 15.7% 0.81 6.8 0.012-0.002-0.3% 1.0 6.54 5 6.325 ERDIH EREGLI 6 31Temmuz17 ALIM 0.69 0.70 0.59 0.60 16.8% 0.73 6.5 0.014-0.002-0.3% 1.0 6.70 0 2.10% ERDTM EREGLI 6.2 28Nisan17 SATIM 0.02 0.04 0.08 0.10-66.7% -0.29 32.9 0.043-0.011-36.3% 1.0 6.16 10 ERDTJ EREGLI 5.7 28Nisan17 SATIM - - 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 5.67 1 ERDTK EREGLI 5.2 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.17 4 ERDTO EREGLI 5.9 31Mayıs17 SATIM 0.07 0.09 0.09 0.10-15.8% -0.20 14.4 0.051-0.004-4.5% 1.0 5.81 746 ERDUA EREGLI 5.5 31Mayıs17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.08 13.7 0.138-0.002-6.0% 1.0 5.46 342 ERDUB EREGLI 5.1 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 5.07 5 ERDUC EREGLI 4.7 31Mayıs17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 4.67 0 ERDTN EREGLI 6 30Haziran17 SATIM 0.14 0.16 0.17 0.18-14.3% -0.27 10.6 0.038-0.003-2.1% 1.0 5.84 1,010 ERDTL EREGLI 5.5 30Haziran17 SATIM 0.05 0.07 0.06 0.07-7.7% -0.12 11.0 0.085-0.002-3.2% 1.0 5.43 753 ERDUD EREGLI 5 30Haziran17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.05 a.d. a.d. a.d. a.d. 1.0 4.96 39 ERDUE EREGLI 5.5 31Temmuz17 SATIM 0.08 0.09 0.10 0.11-19.0% -0.14 10.2 0.070-0.002-2.1% 1.0 5.41 335 GADLB GARANTI 10 28Nisan17 ALIM 0.01 0.03 0.02 0.04-33.3% 0.19 39.5 0.100-0.011-57.5% 1.0 10.03 132 GADLA GARANTI 9.5 28Nisan17 ALIM 0.21 0.23 0.21 0.23 0.0% 0.68 24.5 0.014-0.018-8.3% 1.0 9.73 82 GADKN GARANTI 9 28Nisan17 ALIM 0.66 0.68 0.65 0.67 1.5% 0.92 12.6 0.011-0.007-1.1% 1.0 9.68 0 GADKM GARANTI 8.5 28Nisan17 ALIM 1.16 1.18 1.14 1.16 1.7% 0.98 7.9 0.010-0.002-0.2% 1.0 9.68 0 GADKL GARANTI 8 28Nisan17 ALIM 1.66 1.68 1.64 1.66 1.2% 1.00 5.7 0.010 0.000 0.0% 1.0 9.68 0 GADLD GARANTI 10.1 31Mayıs17 ALIM 0.20 0.21 0.20 0.21 0.0% 0.38 16.5 0.027-0.007-3.4% 1.0 10.31 449 GADLC GARANTI 9.6 31Mayıs17 ALIM 0.44 0.45 0.43 0.44 2.3% 0.60 12.4 0.017-0.007-1.6% 1.0 10.05 194 GADLE GARANTI 9.1 31Mayıs17 ALIM 0.79 0.81 0.78 0.80 1.3% 0.77 9.0 0.013-0.006-0.7% 1.0 9.91 1 GADLG GARANTI 8.6 31Mayıs17 ALIM 1.22 1.24 1.20 1.22 1.7% 0.88 6.8 0.012-0.003-0.3% 1.0 9.84 0 GADLH GARANTI 8.1 31Mayıs17 ALIM 1.68 1.71 1.66 1.69 1.2% 0.94 5.3 0.011-0.002-0.1% 1.0 9.81 13 GADLI GARANTI 10.1 30Haziran17 ALIM 0.36 0.37 0.36 0.37 0.0% 0.45 11.5 0.022-0.005-1.5% 1.0 10.47 31 GADLF GARANTI 9.6 30Haziran17 ALIM 0.62 0.63 0.61 0.62 1.6% 0.61 9.2 0.016-0.005-0.8% 1.0 10.23 6 GARAN GADKO GARANTI 9.1 30Haziran17 ALIM 0.96 0.98 0.95 0.97 1.0% 0.75 7.3 0.014-0.004-0.4% 1.0 10.08 9 9.665 GADLJ GARANTI 10 31Temmuz17 ALIM 0.57 0.58 0.56 0.57 1.8% 0.53 8.7 0.019-0.004-0.8% 1.0 10.58 13 0.21% GADYM GARANTI 9.5 28Nisan17 SATIM 0.04 0.06 0.06 0.09-33.3% -0.32 33.4 0.037-0.018-36.5% 1.0 9.44 24 GADYL GARANTI 9 28Nisan17 SATIM - - 0.01 0.03 0.0% -0.08 26.8 0.340-0.008-40.3% 1.0 8.97 48 GADYH GARANTI 8.5 28Nisan17 SATIM - - 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 8.47 136 GADYI GARANTI 8 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.97 181 GADYJ GARANTI 7.5 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.47 1 GADZC GARANTI 9.5 31Mayıs17 SATIM 0.23 0.24 0.24 0.25-4.1% -0.36 14.1 0.027-0.007-3.0% 1.0 9.26 591 GADZA GARANTI 9 31Mayıs17 SATIM 0.11 0.12 0.11 0.12 0.0% -0.20 15.8 0.051-0.005-4.7% 1.0 8.88 900 GADYN GARANTI 8.5 31Mayıs17 SATIM 0.05 0.07 0.05 0.06 9.1% -0.10 14.6 0.103-0.003-5.7% 1.0 8.43 483 GADYO GARANTI 8 31Mayıs17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.05 a.d. a.d. a.d. a.d. 1.0 7.96 42 GADZD GARANTI 7.5 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 7.47 0 GADZE GARANTI 9.2 30Haziran17 SATIM 0.23 0.24 0.23 0.24 0.0% -0.28 11.1 0.036-0.005-2.0% 1.0 8.96 67 GADZB GARANTI 8.6 30Haziran17 SATIM 0.11 0.12 0.11 0.12 0.0% -0.15 12.2 0.066-0.003-2.9% 1.0 8.48 398 GADYK GARANTI 8 30Haziran17 SATIM 0.05 0.07 0.05 0.06 9.1% -0.08 11.1 0.131-0.002-3.5% 1.0 7.93 665 GADZF GARANTI 9 31Temmuz17 SATIM 0.24 0.25 0.25 0.26-3.9% -0.24 9.2 0.041-0.004-1.5% 1.0 8.75 65 4

Dün HADIF HALKBANK 13.4 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 1.0 13.43 156 HADID HALKBANK 12.5 28Nisan17 ALIM 0.01 0.03 0.02 0.04-33.3% 0.12 38.7 0.203-0.011-56.0% 1.0 12.53 1,203 HADIC HALKBANK 11.6 28Nisan17 ALIM 0.37 0.41 0.48 0.52-22.0% 0.74 19.4 0.013-0.021-5.5% 1.0 12.01 57 HADIG HALKBANK 10.7 28Nisan17 ALIM 1.22 1.27 1.34 1.39-8.8% 0.96 8.9 0.010-0.005-0.4% 1.0 11.97 0 HADIL HALKBANK 13.2 31Mayıs17 ALIM 0.07 0.09 0.09 0.11-20.0% 0.14 19.0 0.075-0.005-6.2% 1.0 13.29 63 HADIH HALKBANK 12.4 31Mayıs17 ALIM 0.22 0.24 0.27 0.29-17.9% 0.34 15.9 0.030-0.009-3.7% 1.0 12.64 225 HADII HALKBANK 11.5 31Mayıs17 ALIM 0.65 0.68 0.73 0.76-10.7% 0.63 10.8 0.016-0.009-1.3% 1.0 12.18 81 HADIJ HALKBANK 10.7 31Mayıs17 ALIM 1.25 1.29 1.35 1.39-7.3% 0.83 7.6 0.012-0.006-0.5% 1.0 11.99 2 HADIM HALKBANK 9.8 31Mayıs17 ALIM 2.06 2.10 2.17 2.21-5.0% 0.94 5.3 0.011-0.002-0.1% 1.0 11.90 0 HADIK HALKBANK 12.9 30Haziran17 ALIM 0.26 0.28 0.30 0.32-12.9% 0.31 12.7 0.034-0.006-2.2% 1.0 13.18 73 HADIE HALKBANK 12 30Haziran17 ALIM 0.59 0.62 0.66 0.69-10.4% 0.52 9.8 0.019-0.007-1.1% 1.0 12.62 13 HALKB HADIN HALKBANK 11.1 30Haziran17 ALIM 1.15 1.18 1.23 1.26-6.4% 0.73 7.3 0.014-0.006-0.5% 1.0 12.28 0 11.915 HADIO HALKBANK 12 31Temmuz17 ALIM 0.80 0.83 0.87 0.90-7.9% 0.55 7.9 0.018-0.006-0.7% 1.0 12.83 0-1.00% HADUB HALKBANK 11.8 28Nisan17 SATIM 0.09 0.11 0.07 0.10 17.6% -0.39 29.2 0.028-0.026-26.2% 1.0 11.69 23 HADTN HALKBANK 11 28Nisan17 SATIM - - 0.01 0.04-20.0% -0.08 26.7 0.435-0.009-46.9% 1.0 10.97 89 HADTO HALKBANK 10.2 28Nisan17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 10.17 45 HADUC HALKBANK 9.4 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 9.37 2 HADUH HALKBANK 12.2 31Mayıs17 SATIM 0.63 0.65 0.57 0.59 10.3% -0.59 10.6 0.017-0.009-1.4% 1.0 11.55 81 HADUF HALKBANK 11.4 31Mayıs17 SATIM 0.27 0.29 0.24 0.26 12.0% -0.34 13.1 0.030-0.009-3.1% 1.0 11.11 305 HADUE HALKBANK 10.7 31Mayıs17 SATIM 0.11 0.13 0.10 0.12 9.1% -0.17 14.4 0.061-0.006-5.1% 1.0 10.57 478 HADUD HALKBANK 10 31Mayıs17 SATIM 0.04 0.07 0.04 0.07 0.0% -0.08 12.4 0.138-0.004-6.5% 1.0 9.93 293 HADUI HALKBANK 9.2 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 9.17 57 HADUG HALKBANK 11.3 30Haziran17 SATIM 0.35 0.37 0.32 0.34 9.1% -0.31 10.0 0.032-0.006-1.7% 1.0 10.93 17 HADUA HALKBANK 10.5 30Haziran17 SATIM 0.17 0.19 0.15 0.18 9.1% -0.17 10.9 0.059-0.005-2.5% 1.0 10.31 38 HADUJ HALKBANK 9.7 30Haziran17 SATIM 0.07 0.09 0.06 0.08 14.3% -0.09 11.1 0.121-0.003-3.5% 