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

Haftanın son işlem gününde günün ilk yarısında % 0,09 değer kaybeden BIST 100 endeksi günü %0.21 değer kazanarak 90,063 seviyesinden kapatırken, BIST30 endeksi de %0.31 yükselerek 110,756 seviyesinden sonlandırdı. Borsa İstanbul da gerçekleşen toplam işlem hacmi 2,4 milyar TL olurken, günün en çok hacim yaratan hisseleri sırasıyla GARAN, HALKB ve THYAO oldu. İstatistik Kurumu (TÜİK) tarafından açıklanan mart ayına ilişkin Tarım ÜFE verilerine göre mart ayında bir önceki aya göre % 0.98 azalarak 146,66 değerini alan Tarım ÜFE, geçen yılın aynı ayına göre % 12.7 artış gösterdi. Tarım ÜFE, 12 aylık ortalamalara göre de % 4.33 yükseldi. Diğer taraftan mevsim ve takvim etkisinden arındırılmış toplam sanayi ciro endeksi, şubat ayında bir önceki aya göre % 1.8 artış kaydetti. Şirket haberlerine baktığımızda Ülker 3 yıl vadeli ve 6 ayda bir faiz ödemeli 375 milyon dolarlık sendikasyon kredisi aldığını duyurdu. ABD Çalışma Bakanlığı raporuna göre, Amerikalı tüketicilerin yaşam maliyeti martta önceki aya kıyasla % 0,3 geriledi. Şubat 2016 dan bu yana ilk düşüşünü kaydeden TÜFE'ye ilişkin piyasa beklentisi sabit kalması yönündeydi. Son olarak Uluslararası Para Fonu (IMF) ülkelerin kaynak dağılımındaki bozuklukları azaltarak yıllık gayrisafi yurtiçi hasıla (GSYH) artışını % 1,00 puan yükseltebileceklerine işaret etti. Raporda kaynak dağılımındaki bozuklukların genellikle kötü tasarlanmış ekonomi politikaları ve piyasa aksaklıkları nedeniyle ortaya çıktığı anlatılan raporda, yapısal reformların bu önemli sorunun çözümünde büyük rol oynadığı vurgulandı. Ekonomik Gündem 07:30 Japonya Sanayi Üretimi (Aylık) (Şub) (açıklanan:%3.2 önceki:%2.0) 09:30 Hindistan Toptan Satış Fiyat Endeksi (WPI) (Yıllık) (Mar) (açıklanan:%6.00 önceki:%6.55) 15:30 Amerika Çekirdek Perakende Satışlar (Aylık) (Mar) (açıklanan:-%0.1 önceki:%0.2) 15:30 Amerika Perakende Satışlar (Aylık) (Mar) (açıklanan:- %0.1 önceki:%0.1) 17:00 Amerika İşletme Stokları (Aylık) (Şub) (açıklanan:%0.3 önceki:%0.3) Şirket ve Piyasalardan Haber Başlıkları Büyükanne maaşında ödemeler başlıyor (Hürriyet) FinTech sektörü 15 milyar doalra ulaştı (Habertürk) Martta küresel petrol arzı düştü (Fortune) İlk çeyrekte kredi hacmi 97 milyar lira arttı (Dünya) En Çok İşlem Gören En İyi Performans En Kötü Performans 1 UZDAY 1,770,163 1 GADLB 100% 1 GADYH -50% 2 UZDPY 812,264 2 AKDIH 100% 2 VADTK -40% 3 UZDRH 410,004 3 GADLA 67% 3 VADTN -40% 4 UZDBD 298,945 4 VADIF 44% 4 VADTL -35% 5 UZDRM 210,512 5 GADLD 43% 5 GADYL -34% 6 UZDPT 202,574 6 VADIA 40% 6 UZDPV -33% 7 UZDPZ 195,465 7 AKDIF 36% 7 TUDTH -33% 8 UZDRD 174,475 8 GADKN 34% 8 KCDHJ -33% 9 UZDRC 171,343 9 GADLC 32% 9 DXDVD -33% 10 UZDBB 169,399 10 VADIH 30% 10 TTDGM -33% Deutsche Bank Verileri İtibari İşlem Hacmi (milyon TL) 65 Toplam Sayısı 592 Geçen Toplam Lot (milyon) 13 Toplam Sayısı 28 BİST100 90064 0.21% BİST30 110756 0.31% Uluslararası Endeksler Emtia S&P500 Vadeli -1-0.57% Altın 146 0.72% Dow Jones 20,453-0.67% Petrol (Brent) 55.9-0.39% Eurostoxx50 2,921-0.71% Pariteler DAX30 12,109-0.38% USD/TL 3.69 0.38% FTSE100 6.917-0.11% EUR/TL 3.92 0.38% CAC 40 5,071-0.59% EUR/USD 1.06 0.10% Nasdaq 100 Vadeli 5,358-0.28% USDJPY 108.59-0.47% Gelişmekte Olan Ülke Endeksleri Volatilite Endeksi Rusya RTS $ 1,072-1.60% VIX 15.96 1.2% 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

Hassasiyet** (TETA) UZDBB BİST30 120000 28Nisan17 ALIM 0.03 0.06 0.03 0.06 0.0% 0.07 28.4 694-0.013-29.3% 0.0002 120,300 331 UZDAY BİST30 115000 28Nisan17 ALIM 0.17 0.22 0.17 0.23-2.5% 0.26 26.7 197-0.038-19.6% 0.0002 116,100 1,193 UZDAU BİST30 110000 28Nisan17 ALIM 0.59 0.65 0.58 0.63 2.5% 0.57 19.6 88-0.052-8.3% 0.0002 113,250 115 UZDAS BİST30 105000 28Nisan17 ALIM 1.32 1.35 1.30 1.33 1.5% 0.82 13.3 62-0.032-2.4% 0.0002 111,750 5 UZDAR BİST30 100000 28Nisan17 ALIM 2.22 2.25 2.18 2.21 1.8% 0.93 9.1 54-0.013-0.6% 0.0002 111,250 0 UZDAP BİST30 95000 28Nisan17 ALIM 3.18 3.22 3.14 3.18 1.3% 0.98 6.7 51-0.002-0.1% 0.0002 111,100 0 UZDAV BİST30 90000 28Nisan17 ALIM 4.17 4.21 4.12 4.16 1.2% 0.99 5.2 50 0.003 0.1% 0.0002 111,050 0 UZDAZ BİST30 85000 28Nisan17 ALIM 5.16 5.20 5.11 5.15 1.0% 1.00 4.3 50 0.006 0.1% 0.0002 111,000 0 UZDBP BİST30 130000 30Haziran17 ALIM YENİ 0.13 0.17 0.12 0.14 15.4% 0.12 15.6 429-0.008-5.7% 0.0002 130,850 59 UZDBH BİST30 125000 30Haziran17 ALIM 0.25 0.29 0.23 0.27 8.0% 0.20 15.2 257-0.013-4.7% 0.0002 126,450 464 UZDBD BİST30 120000 30Haziran17 ALIM 0.46 0.51 0.44 0.46 7.8% 0.31 13.6 161-0.017-3.5% 0.0002 122,550 265 UZDBC BİST30 115000 30Haziran17 ALIM 0.81 0.84 0.78 0.80 4.4% 0.46 12.0 110-0.020-2.4% 0.0002 119,200 82 UZDBA BİST30 110000 30Haziran17 ALIM 1.33 1.37 1.30 1.33 2.7% 0.61 9.8 83-0.019-1.4% 0.0002 116,850 3 UZDAT BİST30 105000 30Haziran17 ALIM 2.01 2.05 1.96 1.99 2.8% 0.73 7.9 68-0.015-0.8% 0.0002 115,250 2 UZDBM BİST30 100000 30Haziran17 ALIM 2.78 2.82 2.73 2.76 2.0% 0.83 6.5 60-0.010-0.4% 0.0002 114,100 0 UZDBN BİST30 95000 30Haziran17 ALIM 3.64 3.67 3.58 3.61 1.7% 0.90 5.4 56-0.005-0.1% 0.0002 113,350 0 UZDBR BİST30 130000 29Ağustos17 ALIM YENİ 0.41 0.43 0.38 0.40 7.7% 0.23 12.0 219-0.010-2.4% 0.0002 132,150 17 UZDBJ BİST30 125000 29Ağustos17 ALIM 0.64 0.66 0.59 0.61 8.3% 0.32 10.7 157-0.013-1.9% 0.0002 128,300 28 UZDBK BİST30 120000 29Ağustos17 ALIM 0.95 0.97 0.89 0.91 6.7% 0.42 9.6 119-0.014-1.5% 0.0002 124,850 0 UZDBL BİST30 115000 29Ağustos17 ALIM 1.36 1.38 1.32 1.34 3.0% 0.53 8.5 95-0.014-1.0% 0.0002 121,900 5 UZDBO