1.0 9.61 79 HADUK HALKBANK 10 31Temmuz17 SATIM 0.16 0.18 0.14 0.16 13.3% -0.14 9.1 0.075-0.003-1.9% 1.0 9.82 76 ISDJE ISBANK 7.1 28Nisan17 ALIM 0.03 0.06 0.06 0.08-35.7% 0.38 30.2 0.032-0.014-30.2% 1.0 7.16 8 ISDJC ISBANK 6.6 28Nisan17 ALIM 0.41 0.43 0.45 0.47-8.7% 0.88 13.8 0.011-0.007-1.7% 1.0 7.03 0 ISDJA ISBANK 6.1 28Nisan17 ALIM 0.90 0.92 0.94 0.96-4.2% 0.98 7.4 0.010-0.001-0.2% 1.0 7.02 0 ISDJB ISBANK 5.7 28Nisan17 ALIM 1.30 1.32 1.34 1.36-3.0% 1.00 5.3 0.010 0.000 0.0% 1.0 7.02 0 ISDJJ ISBANK 7.7 31Mayıs17 ALIM 0.05 0.06 0.06 0.07-15.4% 0.19 20.8 0.056-0.003-6.3% 1.0 7.76 104 ISDJI ISBANK 7.2 31Mayıs17 ALIM 0.19 0.20 0.22 0.23-13.3% 0.45 14.9 0.022-0.005-2.7% 1.0 7.40 189 ISDJF ISBANK 6.7 31Mayıs17 ALIM 0.50 0.51 0.53 0.54-5.6% 0.72 9.8 0.014-0.004-0.9% 1.0 7.21 20 ISDJG ISBANK 6.2 31Mayıs17 ALIM 0.91 0.93 0.95 0.97-4.2% 0.88 6.6 0.011-0.002-0.3% 1.0 7.13 0 ISDJK ISBANK 7.5 30Haziran17 ALIM 0.20 0.21 0.22 0.23-8.9% 0.38 12.5 0.027-0.004-1.8% 1.0 7.71 0 ISDJH ISBANK 7 30Haziran17 ALIM 0.43 0.44 0.46 0.47-6.5% 0.60 9.4 0.017-0.004-0.9% 1.0 7.44 2 ISCTR ISDJD ISBANK 6.5 30Haziran17 ALIM 0.77 0.79 0.81 0.83-4.9% 0.77 6.8 0.013-0.003-0.4% 1.0 7.29 0 7.005 ISDJL ISBANK 7.5 31Temmuz17 ALIM 0.30 0.31 0.33 0.34-9.0% 0.44 9.6 0.023-0.003-1.1% 1.0 7.81 23-0.43% ISDVA ISBANK 6.3 28Nisan17 SATIM - - 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 6.27 762 ISDUN ISBANK 5.9 28Nisan17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 5.87 155 ISDUL ISBANK 5.5 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.47 66 ISDUM ISBANK 5.1 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.07 0 ISDVE ISBANK 7 31Mayıs17 SATIM 0.21 0.22 0.20 0.21 4.9% -0.43 13.2 0.023-0.005-2.5% 1.0 6.78 469 ISDVC ISBANK 6.5 31Mayıs17 SATIM 0.08 0.09 0.07 0.08 13.3% -0.20 15.7 0.052-0.004-4.4% 1.0 6.41 1,227 ISDVB ISBANK 6 31Mayıs17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.08 13.1 0.140-0.002-6.5% 1.0 5.96 645 ISDVF ISBANK 5.5 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 5.47 0 ISDVG ISBANK 6.8 30Haziran17 SATIM 0.21 0.22 0.20 0.21 4.9% -0.32 10.6 0.031-0.004-1.7% 1.0 6.58 44 ISDVD ISBANK 5.9 30Haziran17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.10 10.7 0.109-0.002-3.4% 1.0 5.84 475 ISDUO ISBANK 5.4 30Haziran17 SATIM 0.02 0.04 0.01 0.03 50.0% -0.04 a.d. a.d. a.d. a.d. 1.0 5.36 48 ISDVH ISBANK 6.5 31Temmuz17 SATIM 0.17 0.18 0.17 0.18 0.0% -0.24 9.1 0.042-0.003-1.5% 1.0 6.32 40 5

Dün KCDHJ KOC HOLDING 17 28Nisan17 ALIM 0.01 0.03 0.03 0.05-50.0% 0.25 39.0 0.114-0.012-59.4% 0.5 17.06 2 KCDHI KOC HOLDING 16 28Nisan17 ALIM 0.31 0.33 0.34 0.36-8.6% 0.79 18.8 0.023-0.013-3.9% 0.5 16.66 0 KCDHK KOC HOLDING 14.8 28Nisan17 ALIM 0.89 0.91 0.92 0.94-3.2% 0.97 8.9 0.020-0.002-0.3% 0.5 16.62 0 KCDHM KOC HOLDING 16.6 31Mayıs17 ALIM 0.33 0.34 0.35 0.36-5.6% 0.56 13.3 0.035-0.006-1.8% 0.5 17.28 0 KCDHL KOC HOLDING 15.5 31Mayıs17 ALIM 0.72 0.74 0.74 0.76-2.7% 0.79 8.8 0.025-0.004-0.6% 0.5 16.98 0 KCDHN KOC HOLDING 14.4 31Mayıs17 ALIM 1.20 1.22 1.23 1.25-2.4% 0.92 6.2 0.022-0.002-0.2% 0.5 16.84 0 KCHOL KCDHO KOC HOLDING 17.6 30Haziran17 ALIM 0.24 0.25 0.26 0.27-7.5% 0.40 12.8 0.051-0.004-1.7% 0.5 18.10 0 16.565 KCDIA KOC HOLDING 16.5 30Haziran17 ALIM 0.50 0.52 0.52 0.54-3.8% 0.61 9.7 0.033-0.004-0.8% 0.5 17.54 0-0.36% KCDTF KOC HOLDING 15.6 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.11 27.8 0.464-0.008-40.4% 0.5 15.54 249 KCDTE KOC HOLDING 14.5 28Nisan17 SATIM - - 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 0.5 14.44 150 KCDTG KOC HOLDING 13.6 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.5 13.54 0 KCDTJ KOC HOLDING 16.4 31Mayıs17 SATIM 0.21 0.22 0.20 0.21 4.9% -0.39 14.3 0.052-0.006-2.8% 0.5 15.96 100 KCDTH KOC HOLDING 15.3 31Mayıs17 SATIM 0.07 0.08 0.06 0.07 15.4% -0.17 17.1 0.121-0.004-5.3% 0.5 15.14 260 KCDTI KOC HOLDING 14.2 31Mayıs17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.07 14.0 0.320-0.002-7.0% 0.5 14.12 129 KCDTK KOC HOLDING 16 30Haziran17 SATIM 0.21 0.22 0.20 0.21 4.9% -0.31 11.3 0.066-0.004-1.9% 0.5 15.56 17 KCDTL KOC HOLDING 15 30Haziran17 SATIM 0.10 0.11 0.10 0.11 0.0% -0.17 12.6 0.120-0.003-2.8% 0.5 14.78 2 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 1 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% 0.32 27.9 0.017-0.005-23.2% 2.0 1.32 175 KRDBE KARDEMIR 1.2 28Nisan17 ALIM 0.16 0.19 0.13 0.16 20.7% 0.90 12.7 0.005-0.002-1.2% 2.0 1.30 0 KRDBH KARDEMIR 1.4 31Mayıs17 ALIM 0.02 0.04 0.01 0.03 50.0% 0.20 14.6 0.025-0.001-4.4% 2.0 1.42 4 KRDBG KARDEMIR 1.3 31Mayıs17 ALIM 0.08 0.09 0.07 0.08 13.3% 0.49 14.4 0.010-0.002-2.3% 2.0 1.35 149 KRDBF KARDEMIR 1.2 31Mayıs17 ALIM 0.22 0.24 0.19 0.21 15.0% 0.77 8.6 0.007-0.001-0.6% 2.0 1.32 881 KRDBI KARDEMIR 1.1 31Mayıs17 ALIM 0.39 0.42 0.36 0.39 8.0% 0.91 5.7 0.005-0.001-0.2% 2.0 1.31 0 KRDMD KRDBJ KARDEMIR 1.4 30Haziran17 ALIM 0.05 0.06 0.04 0.05 22.2% 0.30 13.8 0.016-0.001-2.3% 2.0 1.43 172 1.275 KRDBK KARDEMIR 1.3 30Haziran17 ALIM 0.13 0.15 0.11 0.12 21.7% 0.53 9.5 0.009-0.001-1.0% 2.0 1.38 488 1.59% KRDRD KARDEMIR 1.35 28Nisan17 SATIM 0.13 0.16 0.17 0.21-23.7% -0.91 13.6 0.005-0.002-1.2% 2.0 1.27 4 KRDRB KARDEMIR 1.25 28Nisan17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.29 25.6 0.026-0.004-20.7% 2.0 1.24 0 KRDRC KARDEMIR 1.15 28Nisan17 SATIM - - 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 2.0 1.14 6 KRDRE KARDEMIR 1.05 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 1.04 0 KRDRH KARDEMIR 1.3 31Mayıs17 SATIM 0.10 0.12 0.12 0.13-12.0% -0.51 10.9 0.010-0.002-1.8% 2.0 1.24 0 KRDRG KARDEMIR 1.2 31Mayıs17 SATIM 0.03 0.05 0.04 0.06-20.0% -0.24 11.8 0.023-0.002-3.9% 2.0 1.18 0 KRDRF KARDEMIR 1.1 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.09 9.6 0.063-0.001-4.2% 2.0 1.09 0 KRDRI KARDEMIR 1 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 2.0 0.99 0 KRDRJ KARDEMIR 1.3 30Haziran17 SATIM 0.12 0.14 0.14 0.15-10.3% -0.47 8.6 0.011-0.001-1.1% 2.0 1.23 0 KRDRK KARDEMIR 1.2 30Haziran17 SATIM 0.05 0.06 0.06 0.07-15.4% -0.26 10.9 0.020-0.001-2.2% 2.0 1.17 30 6