BİST30 110000 29Ağustos17 ALIM 1.90 1.92 1.86 1.88 2.1% 0.64 7.3 79-0.013-0.7% 0.0002 119,600 0 UZDBS BİST30 130000 31Ekim17 ALIM YENİ 0.75 0.77 0.69 0.71 8.6% 0.32 9.1 158-0.010-1.3% 0.0002 133,850 3 BIST 30 UZDBI BİST30 125000 31Ekim17 ALIM 1.01 1.03 0.97 0.99 4.1% 0.39 8.5 127-0.011-1.1% 0.0002 130,150 1 110,902 UZDBE BİST30 120000 31Ekim17 ALIM 1.41 1.44 1.33 1.36 5.9% 0.48 7.5 103-0.012-0.8% 0.0002 127,200 0 0.38% UZDBG BİST30 125000 29Aralık17 ALIM 1.43 1.45 1.34 1.36 6.7% 0.45 6.9 111-0.010-0.7% 0.0002 132,250 5 UZDBF BİST30 120000 29Aralık17 ALIM 1.83 1.85 1.74 1.76 5.1% 0.53 6.3 95-0.010-0.5% 0.0002 129,250 0 VIOP 30 UZDRB BİST30 115000 28Nisan17 SATIM 0.98 1.02 1.03 1.06-4.3% -0.74 16.4 67-0.037-3.7% 0.0002 109,900 16 Nisan UZDPZ BİST30 110000 28Nisan17 SATIM 0.40 0.44 0.43 0.46-5.6% -0.43 22.2 117-0.051-12.1% 0.0002 107,800 264 110.875 UZDPY BİST30 105000 28Nisan17 SATIM 0.14 0.17 0.16 0.19-11.4% -0.18 24.8 270-0.033-21.5% 0.0002 104,150 1,171 0.20% UZDPU BİST30 100000 28Nisan17 SATIM 0.05 0.07 0.06 0.08-14.3% -0.07 25.6 707-0.016-27.1% 0.0002 99,650 754 UZDPV BİST30 95000 28Nisan17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.02 a.d. a.d. a.d. a.d. 0.0002 94,850 696 UZDPP BİST30 90000 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.0002 89,850 1,035 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 YENİ 1.87 1.89 1.88 1.90-0.5% -0.68 8.1 73-0.016-0.8% 0.0002 110,550 0 UZDRN BİST30 115000 30Haziran17 SATIM 1.25 1.28 1.26 1.29-0.8% -0.54 9.4 92-0.020-1.6% 0.0002 108,600 9 UZDRM BİST30 110000 30Haziran17 SATIM 0.78 0.82 0.81 0.83-2.4% -0.39 10.6 127-0.020-2.5% 0.0002 105,900 163 UZDRH BİST30 105000 30Haziran17 SATIM 0.48 0.51 0.48 0.51 0.0% -0.26 11.7 189-0.017-3.5% 0.0002 102,450 938 UZDRD BİST30 100000 30Haziran17 SATIM 0.28 0.31 0.28 0.30 1.7% -0.17 12.3 298-0.013-4.5% 0.0002 98,450 181 UZDRC BİST30 95000 30Haziran17 SATIM 0.16 0.18 0.16 0.18 0.0% -0.10 13.0 490-0.009-5.5% 0.0002 94,100 270 UZDRA BİST30 90000 30Haziran17 SATIM 0.09 0.12 0.09 0.11 5.0% -0.06 11.8 838-0.006-6.0% 0.0002 89,400 491 UZDPT BİST30 85000 30Haziran17 SATIM 0.04 0.06 0.05 0.07-16.7% -0.03 a.d. a.d. a.d. a.d. 0.0002 84,700 1,194 UZDRR BİST30 110000 29Ağustos17 SATIM YENİ 0.99 1.01 0.97 0.99 2.0% -0.36 8.0 138-0.014-1.4% 0.0002 104,950 3 UZDRO BİST30 105000 29Ağustos17 SATIM 0.66 0.68 0.66 0.68 0.0% -0.27 8.8 187-0.013-1.9% 0.0002 101,600 76 UZDRJ BİST30 100000 29Ağustos17 SATIM 0.44 0.46 0.44 0.46 0.0% -0.19 9.3 264-0.010-2.3% 0.0002 97,700 18 UZDRK BİST30 95000 29Ağustos17 SATIM 0.28 0.30 0.29 0.31-3.3% -0.13 9.7 384-0.008-2.8% 0.0002 93,500 3 UZDRL BİST30 90000 29Ağustos17 SATIM 0.18 0.20 0.18 0.20 0.0% -0.09 9.9 575-0.006-3.3% 0.0002 89,000 9 UZDRS BİST30 100000 31Ekim17 SATIM YENİ 0.57 0.59 0.55 0.57 3.6% -0.20 7.5 253-0.009-1.6% 0.0002 97,050 0 UZDRI BİST30 95000 31Ekim17 SATIM 0.38 0.40 0.39 0.41-2.5% -0.14 7.9 351-0.007-1.9% 0.0002 93,000 15 UZDRE BİST30 90000 31Ekim17 SATIM 0.26 0.28 0.26 0.28 0.0% -0.10 8.1 493-0.006-2.1% 0.0002 88,600 251 UZDRG BİST30 95000 29Aralık17 SATIM 0.48 0.50 0.48 0.50 0.0% -0.15 6.8 332-0.007-1.3% 0.0002 92,500 68 UZDRF BİST30 90000 29Aralık17 SATIM 0.34 0.37 0.34 0.36 1.4% -0.11 6.8 446-0.005-1.5% 0.0002 88,150 170 2

(TETA) Hassasiyet** AKDIH AKBANK 9.9 28Nisan17 ALIM 0.03 0.05 0.01 0.03 100.0% 0.11 25.1 0.090-0.009-23.3% 1.0 9.95 205 AKDIF AKBANK 9.3 28Nisan17 ALIM 0.15 0.19 0.11 0.14 36.0% 0.40 19.5 0.025-0.024-14.0% 1.0 9.49 20 AKDIE AKBANK 8.7 28Nisan17 ALIM 0.52 0.54 0.43 0.45 20.5% 0.77 13.1 0.013-0.018-3.5% 1.0 9.24 6 AKDID AKBANK 8.1 28Nisan17 ALIM 1.05 1.07 0.93 0.95 12.8% 0.93 8.0 0.011-0.006-0.6% 1.0 9.17 0 AKDII AKBANK 10 31Mayıs17 ALIM 0.13 0.15 0.10 0.12 27.3% 0.25 15.5 0.041-0.010-6.9% 1.0 10.15 49 AKDIJ AKBANK 9.4 31Mayıs17 ALIM 0.32 0.34 0.26 0.28 22.2% 0.46 12.5 0.022-0.013-4.0% 1.0 9.74 5 AKDIL AKBANK 8.8 31Mayıs17 ALIM 0.66 0.68 0.57 0.59 15.5% 0.68 9.2 0.015-0.012-1.7% 1.0 9.48 0 AKDIM AKBANK 8.2 31Mayıs17 ALIM 1.12 1.14 1.01 1.03 10.8% 0.84 6.7 0.012-0.007-0.6% 1.0 9.34 0 AKDIN AKBANK 10.4 30Haziran17 ALIM YENİ 0.15 0.17 0.12 0.14 23.1% 0.23 12.6 0.043-0.007-4.4% 1.0 10.57 0 AKDIK AKBANK 9.7 30Haziran17 ALIM 0.35 0.37 0.29 0.31 20.0% 0.42 10.5 0.024-0.010-2.7% 1.0 10.07 5 AKBNK AKDIG AKBANK 9 30Haziran17 ALIM 0.69 0.72 0.61 0.64 12.8% 0.63 8.0 0.016-0.009-1.3% 1.0 9.72 149 9.095 AKDIO AKBANK 10 31Temmuz17 ALIM YENİ 0.37 0.39 0.32 0.34 15.2% 0.39 9.3 0.026-0.008-2.1% 1.0 10.39 0 1.68% AKDUC AKBANK 9 28Nisan17 SATIM 0.17 0.20 0.24 0.26-26.0% -0.40 18.6 0.025-0.025-13.3% 1.0 8.80 138 AKDUA AKBANK 8.4 28Nisan17 SATIM 0.04 0.07 0.07 0.09-31.3% -0.13 17.7 0.080-0.012-22.6% 1.0 8.33 26 AKDTN AKBANK 7.8 28Nisan17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 7.76 18 AKDTO AKBANK 7.2 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 7.17 0 AKDUG AKBANK 9.4 31Mayıs17 SATIM 0.48 0.50 0.56 0.58-14.0% -0.54 10.0 0.019-0.013-2.6% 1.0 8.90 0 AKDUD AKBANK 8.8 31Mayıs17 SATIM 0.23 0.25 0.29 0.31-20.0% -0.32 11.5 0.032-0.012-5.1% 1.0 8.55 1 AKDUE AKBANK 8.2 31Mayıs17 SATIM 0.11 0.14 0.13 0.15-10.7% -0.16 10.9 0.063-0.008-6.6% 1.0 8.06 227 AKDUH AKBANK 7.6 31Mayıs17 SATIM 0.04 0.06 0.05 0.07-16.7% -0.07 12.3 0.141-0.005-9.2% 1.0 7.54 10 AKDUI AKBANK 9.2 30Haziran17 SATIM YENİ 0.44 0.46 0.51 0.53-13.5% -0.43 8.6 0.023-0.010-2.2% 1.0 8.74 10 AKDUF AKBANK 8.6 30Haziran17 SATIM 0.24 0.26 0.29 0.31-16.7% -0.27 9.6 0.038-0.009-3.5% 1.0 8.34 34 AKDUB AKBANK 8 30Haziran17 SATIM 0.12 0.15 0.15 0.17-15.6% -0.15 9.5 