Dün SADGD SABANCI HOLDING 11.8 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 11.83 0 SADGC SABANCI HOLDING 11 28Nisan17 ALIM 0.01 0.03 0.04 0.06-60.0% 0.17 42.1 0.123-0.012-58.2% 1.0 11.03 6 SADGB SABANCI HOLDING 10.25 28Nisan17 ALIM 0.39 0.41 0.53 0.55-25.9% 0.79 18.9 0.012-0.016-4.0% 1.0 10.66 20 SADGE SABANCI HOLDING 9.5 28Nisan17 ALIM 1.11 1.14 1.26 1.29-11.8% 0.98 9.0 0.010-0.003-0.2% 1.0 10.64 0 SADGG SABANCI HOLDING 11.5 31Mayıs17 ALIM 0.10 0.11 0.14 0.15-27.6% 0.23 20.7 0.046-0.006-5.4% 1.0 11.61 2 SADGF SABANCI HOLDING 10.5 31Mayıs17 ALIM 0.50 0.52 0.61 0.62-17.1% 0.61 12.0 0.017-0.008-1.5% 1.0 11.02 0 SADGH SABANCI HOLDING 9.6 31Mayıs17 ALIM 1.19 1.21 1.33 1.35-10.4% 0.86 7.5 0.012-0.004-0.3% 1.0 10.81 0 SAHOL SADGI SABANCI HOLDING 11.5 30Haziran17 ALIM 0.23 0.24 0.29 0.30-20.3% 0.33 13.9 0.031-0.005-2.2% 1.0 11.74 43 10.615 SADGJ SABANCI HOLDING 10.5 30Haziran17 ALIM 0.69 0.71 0.79 0.81-12.5% 0.63 9.2 0.016-0.005-0.8% 1.0 11.21 0-1.39% SADRO SABANCI HOLDING 10.3 28Nisan17 SATIM 0.02 0.04 0.01 0.03 50.0% -0.23 32.6 0.060-0.017-58.0% 1.0 10.26 0 SADRN SABANCI HOLDING 9.5 28Nisan17 SATIM - - 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 9.47 0 SADRM SABANCI HOLDING 9.25 28Nisan17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 9.22 1 SADSA SABANCI HOLDING 8.5 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 8.47 0 SADSC SABANCI HOLDING 10.3 31Mayıs17 SATIM 0.21 0.22 0.16 0.17 30.3% -0.31 15.0 0.032-0.007-3.3% 1.0 10.08 0 SADSB SABANCI HOLDING 9.5 31Mayıs17 SATIM 0.06 0.08 0.04 0.06 40.0% -0.12 15.6 0.090-0.004-5.6% 1.0 9.42 0 SADSD SABANCI HOLDING 8.8 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 8.77 0 SADSE SABANCI HOLDING 10 30Haziran17 SATIM 0.21 0.22 0.17 0.18 22.9% -0.25 11.9 0.041-0.005-2.1% 1.0 9.78 23 SADSF SABANCI HOLDING 9 30Haziran17 SATIM 0.06 0.07 0.05 0.06 18.2% -0.09 13.8 0.116-0.002-3.6% 1.0 8.93 0 TCDDH TURKCELL 12.5 28Nisan17 ALIM 0.25 0.27 0.30 0.32-16.1% 0.67 26.5 0.014-0.024-9.2% 1.0 12.77 0 TCDDI TURKCELL 11.75 28Nisan17 ALIM 0.94 0.97 1.00 1.03-5.9% 0.94 12.1 0.010-0.007-0.7% 1.0 12.72 0 TCDDK TURKCELL 11 28Nisan17 ALIM 1.69 1.73 1.75 1.79-3.4% 0.99 7.3 0.010-0.001 0.0% 1.0 12.73 0 TCDDJ TURKCELL 10.25 28Nisan17 ALIM 2.44 2.48 2.50 2.54-2.4% 1.00 5.1 0.010 0.001 0.0% 1.0 12.73 0 TCDDM TURKCELL 13.4 31Mayıs17 ALIM 0.18 0.19 0.20 0.21-9.8% 0.32 19.7 0.033-0.007-4.0% 1.0 13.59 35 TCDDL TURKCELL 12.4 31Mayıs17 ALIM 0.68 0.70 0.71 0.73-4.2% 0.67 11.8 0.015-0.008-1.2% 1.0 13.10 0 TCDDN TURKCELL 11.4 31Mayıs17 ALIM 1.48 1.51 1.53 1.56-3.2% 0.88 7.3 0.011-0.004-0.3% 1.0 12.91 0 TCELL TCDDO TURKCELL 13 30Haziran17 ALIM 0.52 0.53 0.56 0.57-7.1% 0.51 11.8 0.020-0.006-1.2% 1.0 13.53 0 12.685 TCDEA TURKCELL 12 30Haziran17 ALIM 1.18 1.21 1.21 1.24-2.4% 0.75 7.8 0.013-0.005-0.4% 1.0 13.21 0-0.39% TCDYY TURKCELL 12 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.10 33.5 0.243-0.011-57.4% 1.0 11.97 0 TCDYU TURKCELL 11.25 28Nisan17 SATIM - - 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 11.22 0 TCDYV TURKCELL 10.5 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 10.47 0 TCDYZ TURKCELL 9.75 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 9.72 0 TCDZR TURKCELL 12.5 31Mayıs17 SATIM 0.27 0.29 0.25 0.27 7.7% -0.36 15.1 0.028-0.009-3.1% 1.0 12.21 50 TCDZP TURKCELL 11.5 31Mayıs17 SATIM 0.08 0.09 0.06 0.07 30.8% -0.14 18.0 0.080-0.005-6.0% 1.0 11.41 2 TCDZS TURKCELL 10.5 31Mayıs17 SATIM 0.02 0.04 0.01 0.03 50.0% -0.04 a.d. a.d. a.d. a.d. 1.0 10.46 0 TCDZT TURKCELL 12 30Haziran17 SATIM 0.23 0.24 0.21 0.22 9.3% -0.25 12.4 0.041-0.005-2.3% 1.0 11.76 21 TCDZU TURKCELL 11 30Haziran17 SATIM 0.09 0.10 0.08 0.09 11.8% -0.11 13.6 0.096-0.003-3.4% 1.0 10.90 0 7

Dün THDKC TURK HAVA Y 6.7 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.03 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% 0.22 33.5 0.074-0.008-37.7% 1.0 6.33 1,868 THDJO TURK HAVA Y 5.9 28Nisan17 ALIM 0.21 0.23 0.08 0.10 144.4% 0.81 20.5 0.012-0.009-3.9% 1.0 6.13 33 THDKA TURK HAVA Y 5.5 28Nisan17 ALIM 0.60 0.63 0.42 0.45 41.4% 0.97 9.4 0.010-0.002-0.3% 1.0 6.13 2 THDKD TURK HAVA Y 5.1 28Nisan17 ALIM 1.00 1.02 0.81 0.83 23.2% 1.00 6.0 0.010 0.000 0.0% 1.0 6.12 0 THDKJ TURK HAVA Y 6.6 31Mayıs17 ALIM 0.07 0.09 0.04 0.06 60.0% 0.25 16.7 0.042-0.003-4.2% 1.0 6.69 194 THDKE TURK HAVA Y 6.2 31Mayıs17 ALIM 0.20 0.22 0.12 0.13 68.0% 0.50 13.4 0.020-0.005-2.2% 1.0 6.42 722 THDKF TURK HAVA Y 5.8 31Mayıs17 ALIM 0.45 0.47 0.32 0.33 41.5% 0.75 9.5 0.014-0.004-0.8% 1.0 6.27 220 THDKG TURK HAVA Y 5.4 31Mayıs17 ALIM 0.79 0.81 0.63 0.65 25.0% 0.89 6.7 0.011-0.002-0.3% 1.0 6.21 1 THDKI TURK HAVA Y 5 31Mayıs17 ALIM 1.16 1.18 0.99 1.01 17.0% 0.96 4.9 0.011-0.001-0.1% 1.0 6.18 0 THDKH TURK HAVA Y 6.5 30Haziran17 ALIM 0.18 0.20 0.12 0.13 52.0% 0.39 11.6 0.026-0.003-1.7% 1.0 6.70 1,932 THDKB TURK HAVA Y 6 30Haziran17 ALIM 0.43 0.45 0.32 0.33 35.4% 0.64 8.7 0.016-0.003-0.7% 1.0 6.45 257 THYAO THDKK TURK HAVA Y 5.5 30Haziran17 ALIM 0.80 0.82 0.65 0.66 23.7% 0.83 6.2 0.012-0.002-0.3% 1.0 6.32 35 6.095 THDKL TURK HAVA Y 6 31Temmuz17 ALIM 0.53 0.55 0.42 0.43 27.1% 0.65 7.2 0.016-0.003-0.5% 1.0 6.55 88 3.04% THDVM TURK HAVA Y 6.1 28Nisan17 SATIM 0.06 0.08 0.20 0.22-66.7% -0.49 29.6 0.021-0.011-16.0% 1.0 6.02 12 THDVI TURK HAVA Y 5.7 28Nisan17 SATIM - - 0.02 0.04-33.3% -0.07 22.8 0.476-0.005-22.6% 1.0 5.67 1 THDVJ TURK HAVA Y 5.3 28Nisan17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 5.27 12 THDVK TURK HAVA Y 4.9 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.87 0 THDVN TURK HAVA Y 4.5 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.47 4 THDYD TURK HAVA Y 6.3 31Mayıs17 SATIM 0.29 0.31 0.41 0.43-28.6% -0.57 10.9 0.018-0.005-1.5% 1.0 5.99 0 THDYB TURK HAVA Y 5.9 31Mayıs17 SATIM 0.12 0.14 0.18 0.19-29.7% -0.31 13.3 0.033-0.005-3.5% 1.0 5.76 75 THDVO TURK HAVA Y 5.5 31Mayıs17 SATIM 0.04 0.06 0.07 0.08-33.3% -0.14 14.0 0.078-0.003-5.6% 1.0 5.44 144 THDYA TURK HAVA Y 5.1 31Mayıs17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.05 11.8 0.211-0.001-6.8% 1.0 5.07 1 THDYE TURK HAVA Y 4.7 31Mayıs17 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 THDYF TURK HAVA Y 5.9 30Haziran17 SATIM 0.17 0.19 0.24 0.25-26.5% -0.32 9.9 0.032-0.003-1.9% 1.0 5.71 12 THDYC TURK HAVA Y 5.5 30Haziran17 SATIM 0.08 0.10 0.12 0.13-28.0% -0.18 10.6 0.058-0.002-2.7% 1.0 5.40 1 THDVL TURK HAVA Y 5.1 30Haziran17 SATIM 0.04 0.06 0.05 0.07-16.7% -0.09 10.3 0.115-0.002-3.1% 1.0 5.04 8 THDYG TURK HAVA Y 5.5 31Temmuz17 SATIM 0.12 0.14 0.16 0.17-21.2% -0.20 8.7 0.052-0.002-1.7% 1.0 5.36 31 TTDGH TURK TELEKOM 6.6 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.19 33.0 0.099-0.007-35.5% 1.0 6.63 0 TTDGG TURK TELEKOM 6.2 28Nisan17 ALIM 0.16 0.18 0.01 0.03 750.0% 0.78 24.9 0.012-0.008-4.5% 1.0 6.38 3 TTDGF TURK TELEKOM 5.8 28Nisan17 ALIM 0.55 0.57 0.22 0.24 143.5% 0.99 10.9 0.010-0.001-0.1% 1.0 6.37 0 TTDGI TURK TELEKOM 5.4 28Nisan17 ALIM 0.95 0.98 0.60 0.63 56.9% 1.00 6.5 0.010 0.000 0.0% 1.0 6.38 0 TTDGM TURK TELEKOM 6.8 31Mayıs17 ALIM 0.07 0.09 0.02 0.04 166.7% 0.27 18.2 0.040-0.003-3.9% 1.0 6.89 0 TTDGL TURK TELEKOM 6.4 31Mayıs17 ALIM 0.21 0.22 0.07 0.08 186.7% 0.54 15.3 0.019-0.004-1.9% 1.0 6.62 200 TTDGK TURK TELEKOM 6 31Mayıs17 ALIM 0.47 0.49 0.23 0.24 104.3% 0.80 10.2 0.013-0.003-0.6% 1.0 6.49 1 TTDGJ TURK TELEKOM 5.6 31Mayıs17 ALIM 0.83 0.85 0.52 0.54 58.5% 0.93 6.9 0.011-0.001-0.2% 1.0 6.45 0 TTKOM TTDGO TURK TELEKOM 6.5 30Haziran17 ALIM 0.26 0.27 0.12 0.13 112.0% 0.52 12.0 0.019-0.003-1.2% 1.0 6.77 4 6.355 TTDGN TURK TELEKOM 6 30Haziran17 ALIM 0.58 0.60 0.34 0.36 68.6% 0.77 8.1 0.013-0.002-0.4% 1.0 6.60 0 5.83% TTDSD TURK TELEKOM 6 28Nisan17 SATIM 0.01 0.03 0.06 0.08-71.4% -0.05 a.d. a.d. a.d. a.d. 1.0 5.97 0 TTDSB TURK TELEKOM 5.6 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.57 0 TTDSC TURK TELEKOM 5.2 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.17 0 TTDSE TURK TELEKOM 4.8 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.77 0 TTDSH TURK TELEKOM 6.5 31Mayıs17 SATIM 0.24 0.26 0.47 0.49-47.9% -0.53 13.0 0.019-0.004-1.7% 1.0 6.24 20 TTDSI TURK TELEKOM 6.1 31Mayıs17 SATIM 0.08 0.10 0.21 0.22-58.1% -0.26 16.2 0.039-0.004-4.1% 1.0 6.00 57 TTDSF TURK TELEKOM 5.7 31Mayıs17 SATIM 0.02 0.04 0.07 0.08-60.0% -0.10 15.6 0.106-0.002-6.7% 1.0 5.66 1 TTDSG TURK TELEKOM 5.3 31Mayıs17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.03 a.d. a.d. a.d. a.d. 1.0 5.27 3 TTDSJ TURK TELEKOM 6 30Haziran17 SATIM 0.11 0.13 0.21 0.22-44.2% -0.24 12.2 0.043-0.003-2.2% 1.0 5.87 25 TTDSK TURK TELEKOM 5.5 30Haziran17 SATIM 0.03 0.05 0.07 0.08-46.7% -0.09 12.3 0.114-0.001-3.4% 1.0 5.45 0 8

Dün TUDHN TUPRAS 99 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 0.2 99.15 1,257 TUDHM TUPRAS 92 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.12 43.6 1.035-0.014-71.4% 0.2 92.15 591 TUDHL TUPRAS 85 28Nisan17 ALIM 0.61 0.65 0.31 0.35 90.9% 0.82 20.4 0.056-0.022-3.6% 0.2 88.25 0 TUDHO TUPRAS 78 28Nisan17 ALIM 1.98 2.02 1.55 1.59 27.4% 0.99 8.6 0.050-0.002-0.1% 0.2 88.10 0 TUDIB TUPRAS 97 31Mayıs17 ALIM 0.14 0.15 0.09 0.10 52.6% 0.17 19.2 0.310-0.008-5.2% 0.2 97.75 78 TUDIA TUPRAS 90 31Mayıs17 ALIM 0.50 0.52 0.34 0.36 45.7% 0.46 15.0 0.109-0.013-2.5% 0.2 92.60 76 TUDIC TUPRAS 84 31Mayıs17 ALIM 1.21 1.24 0.92 0.95 31.0% 0.74 10.3 0.067-0.010-0.8% 0.2 90.20 0 TUDID TUPRAS 78 31Mayıs17 ALIM 2.22 2.26 1.85 1.89 19.8% 0.90 6.9 0.055-0.005-0.2% 0.2 89.30 0 TUPRS TUDIE TUPRAS 94 30Haziran17 ALIM 0.47 0.48 0.33 0.34 41.8% 0.37 13.2 0.137-0.009-1.8% 0.2 96.40 73 87.850 TUDIF TUPRAS 88 30Haziran17 ALIM 1.00 1.03 0.78 0.81 27.7% 0.59 9.9 0.085-0.009-0.9% 0.2 93.15 0 2.54% TUDTI TUPRAS 92 28Nisan17 SATIM 0.82 0.86 1.24 1.28-33.3% -0.88 17.6 0.053-0.014-1.7% 0.2 87.70 0 TUDTJ TUPRAS 86 28Nisan17 SATIM 0.05 0.08 0.24 0.27-74.5% -0.26 37.0 0.250-0.028-43.1% 0.2 85.60 0 TUDTG TUPRAS 80 28Nisan17 SATIM - - 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 0.2 79.85 0 TUDTH TUPRAS 74 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.2 73.85 33 TUDTK TUPRAS 88 31Mayıs17 SATIM 0.52 0.55 0.74 0.77-29.1% -0.44 13.7 0.114-0.013-2.4% 0.2 85.25 1 TUDTL TUPRAS 82 31Mayıs17 SATIM 0.17 0.18 0.28 0.29-38.6% -0.19 17.5 0.270-0.009-5.1% 0.2 81.10 30 TUDTM TUPRAS 76 31Mayıs17 SATIM 0.05 0.06 0.09 0.10-42.1% -0.07 19.8 0.806-0.004-7.8% 0.2 75.70 0 TUDTN TUPRAS 70 31Mayıs17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.02 a.d. a.d. a.d. a.d. 0.2 69.85 30 TUDTO TUPRAS 85 30Haziran17 SATIM 0.44 0.46 0.60 0.62-26.2% -0.31 11.4 0.164-0.008-1.9% 0.2 82.70 0 TUDUA TUPRAS 79 30Haziran17 SATIM 0.19 0.20 0.27 0.28-29.1% -0.15 13.3 0.332-0.006-2.9% 0.2 78.00 0 VADIA VAKIFBANK 5.8 28Nisan17 ALIM 0.32 0.34 0.34 0.36-5.7% 0.85 15.0 0.011-0.008-2.3% 1.0 6.14 0 VADHO VAKIFBANK 5.4 28Nisan17 ALIM 0.71 0.73 0.73 0.75-2.7% 0.97 8.2 0.010-0.002-0.2% 1.0 6.13 0 VADHN VAKIFBANK 5 28Nisan17 ALIM 1.11 1.14 1.13 1.16-1.7% 1.00 5.4 0.010 0.000 0.0% 1.0 6.14 0 VADIB VAKIFBANK 4.6 28Nisan17 ALIM 1.51 1.54 1.53 1.56-1.3% 1.00 4.0 0.010 0.000 0.0% 1.0 6.14 0 VADIF VAKIFBANK 6.3 31Mayıs17 ALIM 0.15 0.16 0.16 0.17-6.1% 0.41 15.4 0.025-0.005-3.0% 1.0 6.46 82 VADID VAKIFBANK 5.9 31Mayıs17 ALIM 0.37 0.38 0.39 0.40-5.1% 0.66 10.7 0.015-0.004-1.2% 1.0 6.28 48 VADIC VAKIFBANK 5.5 31Mayıs17 ALIM 0.68 0.70 0.70 0.72-2.8% 0.84 7.4 0.012-0.003-0.4% 1.0 6.20 2 VADIG VAKIFBANK 5.1 31Mayıs17 ALIM 1.04 1.06 1.06 1.08-1.9% 0.93 5.4 0.011-0.001-0.1% 1.0 6.16 5 VADIH VAKIFBANK 6.2 30Haziran17 ALIM 0.31 0.32 0.32 0.33-3.1% 0.52 10.1 0.019-0.004-1.1% 1.0 6.52 0 VAKBN VADIE VAKIFBANK 5.7 30Haziran17 ALIM 0.62 0.64 0.64 0.66-3.1% 0.74 7.1 0.014-0.003-0.4% 1.0 6.34 19 6.105 VADII VAKIFBANK 6.4 31Temmuz17 ALIM 0.32 0.33 0.33 0.34-3.0% 0.48 8.9 0.021-0.003-0.9% 1.0 6.73 4-0.33% VADTL VAKIFBANK 5.8 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.15 26.2 0.137-0.008-38.5% 1.0 5.77 0 VADTK VAKIFBANK 5.4 28Nisan17 SATIM - - 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 5.37 109 VADTI VAKIFBANK 5 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.97 103 VADTJ VAKIFBANK 4.6 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.57 0 VADUA VAKIFBANK 5.7 31Mayıs17 SATIM 0.08 0.09 0.08 0.09 0.0% -0.23 15.0 0.044-0.004-4.4% 1.0 5.61 800 VADTM VAKIFBANK 5.3 31Mayıs17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.10 13.1 0.106-0.002-5.5% 1.0 5.25 445 VADTN VAKIFBANK 4.9 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 4.87 157 VADUB VAKIFBANK 4.5 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 4.47 0 VADUC VAKIFBANK 5.8 30Haziran17 SATIM 0.16 0.17 0.16 0.17 0.0% -0.29 10.6 0.034-0.003-1.9% 1.0 5.63 95 VADTO VAKIFBANK 5 30Haziran17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.08 10.0 0.128-0.001-3.4% 1.0 4.95 520 VADUD VAKIFBANK 5.5 31Temmuz17 SATIM 0.13 0.14 0.13 0.14 0.0% -0.21 9.1 0.049-0.002-1.6% 1.0 5.36 27 9