0.066-0.006-4.6% 1.0 7.85 28 AKDUJ AKBANK 9 31Temmuz17 SATIM YENİ 0.42 0.44 0.48 0.50-12.2% -0.36 7.5 0.028-0.008-1.9% 1.0 8.56 0 EKDHO EMLAK GYO 3.4 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.01 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% 0.04 a.d. a.d. a.d. a.d. 1.0 3.23 62 EKDHM EMLAK GYO 3 28Nisan17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.21 19.8 0.047-0.005-16.7% 1.0 3.04 1,193 EKDIA EMLAK GYO 2.8 28Nisan17 ALIM 0.10 0.13 0.11 0.13-4.2% 0.61 14.5 0.016-0.007-6.4% 1.0 2.93 33 EKDIB EMLAK GYO 3.4 31Mayıs17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.07 10.3 0.142-0.001-5.5% 1.0 3.43 1 EKDIC EMLAK GYO 3.2 31Mayıs17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.17 18.7 0.057-0.002-11.7% 1.0 3.23 244 EKDID EMLAK GYO 3 31Mayıs17 ALIM 0.07 0.09 0.07 0.09 0.0% 0.37 12.7 0.027-0.004-4.7% 1.0 3.09 405 EKDIE EMLAK GYO 2.8 31Mayıs17 ALIM 0.17 0.19 0.18 0.20-5.3% 0.62 9.9 0.016-0.004-2.1% 1.0 2.99 380 EKGYO EKDIF EMLAK GYO 3.1 30Haziran17 ALIM YENİ 0.08 0.10 0.08 0.10 0.0% 0.34 10.7 0.029-0.003-3.1% 1.0 3.20 7 2.835 EKDIG EMLAK GYO 2.9 30Haziran17 ALIM YENİ 0.16 0.18 0.17 0.19-5.6% 0.54 8.9 0.019-0.003-1.8% 1.0 3.08 1-0.35% EKDTL EMLAK GYO 3.3 28Nisan17 SATIM 0.44 0.46 0.43 0.45 2.3% -0.99 6.1 0.010 0.000 0.0% 1.0 2.84 0 EKDTJ EMLAK GYO 3.1 28Nisan17 SATIM 0.25 0.27 0.24 0.26 4.0% -0.91 9.6 0.011-0.002-0.8% 1.0 2.83 10 EKDTK EMLAK GYO 2.9 28Nisan17 SATIM 0.09 0.11 0.09 0.11 0.0% -0.60 15.5 0.017-0.007-7.3% 1.0 2.79 10 EKDTM EMLAK GYO 2.7 28Nisan17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.21 17.2 0.048-0.005-18.3% 1.0 2.66 1 EKDTN EMLAK GYO 3.1 31Mayıs17 SATIM 0.25 0.27 0.24 0.26 4.0% -0.74 7.8 0.014-0.003-1.1% 1.0 2.83 0 EKDTO EMLAK GYO 2.9 31Mayıs17 SATIM 0.13 0.15 0.12 0.14 7.7% -0.50 10.0 0.020-0.004-2.9% 1.0 2.75 0 EKDUA EMLAK GYO 2.7 31Mayıs17 SATIM 0.05 0.07 0.05 0.07 0.0% -0.27 11.2 0.038-0.003-5.7% 1.0 2.63 0 EKDUB EMLAK GYO 2.5 31Mayıs17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.12 10.4 0.084-0.002-6.9% 1.0 2.46 2 EKDUC EMLAK GYO 2.9 30Haziran17 SATIM YENİ 0.14 0.16 0.14 0.16 0.0% -0.46 8.1 0.022-0.003-2.0% 1.0 2.74 0 EKDUD EMLAK GYO 2.7 30Haziran17 SATIM YENİ 0.07 0.09 0.07 0.09 0.0% -0.28 9.0 0.036-0.003-3.3% 1.0 2.61 0 3

(TETA) Hassasiyet** ERDHN EREGLI 6.5 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 1.0 6.53 1,731 ERDHM EREGLI 6 28Nisan17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.10 14.9 0.099-0.005-18.1% 1.0 6.04 77 ERDIA EREGLI 5.5 28Nisan17 ALIM 0.14 0.18 0.14 0.18 0.0% 0.51 16.0 0.019-0.016-9.7% 1.0 5.68 12 ERDID EREGLI 6.6 31Mayıs17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.07 10.1 0.140-0.002-7.4% 1.0 6.64 0 ERDIC EREGLI 6.1 31Mayıs17 ALIM 0.07 0.10 0.07 0.09 6.3% 0.21 11.9 