Dün YKDHL YAPI KREDI 4.5 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.12 27.5 0.180-0.004-19.7% 1.0 4.53 4 YKDHK YAPI KREDI 4.2 28Nisan17 ALIM 0.12 0.15 0.16 0.19-22.9% 0.73 19.6 0.012-0.007-5.2% 1.0 4.35 26 YKDHJ YAPI KREDI 3.9 28Nisan17 ALIM 0.41 0.44 0.45 0.48-8.6% 0.95 9.4 0.010-0.002-0.5% 1.0 4.34 0 YKDHM YAPI KREDI 3.6 28Nisan17 ALIM 0.71 0.74 0.75 0.78-5.2% 0.99 5.9 0.010 0.000 0.0% 1.0 4.34 0 YKDIB YAPI KREDI 4.5 31Mayıs17 ALIM 0.09 0.10 0.11 0.12-17.4% 0.38 16.1 0.026-0.003-3.4% 1.0 4.60 139 YKDHO YAPI KREDI 4.2 31Mayıs17 ALIM 0.25 0.26 0.28 0.29-10.5% 0.66 10.8 0.015-0.003-1.2% 1.0 4.46 22 YKDHN YAPI KREDI 3.9 31Mayıs17 ALIM 0.49 0.51 0.52 0.54-5.7% 0.85 7.2 0.012-0.002-0.4% 1.0 4.41 34 YKDIC YAPI KREDI 3.6 31Mayıs17 ALIM 0.76 0.78 0.80 0.82-4.9% 0.94 5.2 0.011-0.001-0.1% 1.0 4.38 1 YKDID YAPI KREDI 4.3 30Haziran17 ALIM 0.27 0.28 0.30 0.31-9.8% 0.60 9.2 0.017-0.002-0.9% 1.0 4.58 30 YKBNK YKDIA YAPI KREDI 4 30Haziran17 ALIM 0.47 0.49 0.51 0.53-7.7% 0.77 6.7 0.013-0.002-0.4% 1.0 4.49 1 4.305 YKDIE YAPI KREDI 4.4 31Temmuz17 ALIM 0.29 0.30 0.31 0.32-6.3% 0.56 8.1 0.018-0.002-0.7% 1.0 4.70 2-0.92% YKDTI YAPI KREDI 4.4 28Nisan17 SATIM 0.10 0.13 0.08 0.11 21.1% -0.70 21.8 0.013-0.007-6.5% 1.0 4.27 2 YKDTH YAPI KREDI 4.1 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.16 23.8 0.127-0.005-27.4% 1.0 4.07 5 YKDTF YAPI KREDI 3.8 28Nisan17 SATIM - - 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 3.77 78 YKDTG YAPI KREDI 3.5 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.47 2 YKDTM YAPI KREDI 4.1 31Mayıs17 SATIM 0.07 0.08 0.06 0.07 15.4% -0.27 14.6 0.039-0.003-3.7% 1.0 4.02 114 YKDTJ YAPI KREDI 3.8 31Mayıs17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.11 12.3 0.097-0.002-5.4% 1.0 3.76 42 YKDTK YAPI KREDI 3.5 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 3.47 0 YKDTN YAPI KREDI 3.2 31Mayıs17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 3.17 0 YKDTO YAPI KREDI 4 30Haziran17 SATIM 0.08 0.09 0.07 0.08 13.3% -0.23 11.0 0.044-0.002-2.3% 1.0 3.91 0 YKDTL YAPI KREDI 3.7 30Haziran17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.12 9.9 0.090-0.001-3.1% 1.0 3.65 20 YKDUA YAPI KREDI 3.8 31Temmuz17 SATIM 0.07 0.08 0.06 0.07 15.4% -0.17 9.5 0.060-0.001-1.7% 1.0 3.72 168 DXDJJ DAX 13250 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 13,258 3 DXDJH DAX 12750 28Nisan17 ALIM - - 0.03 0.05-50.0% 0.11 103.5 49.5-0.016-80.4% 0.001 12,758 827 DXDJG DAX 12250 28Nisan17 ALIM 0.94 0.98 0.96 1.00-2.0% 0.80 36.8 2.9-0.034-3.5% 0.001 12,502 0 DXDJF DAX 11750 28Nisan17 ALIM 2.84 2.89 2.85 2.90-0.3% 0.97 16.1 2.6-0.009-0.3% 0.001 12,493 0 DXDJK DAX 11000 28Nisan17 ALIM 5.76 5.81 5.78 5.83-0.3% 1.00 8.4 2.6 0.000 0.0% 0.001 12,494 0 DXDJM DAX 13750 31Mayıs17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.03 a.d. a.d. a.d. a.d. 0.001 13,760 55 DXDJN DAX 13250 31Mayıs17 ALIM 0.10 0.11 0.11 0.12-8.7% 0.12 44.5 23.9-0.009-8.5% 0.001 13,278 120 DXDJL DAX 12750 31Mayıs17 ALIM 0.57 0.59 0.59 0.61-3.3% 0.37 28.7 7.1-0.021-3.6% 0.001 12,902 27 DXDJO DAX 12250 31Mayıs17 ALIM 1.67 1.70 1.70 1.73-1.7% 0.65 18.1 3.9-0.022-1.3% 0.001 12,687 0 DXDKA DAX 11750 31Mayıs17 ALIM 3.21 3.25 3.26 3.30-1.5% 0.84 12.4 3.0-0.016-0.5% 0.001 12,586 0 DXDKB DAX 11250 31Mayıs17 ALIM 5.01 5.06 5.05 5.10-0.8% 0.92 8.8 2.8-0.011-0.2% 0.001 12,551 0 DXDKC DAX 10750 31Mayıs17 ALIM 6.89 6.95 6.94 7.00-0.7% 0.96 6.7 2.7-0.008-0.1% 0.001 12,537 0 DXDKD DAX 13500 30Haziran17 ALIM 0.19 0.20 0.19 0.20 0.0% 0.13 31.6 20.3-0.008-3.9% 0.001 13,551 10 DXDJI DAX 13000 30Haziran17 ALIM 0.61 0.62 0.63 0.64-3.1% 0.30 23.4 8.5-0.015-2.4% 0.001 13,159 16 DAX DXDKE DAX 12500 30Haziran17 ALIM 1.47 1.50 1.55 1.57-4.8% 0.52 16.7 5.0-0.017-1.2% 0.001 12,886 0 12,483 DXDKF DAX 12000 30Haziran17 ALIM 2.77 2.81 2.83 2.86-1.9% 0.70 12.1 3.6-0.016-0.6% 0.001 12,723 0 0.06% DXDVF DAX 12250 28Nisan17 SATIM 0.04 0.07 0.08 0.11-42.1% -0.20 67.6 19.9-0.035-63.5% 0.001 12,232 64 DXDVB DAX 11750 28Nisan17 SATIM - - 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 0.001 11,742 22 DXDVC DAX 11000 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 10,992 16 DXDVD DAX 10250 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 10,242 86 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 1.50 1.54 1.58 1.62-5.0% -0.64 19.6 4.0-0.017-1.1% 0.001 12,354 1 DXDVM DAX 12250 31Mayıs17 SATIM 0.68 0.70 0.74 0.76-8.0% -0.35 23.5 7.4-0.019-2.7% 0.001 12,070 53 DXDVK DAX 11750 31Mayıs17 SATIM 0.30 0.31 0.33 0.34-9.0% -0.18 25.3 15.1-0.014-4.5% 0.001 11,670 69 DXDVJ DAX 11250 31Mayıs17 SATIM 0.13 0.14 0.15 0.16-12.9% -0.09 26.2 32.2-0.008-6.1% 0.001 11,214 453 DXDVI DAX 10750 31Mayıs17 SATIM 0.06 0.08 0.07 0.09-12.5% -0.04 a.d. a.d. a.d. a.d. 0.001 10,729 436 DXDVH DAX 10250 31Mayıs17 SATIM 0.03 0.06 0.03 0.06 0.0% -0.02 a.d. a.d. a.d. a.d. 0.001 10,235 16 DXDVN DAX 9750 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.001 9,742 0 DXDYB DAX 12000 30Haziran17 SATIM 0.83 0.85 0.88 0.90-5.6% -0.30 17.1 8.5-0.014-1.6% 0.001 11,781 3 DXDYA DAX 11500 30Haziran17 SATIM 0.46 0.47 0.49 0.51-7.0% -0.18 18.4 14.5-0.010-2.2% 0.001 11,379 1 DXDVO DAX 11000 30Haziran17 SATIM 0.25 0.26 0.27 0.28-7.3% -0.10 18.9 25.2-0.007-2.8% 0.001 10,933 41 DXDVE DAX 10500 30Haziran17 SATIM 0.14 0.15 0.15 0.16-6.5% -0.06 19.0 43.8-0.005-3.3% 0.001 10,461 209 10

Dün SPDHF S&P500 2600 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.005 2,602 2 SPDHE S&P500 2450 28Nisan17 ALIM - - 0.02 0.04-33.3% 0.11 92.2 7.5-0.011-55.7% 0.005 2,452 0 SPDHD S&P500 2300 28Nisan17 ALIM 1.68 1.72 1.60 1.64 4.9% 0.92 22.5 0.6-0.013-0.8% 0.005 2,396 0 SPDHG S&P500 2150 28Nisan17 ALIM 4.35 4.40 4.27 4.32 1.9% 0.98 9.5 0.6-0.006-0.1% 0.005 2,396 0 SPDHH S&P500 2550 31Mayıs17 ALIM 0.06 0.08 0.06 0.08 0.0% 0.08 43.4 7.4-0.004-5.1% 0.005 2,554 1 SPDHJ S&P500 2475 31Mayıs17 ALIM 0.18 0.19 0.17 0.18 5.7% 0.20 44.6 2.8-0.008-4.2% 0.005 2,486 4 SPDHI S&P500 2400 31Mayıs17 ALIM 0.58 0.60 0.56 0.58 3.5% 0.47 32.5 1.2-0.014-2.4% 0.005 2,434 2 SPDHK S&P500 2300 31Mayıs17 ALIM 1.88 1.91 1.83 1.86 2.7% 0.78 17.3 0.7-0.010-0.6% 0.005 2,407 0 S&P 500 SPDHL S&P500 2550 30Haziran17 ALIM 0.14 0.15 0.13 0.14 7.4% 0.13 36.5 4.4-0.004-2.8% 0.005 2,558 7 2,393 SPDHM S&P500 2450 30Haziran17 ALIM 0.46 0.47 0.43 0.44 6.9% 0.33 29.7 1.7-0.009-2.0% 0.005 2,476 0 0.24% SPDTD S&P500 2500 28Nisan17 SATIM 1.90 1.95 2.02 2.07-5.9% -0.98 21.4 0.6-0.004-0.2% 0.005 2,391 0 SPDTC S&P500 2350 28Nisan17 SATIM 0.04 0.07 0.08 0.11-42.1% -0.18 74.1 4.0-0.023-41.3% 0.005 2,346 29 SPDTA S&P500 2200 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 0.005 2,198 9 SPDTB S&P500 2050 28Nisan17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.005 2,048 6 SPDTE S&P500 2300 31Mayıs17 SATIM 0.27 0.29 0.31 0.33-12.5% -0.22 31.2 2.6-0.011-3.8% 0.005 2,284 15 SPDTG S&P500 2225 31Mayıs17 SATIM 0.15 0.16 0.17 0.18-11.4% -0.12 31.1 4.8-0.007-4.7% 0.005 2,216 29 SPDTF S&P500 2150 31Mayıs17 SATIM 0.09 0.10 0.10 0.11-9.5% -0.07 29.6 8.5-0.005-5.1% 0.005 2,144 