0.047-0.005-6.3% 1.0 6.20 661 ERDIE EREGLI 5.7 31Mayıs17 ALIM 0.18 0.20 0.18 0.20 0.0% 0.43 12.2 0.023-0.008-4.2% 1.0 5.90 112 ERDIF EREGLI 5.3 31Mayıs17 ALIM 0.40 0.43 0.39 0.42 2.5% 0.68 8.8 0.015-0.007-1.7% 1.0 5.73 13 ERDIB EREGLI 6.8 30Haziran17 ALIM 0.03 0.05 0.03 0.05 0.0% 0.10 12.3 0.101-0.002-5.6% 1.0 6.85 203 ERDHO EREGLI 6.3 30Haziran17 ALIM 0.10 0.12 0.09 0.11 10.0% 0.22 11.0 0.045-0.004-3.8% 1.0 6.42 189 EREGL ERDIG EREGLI 5.8 30Haziran17 ALIM YENİ 0.23 0.25 0.22 0.24 4.3% 0.44 9.9 0.023-0.006-2.5% 1.0 6.05 11 5.475 ERDIH EREGLI 6 31Temmuz17 ALIM YENİ 0.23 0.25 0.23 0.25 0.0% 0.40 8.9 0.025-0.005-2.0% 1.0 6.25 0 0.37% ERDTM EREGLI 6.2 28Nisan17 SATIM 0.69 0.72 0.71 0.74-2.8% -0.96 7.3 0.010-0.002-0.2% 1.0 5.48 0 ERDTJ EREGLI 5.7 28Nisan17 SATIM 0.26 0.28 0.27 0.29-3.6% -0.70 13.9 0.015-0.013-4.7% 1.0 5.42 11 ERDTK EREGLI 5.2 28Nisan17 SATIM 0.05 0.07 0.06 0.08-14.3% -0.22 18.9 0.047-0.011-18.8% 1.0 5.13 7 ERDTO EREGLI 5.9 31Mayıs17 SATIM 0.44 0.47 0.45 0.48-2.2% -0.68 8.0 0.015-0.007-1.4% 1.0 5.43 0 ERDUA EREGLI 5.5 31Mayıs17 SATIM 0.21 0.23 0.23 0.25-8.3% -0.44 10.4 0.023-0.008-3.7% 1.0 5.27 32 ERDUB EREGLI 5.1 31Mayıs17 SATIM 0.09 0.11 0.10 0.12-9.1% -0.23 11.7 0.045-0.006-6.2% 1.0 4.99 0 ERDUC EREGLI 4.7 31Mayıs17 SATIM 0.03 0.05 0.04 0.06-20.0% -0.10 11.4 0.103-0.004-8.9% 1.0 4.65 0 ERDTN EREGLI 6 30Haziran17 SATIM 0.53 0.55 0.54 0.56-1.8% -0.66 6.6 0.016-0.005-0.9% 1.0 5.45 25 ERDTL EREGLI 5.5 30Haziran17 SATIM 0.25 0.27 0.26 0.28-3.7% -0.41 8.3 0.025-0.006-2.3% 1.0 5.23 1 ERDUD EREGLI 5 30Haziran17 SATIM YENİ 0.11 0.13 0.11 0.13 0.0% -0.21 9.4 0.048-0.005-3.8% 1.0 4.87 0 ERDUE EREGLI 5.5 31Temmuz17 SATIM YENİ 0.29 0.31 0.30 0.32-3.2% -0.39 7.1 0.026-0.005-1.7% 1.0 5.19 0 GADLB GARANTI 10 28Nisan17 ALIM 0.05 0.07 0.02 0.04 100.0% 0.18 26.0 0.055-0.015-24.5% 1.0 10.07 25 GADLA GARANTI 9.5 28Nisan17 ALIM 0.21 0.24 0.12 0.15 66.7% 0.46 19.1 0.022-0.026-11.4% 1.0 9.74 107 GADKN GARANTI 9 28Nisan17 ALIM 0.51 0.55 0.38 0.41 34.2% 0.76 13.4 0.013-0.020-3.8% 1.0 9.55 46 GADKM GARANTI 8.5 28Nisan17 ALIM 0.94 0.98 0.77 0.80 22.3% 0.91 9.0 0.011-0.009-0.9% 1.0 9.48 3 GADKL GARANTI 8 28Nisan17 ALIM 1.42 1.46 1.22 1.25 16.6% 0.97 6.4 0.010-0.002-0.2% 1.0 9.46 0 GADLD GARANTI 10.1 31Mayıs17 ALIM 0.20 0.23 0.14 0.16 43.3% 0.31 13.6 0.032-0.011-5.3% 1.0 10.33 339 GADLC GARANTI 9.6 31Mayıs17 ALIM 0.38 0.41 0.29 0.31 31.7% 0.49 11.8 0.020-0.014-3.4% 1.0 10.01 72 GADLE GARANTI 9.1 31Mayıs17 ALIM 0.66 0.69 0.53 0.55 25.0% 0.68 9.5 0.015-0.012-1.8% 1.0 9.79 0 GADLG GARANTI 8.6 31Mayıs17 ALIM 1.03 1.06 0.87 0.89 18.8% 0.81 7.4 0.012-0.008-0.8% 1.0 9.66 3 GADLH GARANTI 8.1 31Mayıs17 ALIM 1.46 1.49 1.28 1.30 14.3% 0.90 5.8 0.011-0.004-0.3% 1.0 9.59 0 GADLI GARANTI 10.1 30Haziran17 ALIM YENİ 