18 SPDTH S&P500 2000 31Mayıs17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.03 a.d. a.d. a.d. a.d. 0.005 1,997 0 SPDTI S&P500 2300 30Haziran17 SATIM 0.52 0.54 0.57 0.59-8.6% -0.28 21.7 2.0-0.009-1.7% 0.005 2,270 0 SPDTJ S&P500 2200 30Haziran17 SATIM 0.28 0.29 0.32 0.33-12.3% -0.15 21.9 3.7-0.007-2.3% 0.005 2,184 0 DJDDG DOW JONES 22000 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 0.0005 22,017 129 DJDDF DOW JONES 21000 28Nisan17 ALIM 0.22 0.24 0.21 0.23 4.5% 0.54 73.8 10.3-0.028-12.2% 0.0005 21,134 6 DJDDH DOW JONES 20000 28Nisan17 ALIM 1.84 1.88 1.79 1.83 2.8% 0.95 18.8 5.7-0.008-0.4% 0.0005 21,052 0 DJDDI DOW JONES 22000 31Mayıs17 ALIM 0.08 0.09 0.07 0.09 6.2% 0.13 50.6 46.8-0.005-6.3% 0.0005 22,050 6 Dow Jones DJDDJ DOW JONES 20500 31Mayıs17 ALIM 1.16 1.19 1.13 1.15 3.1% 0.70 21.8 7.9-0.011-0.9% 0.0005 21,166 0 21,028 DJDDK DOW JONES 21500 30Haziran17 ALIM 0.43 0.44 0.38 0.39 13.0% 0.34 28.5 16.7-0.009-2.0% 0.0005 21,746 11 0.18% DJDYY DOW JONES 21000 28Nisan17 SATIM 0.15 0.19 0.21 0.25-26.1% -0.46 75.2 12.2-0.027-15.8% 0.0005 20,894 0 DJDYZ DOW JONES 20000 28Nisan17 SATIM - - 0.01 0.03 0.0% -0.05 55.3 236.7-0.008-41.8% 0.0005 19,983 0 DJDYV DOW JONES 19000 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0005 18,983 25 DJDZP DOW JONES 20000 31Mayıs17 SATIM 0.19 0.20 0.21 0.22-9.3% -0.18 32.7 31.4-0.009-4.5% 0.0005 19,888 80 DJDZR DOW JONES 19000 31Mayıs17 SATIM 0.08 0.09 0.09 0.10-10.5% -0.08 29.9 75.9-0.005-5.9% 0.0005 18,950 7 DJDZS DOW JONES 19500 30Haziran17 SATIM 0.29 0.30 0.31 0.32-6.3% -0.18 21.6 32.1-0.007-2.2% 0.0005 19,332 8 FTDDJ FTSE100 7800 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 7,807 0 FTDDI FTSE100 7500 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.08 80.4 65.7-0.009-44.4% 0.001 7,507 0 FTDDK FTSE100 7200 28Nisan17 ALIM 0.44 0.47 0.41 0.44 7.1% 0.76 49.8 2.6-0.023-5.1% 0.001 7,302 0 FTDDL FTSE100 7500 31Mayıs17 ALIM 0.14 0.15 0.15 0.16-6.5% 0.21 45.0 10.7-0.008-5.2% 0.001 7,533 0 FTSE 100 FTDDM FTSE100 7100 31Mayıs17 ALIM 1.03 1.06 1.00 1.02 3.5% 0.68 21.2 3.2-0.011-1.1% 0.001 7,331 0 7,295 FTDDN FTSE100 7600 30Haziran17 ALIM 0.20 0.21 0.20 0.21 0.0% 0.21 32.0 10.9-0.006-2.9% 0.001 7,646 58 0.22% FTDYY FTSE100 7300 28Nisan17 SATIM 0.17 0.20 0.25 0.28-30.2% -0.53 69.7 4.0-0.028-15.3% 0.001 7,256 0 FTDYZ FTSE100 7000 28Nisan17 SATIM - - 0.01 0.03 0.0% -0.07 61.5 107.0-0.010-50.2% 0.001 6,993 0 FTDYV FTSE100 6700 28Nisan17 SATIM - - 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 0.001 6,693 0 FTDZP FTSE100 7100 31Mayıs17 SATIM 0.32 0.33 0.38 0.39-15.6% -0.32 30.5 6.9-0.011-3.5% 0.001 7,028 1 FTDZR FTSE100 6800 31Mayıs17 SATIM 0.12 0.13 0.14 0.15-13.8% -0.14 32.0 17.2-0.007-5.5% 0.001 6,772 0 FTDZS FTSE100 7200 30Haziran17 SATIM 0.77 0.79 0.82 0.84-6.0% -0.46 19.1 4.8-0.010-1.2% 0.001 7,028 26 11

Dün NKDDJ NIKKEI 225 21500 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.05 21,519 0 NKDDI NIKKEI 225 20500 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.02 a.d. a.d. a.d. a.d. 0.05 20,519 1 NKDDK NIKKEI 225 19250 28Nisan17 ALIM 0.26 0.28 0.17 0.19 50.0% 0.57 49.8 10.6-0.039-14.4% 0.05 19,425 0 NKDDL NIKKEI 225 21000 31Mayıs17 ALIM 0.04 0.06 0.03 0.05 25.0% 0.07 35.2 101.1-0.004-7.7% 0.05 21,037 2 Nikkei 225 NKDDM NIKKEI 225 20000 31Mayıs17 ALIM 0.26 0.27 0.24 0.25 8.2% 0.28 29.9 23.2-0.013-4.8% 0.05 20,169 1 19,325 NKDDN NIKKEI 225 20000 30Haziran17 ALIM 0.50 0.51 0.44 0.45 13.5% 0.34 20.0 18.7-0.010-2.0% 0.05 20,318 0 0.78% NKDYZ NIKKEI 225 19500 28Nisan17 SATIM 0.35 0.38 0.58 0.61-38.7% -0.66 46.3 8.7-0.028-7.7% 0.05 19,263 0 NKDYY NIKKEI 225 18500 28Nisan17 SATIM 0.01 0.03 0.03 0.05-50.0% -0.11 49.9 147.1-0.021-105.9% 0.05 18,481 0 NKDYV NIKKEI 225 17500 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 0.05 17,481 0 NKDZR NIKKEI 225 19000 31Mayıs17 SATIM 0.46 0.49 0.59 0.62-21.5% -0.38 22.5 16.7-0.015-3.2% 0.05 18,694 0 NKDZP NIKKEI 225 18000 31Mayıs17 SATIM 0.14 0.15 0.19 0.20-25.6% -0.15 27.0 45.3-0.009-6.1% 0.05 17,906 50 NKDZS NIKKEI 225 17500 30Haziran17 SATIM 0.23 0.24 0.28 0.29-17.5% -0.15 18.7 42.8-0.007-2.8% 0.05 17,350 21 NADDK NASDAQ100 5700 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.08 88.6 36.5-0.011-56.3% 0.002 5,704 0 NADDJ NASDAQ100 5400 28Nisan17 ALIM 1.09 1.13 1.01 1.05 7.8% 0.86 29.3 1.5-0.022-2.0% 0.002 5,558 0 NADDL NASDAQ100 5100 28Nisan17 ALIM 3.21 3.25 3.13 3.17 2.5% 0.97 11.8 1.4-0.007-0.2% 0.002 5,555 0 NADDN NASDAQ100 5700 31Mayıs17 ALIM 0.22 0.23 0.20 0.21 9.8% 0.26 42.5 5.6-0.010-4.5% 0.002 5,732 3 NASDAQ 100 NADDM NASDAQ100 5500 31Mayıs17 ALIM 0.87 0.90 0.83 0.85 5.4% 0.58 25.2 2.4-0.014-1.6% 0.002 5,626 1 5,550 NADDO NASDAQ100 5600 30Haziran17 ALIM 0.81 0.83 0.78 0.80 3.8% 0.46 21.5 3.1-0.011-1.4% 0.002 5,716 10 0.25% NADZP NASDAQ100 5400 28Nisan17 SATIM 0.02 0.04 0.04 0.06-40.0% -0.14 69.2 17.4-0.022-72.7% 0.002 5,394 0 NADYZ NASDAQ100 5100 28Nisan17 SATIM - - 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 0.002 5,096 0 NADYY NASDAQ100 4800 28Nisan17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.002 4,796 25 NADZS NASDAQ100 5200 31Mayıs17 SATIM 0.16 0.17 0.18 0.19-10.8% -0.14 31.3 10.5-0.008-4.9% 0.002 5,176 0 NADZR NASDAQ100 5000 31Mayıs17 SATIM 0.07 0.08 0.09 0.10-21.1% -0.07 30.6 21.6-0.005-6.6% 0.002 4,989 128 NADZT NASDAQ100 5300 30Haziran17 SATIM 0.49 0.51 0.53 0.55-7.4% -0.26 20.1 5.4-0.009-1.9% 0.002 5,229 0 EUDDK EUROSTOXX50 3700 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.05 a.d. a.d. a.d. a.d. 0.002 3,704 4 EUDDI EUROSTOXX50 3500 28Nisan17 ALIM 0.60 0.63 0.65 0.68-7.5% 0.82 34.4 1.4-0.018-2.9% 0.002 3,581 0 EUDDJ EUROSTOXX50 3300 28Nisan17 ALIM 2.14 2.17 2.18 2.21-1.8% 0.99 12.8 1.3-0.002-0.1% 0.002 3,579 0 EUDDL EUROSTOXX50 3550 31Mayıs17 ALIM 0.51 0.52 0.58 0.59-12.0% 0.47 23.8 2.8-0.012-2.3% 0.002 3,617 0 Stoxx 50 EUDDM EUROSTOXX50 3350 31Mayıs17 ALIM 1.59 1.61 1.65 1.67-3.6% 0.78 13.4 1.6-0.009-0.5% 0.002 3,557 0 3,581 EUDDN EUROSTOXX50 3600 30Haziran17 ALIM 0.56 0.57 0.62 0.63-9.6% 0.40 19.1 3.2-0.008-1.5% 0.002 3,673 0-0.06% EUDYZ EUROSTOXX50 3400 28Nisan17 SATIM - - 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 0.002 3,396 0 EUDYY EUROSTOXX50 3200 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.002 3,196 0 EUDYV EUROSTOXX50 3000 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.002 2,996 0 EUDZP EUROSTOXX50 3250 31Mayıs17 SATIM 0.12 0.13 0.16 0.17-24.2% -0.13 25.5 10.3-0.007-5.3% 0.002 3,233 0 EUDZR EUROSTOXX50 3050 31Mayıs17 SATIM 0.04 0.06 0.05 0.07-16.7% -0.05 21.8 29.5-0.003-6.5% 0.002 3,042 30 EUDZS EUROSTOXX50 3200 30Haziran17 SATIM 0.23 0.24 0.27 0.28-14.5% -0.16 18.0 8.1-0.006-2.4% 0.002 3,169 14 12