0.32 0.34 0.25 0.27 26.9% 0.39 11.2 0.026-0.010-2.9% 1.0 10.44 9 GADLF GARANTI 9.6 30Haziran17 ALIM 0.53 0.56 0.44 0.46 21.1% 0.54 9.3 0.019-0.010-1.9% 1.0 10.16 10 GARAN GADKO GARANTI 9.1 30Haziran17 ALIM 0.82 0.85 0.69 0.71 19.3% 0.68 7.7 0.015-0.009-1.1% 1.0 9.95 5 9.675 GADLJ GARANTI 10 31Temmuz17 ALIM YENİ 0.50 0.52 0.40 0.42 24.4% 0.47 8.8 0.022-0.008-1.7% 1.0 10.52 0 2.76% GADYM GARANTI 9.5 28Nisan17 SATIM 0.27 0.32 0.41 0.44-30.6% -0.54 16.5 0.018-0.025-8.5% 1.0 9.18 53 GADYL GARANTI 9 28Nisan17 SATIM 0.09 0.14 0.16 0.19-34.3% -0.24 17.3 0.041-0.020-17.5% 1.0 8.86 98 GADYH GARANTI 8.5 28Nisan17 SATIM 0.02 0.05 0.06 0.08-50.0% -0.08 16.6 0.116-0.009-27.0% 1.0 8.45 216 GADYI GARANTI 8 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 7.97 181 GADYJ GARANTI 7.5 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 7.47 0 GADZC GARANTI 9.5 31Mayıs17 SATIM 0.39 0.42 0.50 0.52-20.6% -0.47 10.8 0.021-0.014-3.4% 1.0 9.08 180 GADZA GARANTI 9 31Mayıs17 SATIM 0.21 0.24 0.28 0.30-22.4% -0.29 12.1 0.034-0.012-5.4% 1.0 8.76 424 GADYN GARANTI 8.5 31Mayıs17 SATIM 0.10 0.13 0.15 0.17-28.1% -0.16 12.3 0.061-0.009-7.5% 1.0 8.37 497 GADYO GARANTI 8 31Mayıs17 SATIM 0.05 0.07 0.07 0.09-25.0% -0.09 13.1 0.116-0.005-9.1% 1.0 7.93 19 GADZD GARANTI 7.5 31Mayıs17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.04 a.d. a.d. a.d. a.d. 1.0 7.46 0 GADZE GARANTI 9.2 30Haziran17 SATIM YENİ 0.34 0.37 0.43 0.45-19.3% -0.35 9.2 0.029-0.010-2.8% 1.0 8.83 17 GADZB GARANTI 8.6 30Haziran17 SATIM 0.18 0.22 0.23 0.25-16.7% -0.21 9.4 0.048-0.008-3.9% 1.0 8.38 211 GADYK GARANTI 8 30Haziran17 SATIM 0.09 0.12 0.12 0.14-19.2% -0.11 9.7 0.087-0.005-5.0% 1.0 7.88 196 GADZF GARANTI 9 31Temmuz17 SATIM YENİ 0.34 0.36 0.41 0.43-16.7% -0.30 8.2 0.034-0.008-2.2% 1.0 8.64 2 4

(TETA) Hassasiyet** 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 0.01 0.03 0.0% 0.06 22.3 0.179-0.007-34.0% 1.0 12.53 1,851 HADIC HALKBANK 11.6 28Nisan17 ALIM 0.13 0.17 0.10 0.14 25.0% 0.30 20.1 0.034-0.027-17.7% 1.0 11.77 683 HADIG HALKBANK 10.7 28Nisan17 ALIM 0.60 0.64 0.51 0.55 17.0% 0.73 12.9 0.014-0.026-4.2% 1.0 11.34 31 HADIL HALKBANK 13.2 31Mayıs17 ALIM 0.04 0.06 0.03 0.05 25.0% 0.08 16.3 0.131-0.005-10.0% 1.0 13.26 1 HADIH HALKBANK 12.4 31Mayıs17 ALIM 0.11 0.14 0.09 0.12 19.0% 0.18 14.8 0.056-0.010-7.9% 1.0 12.54 1,002 HADII HALKBANK 11.5 31Mayıs17 ALIM 0.33 0.37 0.28 0.32 16.7% 0.40 12.1 0.025-0.016-4.6% 1.0 11.87 380 HADIJ HALKBANK 10.7 31Mayıs17 ALIM 0.72 0.76 0.64 0.67 13.0% 0.64 9.4 0.016-0.016-2.1% 1.0 11.46 53 HADIM HALKBANK 9.8 31Mayıs17 ALIM 1.39 1.42 1.27 1.30 9.3% 0.84 6.6 0.012-0.009-0.6% 1.0 11.22 5 HADIK HALKBANK 12.9 30Haziran17 ALIM 0.15 0.18 0.13 0.16 13.8% 0.19 12.0 0.054-0.008-4.7% 1.0 13.08 307 HADIE HALKBANK 12 