26-04-2017 Yayılma ı YAYILMA VARANTLARI Günlük Zaman Değeri Dün Tavan/Taban Fiyatı UZD2A BİST30 114000/119000 28Nisan17 YAYILMA ALIM 0.52 0.55 0.55 0.58-5.3% 0.59 22.1 68-0.012-2.2% 0.0002 119,000 0 UZD1O BİST30 109000/114000 28Nisan17 YAYILMA ALIM 0.96 0.98 0.96 0.98 0.0% 0.15 2.2 359 0.011 1.1% 0.0002 114,000 1 UZD1N BİST30 106000/111000 28Nisan17 YAYILMA ALIM 0.99 1.01 0.99 1.01 0.0% 0.03 a.d. a.d. 0.003 a.d. 0.0002 111,000 0 BIST 30 UZD1M BİST30 101000/106000 28Nisan17 YAYILMA ALIM 0.99 1.00 0.99 1.00 0.0% 0.00 a.d. a.d. 0.000 a.d. 0.0002 106,000 0 116,325 UZD2D BİST30 114000/119000 30Haziran17 YAYILMA ALIM 0.66 0.67 0.67 0.68-1.5% 0.18 3.0 278 0.000 0.0% 0.0002 119,000 30-0.02% UZD2C BİST30 109000/114000 30Haziran17 YAYILMA ALIM 0.81 0.82 0.82 0.83-1.2% 0.12 1.3 416 0.001 0.2% 0.0002 114,000 0 VIOP 30 UZD2B BİST30 104000/109000 30Haziran17 YAYILMA ALIM 0.90 0.91 0.90 0.91 0.0% 0.06 0.5 741 0.001 0.1% 0.0002 109,000 0 Nisan UZD2Z BİST30 111000/106000 28Nisan17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.09 42.5 1,392-0.014-69.8% 0.0002 106,000 0 116.400 UZD2Y BİST30 106000/101000 28Nisan17 YAYILMA SATIM - - 0.01 0.03 0.0% -0.02 a.d. a.d. -0.004 a.d. 0.0002 101,000 35-0.24% UZD2U BİST30 101000/96000 28Nisan17 YAYILMA SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. -0.001 a.d. 0.0002 96,000 8 UZD2V BİST30 96000/91000 28Nisan17 YAYILMA SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 0.0002 91,000 4 UZD3P BİST30 114000/109000 30Haziran17 YAYILMA SATIM 0.28 0.29 0.27 0.28 3.6% -0.15 6.9 332-0.003-1.1% 0.0002 109,000 29 UZD3R BİST30 109000/104000 30Haziran17 YAYILMA SATIM 0.16 0.17 0.16 0.17 0.0% -0.11 8.7 491-0.003-2.0% 0.0002 104,000 0 UZD3S BİST30 104000/99000 30Haziran17 YAYILMA SATIM 0.08 0.09 0.08 0.09 0.0% -0.07 10.3 802-0.003-3.0% 0.0002 99,000 85 ERD2B EREGLI 6.3/6.7 28Nisan17 YAYILMA ALIM 0.07 0.09 0.03 0.05 100.0% 0.52 29.3 0.018-0.008-10.2% 1.0 6.70 0 ERD2A EREGLI 5.9/6.3 28Nisan17 YAYILMA ALIM 0.36 0.38 0.27 0.29 32.1% 0.37 5.2 0.025 0.006 1.6% 1.0 6.30 0 EREGL ERD2D EREGLI 5.8/6.2 30Haziran17 YAYILMA ALIM 0.33 0.34 0.31 0.32 6.3% 0.14 1.2 0.070 0.001 0.1% 1.0 6.20 0 6.325 ERD2C EREGLI 5.4/5.8 30Haziran17 YAYILMA ALIM 0.36 0.37 0.36 0.37 0.0% 0.06 0.4 0.151 0.001 0.1% 1.0 5.80 0 2.10% ERD2Z EREGLI 6.1/5.7 28Nisan17 YAYILMA SATIM 0.01 0.03 0.03 0.05-50.0% -0.15 32.6 0.112-0.007-35.0% 1.0 5.70 0 ERD3P EREGLI 5.7/5.3 28Nisan17 YAYILMA SATIM - - 0.01 0.03 0.0% -0.02 a.d. a.d. -0.001 a.d. 1.0 5.30 0 ERD3R EREGLI 5.5/5.1 30Haziran17 YAYILMA SATIM 0.03 0.05 0.04 0.05-11.1% -0.08 8.2 0.134-0.001-2.8% 1.0 5.10 50 ERD3S EREGLI 5.1/4.7 30Haziran17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. -0.001 a.d. 1.0 4.70 0 GAD5E GARANTI 9.7/10.3 28Nisan17 YAYILMA ALIM 0.07 0.09 0.08 0.10-11.1% 0.46 34.9 0.023-0.016-20.5% 1.0 10.30 0 GAD5D GARANTI 9.1/9.7 28Nisan17 YAYILMA ALIM 0.50 0.51 0.49 0.50 2.0% 0.43 7.0 0.019 0.008 1.5% 1.0 9.70 0 GAD5C GARANTI 8.5/9.1 28Nisan17 YAYILMA ALIM 0.59 0.60 0.59 0.60 0.0% 0.03 a.d. a.d. 0.002 a.d. 1.0 9.10 1 GAD5H GARANTI 9.7/10.3 30Haziran17 YAYILMA ALIM 0.33 0.34 0.33 0.34 0.0% 0.23 4.0 0.042-0.001-0.3% 1.0 10.30 0 GARAN GAD5G GARANTI 9.1/9.7 30Haziran17 YAYILMA ALIM 0.46 0.47 0.46 0.47 0.0% 0.17 1.7 0.058 0.001 0.1% 1.0 9.70 0 9.665 GAD5F GARANTI 8.5/9.1 30Haziran17 YAYILMA ALIM 0.53 0.54 0.53 0.54 0.0% 0.09 0.6 0.112 0.001 0.2% 1.0 9.10 0 0.21% GAD8Y GARANTI 9.4/8.8 28Nisan17 YAYILMA SATIM 0.02 0.04 0.03 0.05-25.0% -0.21 33.8 0.065-0.013-44.1% 1.0 8.80 0 GAD8Z GARANTI 8.8/8.2 28Nisan17 YAYILMA SATIM - - 0.01 0.03 0.0% -0.04 a.d. a.d. -0.004 a.d. 1.0 8.20 1 GAD9P GARANTI 8.2/7.6 28Nisan17 YAYILMA SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. -0.001 a.d. 1.0 7.60 17 GAD9R GARANTI 9.5/8.9 30Haziran17 YAYILMA SATIM 0.19 0.20 0.19 0.20 0.0% -0.18 5.8 0.054-0.002-1.0% 1.0 8.90 223 GAD9S GARANTI 8.9/8.3 30Haziran17 YAYILMA SATIM 0.10 0.11 0.10 0.11 0.0% -0.12 7.7 0.083-0.002-1.9% 1.0 8.30 20 GAD9T GARANTI 8.3/7.7 30Haziran17 YAYILMA SATIM 0.05 0.07 0.05 0.07 0.0% -0.07 8.1 0.149-0.001-2.4% 1.0 7.70 0 HAD2F HALKBANK 11.7/12.4 28Nisan17 YAYILMA ALIM 0.27 0.29 0.36 0.38-24.3% 0.58 20.2 0.014-0.014-4.9% 1.0 12.40 0 HAD2E HALKBANK 11/11.7 28Nisan17 YAYILMA ALIM 0.66 0.69 0.67 0.70-1.5% 0.22 2.7 0.047 0.010 1.5% 1.0 11.70 0 HALKB HAD2H HALKBANK 12.1/12.8 30Haziran17 YAYILMA ALIM 0.32 0.34 0.35 0.37-8.3% 0.21 4.6 0.046-0.002-0.5% 1.0 12.80 0 11.915 HAD2G HALKBANK 11.4/12.1 30Haziran17 YAYILMA ALIM 0.47 0.50 0.49 0.52-4.0% 0.18 2.3 0.052 0.000 0.0% 1.0 12.10 0-1.00% HAD3T HALKBANK 11.3/10.6 28Nisan17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.12 30.3 0.181-0.012-58.0% 1.0 10.60 10 HAD3U HALKBANK 10.6/9.9 28Nisan17 YAYILMA SATIM - - 0.01 0.03 0.0% -0.02 a.d. a.d. -0.003 a.d. 1.0 9.90 3 HAD3V HALKBANK 11.8/11.1 30Haziran17 YAYILMA SATIM 0.29 0.31 0.27 0.29 7.1% -0.18 4.2 0.053-0.002-0.6% 1.0 11.10 20 HAD3Y HALKBANK 11.1/10.4 30Haziran17 YAYILMA SATIM 0.17 0.19 0.16 0.18 5.9% -0.14 5.8 0.070-0.002-1.3% 1.0 10.40 0 (bin adet) 13

26-04-2017 Yayılma ı YAYILMA VARANTLARI Günlük Zaman Değeri Dün Tavan/Taban Fiyatı THD4H TURK HAVA Y 6/6.4 28Nisan17 YAYILMA ALIM 0.12 0.14 0.03 0.05 225.0% 0.62 25.0 0.014-0.006-4.9% 1.0 6.40 9 THD4G TURK HAVA Y 5.6/6 28Nisan17 YAYILMA ALIM 0.38 0.40 0.29 0.31 30.0% 0.24 2.8 0.052 0.006 1.4% 1.0 6.00 0 THYAO THD4J TURK HAVA Y 6/6.4 30Haziran17 YAYILMA ALIM 0.24 0.25 0.20 0.21 19.5% 0.23 3.3 0.042 0.000-0.1% 1.0 6.40 0 6.095 THD4I TURK HAVA Y 5.6/6 30Haziran17 YAYILMA ALIM 0.32 0.33 0.29 0.30 10.2% 0.15 1.3 0.066 0.001 0.2% 1.0 6.00 0 3.04% THD7T TURK HAVA Y 6/5.6 28Nisan17 YAYILMA SATIM 0.01 0.03 0.11 0.12-82.6% -0.29 36.3 0.043-0.009-43.0% 1.0 5.60 13 THD7U TURK HAVA Y 5.6/5.2 28Nisan17 YAYILMA SATIM - - 0.01 0.03 0.0% -0.03 a.d. a.d. -0.002 a.d. 1.0 5.20 0 THD7V TURK HAVA Y 5.8/5.4 30Haziran17 YAYILMA SATIM 0.08 0.09 0.12 0.13-32.0% -0.16 7.3 0.063-0.001-1.7% 1.0 5.40 40 THD7Y TURK HAVA Y 5.4/5 30Haziran17 YAYILMA SATIM 0.04 0.06 0.06 0.07-23.1% -0.09 7.9 0.113-0.001-2.4% 1.0 5.00 0 TUD1H TUPRAS 91/97 28Nisan17 YAYILMA ALIM - - 0.01 0.03 0.0% 0.15 49.0 0.703-0.015-73.0% 0.2 97.00 0 TUD1G TUPRAS 85/91 28Nisan17 YAYILMA ALIM 0.59 0.61 0.28 0.30 106.9% 0.73 19.6 0.058-0.008-1.3% 0.2 91.00 0 TUPRS TUD1J TUPRAS 88/94 30Haziran17 YAYILMA ALIM 0.64 0.65 0.52 0.53 22.9% 0.26 4.7 0.181-0.002-0.3% 0.2 94.00 0 87.850 TUD1I TUPRAS 82/88 30Haziran17 YAYILMA ALIM 0.94 0.95 0.84 0.85 11.8% 0.19 1.9 0.260 0.002 0.2% 0.2 88.00 0 2.54% TUD1Y TUPRAS 86/80 28Nisan17 YAYILMA SATIM 0.03 0.05 0.21 0.23-81.8% -0.23 45.0 0.293-0.023-56.3% 0.2 80.00 0 TUD1Z TUPRAS 80/74 28Nisan17 YAYILMA SATIM - - 0.01 0.03 0.0% -0.02 a.d. a.d. -0.003 a.d. 0.2 74.00 1 TUD2P TUPRAS 84/78 30Haziran17 YAYILMA SATIM 0.25 0.26 0.34 0.35-26.1% -0.17 8.3 0.288-0.004-1.5% 0.2 78.00 50 TUD2R TUPRAS 78/72 30Haziran17 YAYILMA SATIM 0.10 0.11 0.15 0.16-32.3% -0.09 10.7 0.562-0.003-2.9% 0.2 72.00 0 VAD4B VAKIFBANK 5.6/6 28Nisan17 YAYILMA ALIM 0.38 0.40 0.37 0.39 2.6% 0.24 2.7 0.048 0.006 1.5% 1.0 6.00 0 VAD4A VAKIFBANK 5.2/5.6 28Nisan17 YAYILMA ALIM 0.39 0.41 0.39 0.41 0.0% 0.02 a.d. a.d. 0.001 a.d. 1.0 5.60 0 VAKBN VAD4D VAKIFBANK 5.6/6 30Haziran17 YAYILMA ALIM 0.32 0.33 0.32 0.33 0.0% 0.16 1.4 0.065 0.001 0.2% 1.0 6.00 0 6.105 VAD4C VAKIFBANK 5.2/5.6 30Haziran17 YAYILMA ALIM 0.36 0.37 0.36 0.37 0.0% 0.08 0.5 0.132 0.001 0.2% 1.0 5.60 0-0.33% VAD6V VAKIFBANK 5.3/4.9 28Nisan17 YAYILMA SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. -0.001 a.d. 1.0 4.90 0 VAD6Y VAKIFBANK 4.9/4.5 28Nisan17 YAYILMA SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 4.50 51 VAD6Z VAKIFBANK 5.4/5 30Haziran17 YAYILMA SATIM 0.05 0.07 0.04 0.06 20.0% -0.09 7.0 0.103-0.001-1.9% 1.0 5.00 0 VAD7P VAKIFBANK 5/4.6 30Haziran17 YAYILMA SATIM 0.02 0.04 0.02 0.04 0.0% -0.05 a.d. a.d. -0.001 a.d. 1.0 4.60 0 DXD4H DAX 12500/13250 28Nisan17 YAYILMA ALIM 0.18 0.20 0.23 0.25-20.8% 0.47 71.1 5.6-0.043-22.5% 0.001 13,250 10 DXD4G DAX 11750/12500 28Nisan17 YAYILMA ALIM 2.74 2.77 2.69 2.72 1.8% 0.52 8.7 4.6 0.025 0.9% 0.001 12,500 0 DXD4F DAX 11000/11750 28Nisan17 YAYILMA ALIM 2.91 2.93 2.94 2.96-1.0% 0.00 a.d. a.d. 0.001 a.d. 0.001 11,750 0 DXD4K DAX 13000/13750 30Haziran17 YAYILMA ALIM 0.47 0.48 0.49 0.50-4.0% 0.26 25.6 9.8-0.012-2.5% 0.001 13,750 2 DAX DXD4J DAX 12250/13000 30Haziran17 YAYILMA ALIM 1.68 1.70 1.68 1.70 0.0% 0.42 10.1 6.2-0.007-0.4% 0.001 13,000 0 12,483 DXD4I DAX 11500/12250 30Haziran17 YAYILMA ALIM 2.56 2.58 2.57 2.59-0.4% 0.20 2.2 12.9 0.002 0.1% 0.001 12,250 0 0.06% DXD7S DAX 12250/11500 28Nisan17 YAYILMA SATIM 0.02 0.04 0.05 0.07-50.0% -0.17 66.3 27.0-0.025-82.2% 0.001 11,500 0 DXD7T DAX 11500/10750 28Nisan17 YAYILMA SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. -0.002 a.d. 0.001 10,750 0 DXD7U DAX 10750/10000 28Nisan17 YAYILMA SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 0.001 10,000 0 DXD7V DAX 12500/11750 30Haziran17 YAYILMA SATIM 1.00 1.02 1.02 1.04-1.9% -0.31 11.2 8.1-0.006-0.6% 0.001 11,750 11 DXD7Y DAX 11750/11000 30Haziran17 YAYILMA SATIM 0.41 0.42 0.43 0.44-4.6% -0.16 15.0 16.0-0.007-1.8% 0.001 11,000 0 DXD7Z DAX 11000/10250 30Haziran17 YAYILMA SATIM 0.14 0.15 0.16 0.17-12.1% -0.07 16.9 40.1-0.004-2.8% 0.001 10,250 35 (bin adet) 14

26-04-2017 1K 2R Turbo TURBO VARANTLAR Alış Satış Alış Satış BAYER BADAG BAYER 75/75 30Haziran17 TURBO ALIM 1.23 1.24 1.25 1.26-1.6% 1.00 3.4 0.26 0.01 75 108.20 BADAF BAYER 50/50 30Haziran17 TURBO ALIM 2.21 2.22 2.23 2.24-0.9% 1.00 1.9 0.26 0.01 50-0.14% BADPV BAYER 150/150 30Haziran17 TURBO SATIM 1.75 1.76 1.76 1.77-0.6% -1.00 2.4 0.26 0.01 150 BADPY BAYER 125/125 30Haziran17 TURBO SATIM 0.78 0.79 0.78 0.79 0.0% -1.00 5.4 0.26 0.01 125 BMW BMDAG BMW 70/70 30Haziran17 TURBO ALIM 0.65 0.66 0.62 0.63 4.8% 1.00 5.3 0.26 0.01 70 88.75 BMDAF BMW 45/45 30Haziran17 TURBO ALIM 1.62 1.63 1.60 1.61 1.2% 1.00 2.1 0.26 0.01 45 1.00% BMDPV BMW 135/135 30Haziran17 TURBO SATIM 1.95 1.96 2.01 2.02-3.0% -1.00 1.8 0.26 0.01 135 BMDPY BMW 110/110 30Haziran17 TURBO SATIM 0.98 0.99 1.02 1.03-3.9% -1.00 3.5 0.26 0.01 110 NESTLE NEDAG NESTLE 55/55 30Haziran17 TURBO ALIM 1.64 1.65 1.62 1.63 1.2% 1.00 3.4 0.14 0.02 55 77.40 NEDAF NESTLE 40/40 30Haziran17 TURBO ALIM 2.72 2.73 2.71 2.72 0.4% 1.00 2.0 0.14 0.02 40 0.45% NEDPV NESTLE 115/115 30Haziran17 TURBO SATIM 2.75 2.76 2.79 2.80-1.4% -1.00 2.0 0.14 0.02 115 NEDPY NESTLE 95/95 30Haziran17 TURBO SATIM 1.31 1.32 1.34 1.35-2.2% -1.00 4.2 0.14 0.02 95 SHELL SHDAG SHELL 20/20 30Haziran17 TURBO ALIM 0.80 0.81 0.76 0.77 5.2% 1.00 5.9 0.05 0.05 20 24.36 SHDAF SHELL 13/13 30Haziran17 TURBO ALIM 2.16 2.17 2.13 2.14 1.4% 1.00 2.2 0.05 0.05 13 0.97% SHDPV SHELL 40/40 30Haziran17 TURBO SATIM 3.16 3.17 3.24 3.25-2.5% -1.00 1.5 0.05 0.05 40 SHDPY SHELL 32/32 30Haziran17 TURBO SATIM 1.61 1.62 1.67 1.68-3.6% -1.00 2.9 0.05 0.05 32 SIEMENS SIDAG SIEMENS 90/90 30Haziran17 TURBO ALIM 1.71 1.72 1.72 1.73-0.6% 1.00 3.0 0.26 0.01 90 133.15 SIDAF SIEMENS 60/60 30Haziran17 TURBO ALIM 2.88 2.89 2.90 2.91-0.7% 1.00 1.8 0.26 0.01 60 0.15% SIDPV SIEMENS 175/175 30Haziran17 TURBO SATIM 1.67 1.68 1.69 1.70-1.2% -1.00 3.1 0.26 0.01 175 SIDPY SIEMENS 150/150 30Haziran17 TURBO SATIM 0.69 0.70 0.71 0.72-2.8% -1.00 7.4 0.26 0.01 150 ETDAB EURTRY 3.70/3.70 30Haziran17 TURBO ALIM 2.78 2.82 3.21 3.25-13.3% 1.12 15.5 0.001 10.00 3.70 EURTRY ETDAC EURTRY 3.50/3.50 30Haziran17 TURBO ALIM 4.83 4.87 5.22 5.26-7.4% 1.01 8.1 0.001 10.0 3.50 3.89 ETDAA EURTRY 3.00/3.00 30Haziran17 TURBO ALIM 0.97 0.98 1.01 1.02-3.9% 1.00 4.0 0.010 1.0 3.00-0.99% ETDPP EURTRY 5.00/5.00 30Haziran17 TURBO SATIM 1.02 1.03 0.98 0.99 4.1% -1.00 3.8 0.010 1.00 5.00 ETDPS EURTRY 4.40/4.40 30Haziran17 TURBO SATIM 4.35 4.39 3.96 4.00 9.8% -0.99 8.8 0.001 10.0 4.40 ETDPR EURTRY 4.20/4.20 30Haziran17 TURBO SATIM 2.46 2.50 2.10 2.14 17.0% -0.92 14.4 0.001 10.0 4.20 EURUSD FXDAA EURUSD 1.00/1.00 30Haziran17 TURBO ALIM 3.36 3.39 3.56 3.59-5.6% 1.00 3.2 0.000 10.00 1.00 1.09 FXDAB EURUSD 0.95/0.95 30Haziran17 TURBO ALIM 5.14 5.17 5.36 5.39-4.1% 1.00 2.1 0.000 10.00 0.95-0.46% FXDPR EURUSD 1.15/1.15 30Haziran17 TURBO SATIM 2.23 2.26 2.05 2.08 8.7% -0.99 4.8 0.000 10.00 1.15 FXDPP EURUSD 1.10/1.10 30Haziran17 TURBO SATIM 0.51 0.53 0.34 0.36 48.6% -0.92 19.2 0.001 10.00 1.10 USDTRY USDAA USDTRY 3.55/3.55 30Haziran17 TURBO ALIM 0.54 0.57 0.84 0.86-34.7% 1.56 100.7 0.001 10.00 3.55 3.57 USDAB USDTRY 3.30/3.30 30Haziran17 TURBO ALIM 3.51 3.54 3.70 3.73-5.1% 1.02 10.4 0.001 10.00 3.30-0.53% USDPR USDTRY 4.15/4.15 30Haziran17 TURBO SATIM 5.14 5.18 4.95 4.99 3.8% -1.00 6.9 0.001 10.00 4.15 USDPP USDTRY 3.90/3.90 30Haziran17 TURBO SATIM 2.73 2.75 2.55 2.58 6.8% -0.95 12.4 0.001 10.00 3.90 Dün Hassasiyet** Bariyer 15

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