30Haziran17 ALIM 0.34 0.38 0.30 0.34 12.5% 0.34 10.4 0.029-0.011-3.2% 1.0 12.38 128 HALKB HADIN HALKBANK 11.1 30Haziran17 ALIM YENİ 0.69 0.71 0.61 0.63 12.9% 0.55 8.8 0.018-0.012-1.8% 1.0 11.81 0 11.115 HADIO HALKBANK 12 31Temmuz17 ALIM YENİ 0.48 0.50 0.42 0.44 14.0% 0.40 9.0 0.025-0.010-2.0% 1.0 12.50 0 1.46% HADUB HALKBANK 11.8 28Nisan17 SATIM 0.71 0.75 0.84 0.88-15.1% -0.79 11.7 0.013-0.020-2.8% 1.0 11.05 1 HADTN HALKBANK 11 28Nisan17 SATIM 0.22 0.26 0.31 0.35-27.3% -0.40 17.1 0.025-0.032-13.3% 1.0 10.74 28 HADTO HALKBANK 10.2 28Nisan17 SATIM 0.05 0.09 0.08 0.12-30.0% -0.12 15.9 0.085-0.015-21.9% 1.0 10.11 39 HADUC HALKBANK 9.4 28Nisan17 SATIM 0.01 0.04 0.01 0.04 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 9.36 2 HADUH HALKBANK 12.2 31Mayıs17 SATIM 1.23 1.27 1.36 1.40-9.4% -0.78 6.8 0.013-0.010-0.8% 1.0 10.93 0 HADUF HALKBANK 11.4 31Mayıs17 SATIM 0.67 0.71 0.77 0.81-12.7% -0.57 8.9 0.018-0.016-2.3% 1.0 10.69 0 HADUE HALKBANK 10.7 31Mayıs17 SATIM 0.34 0.38 0.41 0.44-15.3% -0.36 10.5 0.028-0.016-4.5% 1.0 10.32 27 HADUD HALKBANK 10 31Mayıs17 SATIM 0.16 0.19 0.20 0.23-18.6% -0.20 11.7 0.051-0.012-6.8% 1.0 9.81 31 HADUI HALKBANK 9.2 31Mayıs17 SATIM 0.06 0.09 0.08 0.11-21.1% -0.08 11.1 0.120-0.007-8.8% 1.0 9.11 49 HADUG HALKBANK 11.3 30Haziran17 SATIM 0.69 0.72 0.78 0.81-11.3% -0.49 7.6 0.020-0.013-1.8% 1.0 10.58 35 HADUA HALKBANK 10.5 30Haziran17 SATIM 0.37 0.40 0.43 0.46-13.5% -0.31 8.8 0.032-0.012-3.0% 1.0 10.10 11 HADUJ HALKBANK 9.7 30Haziran17 SATIM YENİ 0.17 0.19 0.21 0.23-18.2% -0.17 10.0 0.059-0.008-4.7% 1.0 9.51 0 HADUK HALKBANK 10 31Temmuz17 SATIM YENİ 0.30 0.32 0.34 0.36-11.4% -0.23 8.0 0.044-0.008-2.7% 1.0 9.68 6 ISDJE ISBANK 7.1 28Nisan17 ALIM 0.04 0.06 0.04 0.06 0.0% 0.19 24.2 0.052-0.011-22.4% 1.0 7.16 115 ISDJC ISBANK 6.6 28Nisan17 ALIM 0.24 0.27 0.25 0.28-3.8% 0.61 15.7 0.016-0.018-7.1% 1.0 6.87 55 ISDJA ISBANK 6.1 28Nisan17 ALIM 0.63 0.66 0.64 0.67-1.5% 0.89 9.1 0.011-0.008-1.2% 1.0 6.76 50 ISDJB ISBANK 5.7 28Nisan17 ALIM 1.01 1.04 1.01 1.04 0.0% 0.97 6.3 0.010-0.002-0.2% 1.0 6.74 1 ISDJJ ISBANK 7.7 31Mayıs17 ALIM 0.04 0.07 0.04 0.06 10.0% 0.13 13.4 0.075-0.005-8.3% 1.0 7.77 307 ISDJI ISBANK 7.2 31Mayıs17 ALIM 0.13 0.16 0.13 0.16 0.0% 0.31 13.3 0.032-0.008-5.8% 1.0 7.36 260 ISDJF ISBANK 6.7 31Mayıs17 ALIM 0.34 0.38 0.35 0.37 0.0% 0.56 10.1 0.018-0.010-2.7% 1.0 7.08 45 ISDJG ISBANK 6.2 31Mayıs17 ALIM 0.68 0.71 0.69 0.71-0.7% 0.78 7.4 0.013-0.007-1.0% 1.0 6.91 0 ISDJK ISBANK 7.5 30Haziran17 ALIM YENİ 0.14 0.16 0.14 0.16 0.0% 0.28 11.9 0.036-0.006-4.0% 1.0 7.66 6 ISDJH ISBANK 7 30Haziran17 ALIM 0.31 0.33 0.31 0.33 0.0% 0.47 9.7 0.022-0.007-2.3% 1.0 7.33 5 ISCTR ISDJD ISBANK 6.5 30Haziran17 ALIM 0.58 0.60 0.59 0.61-1.7% 0.66 7.5 0.015-0.007-1.1% 1.0 7.10 1 11.115 ISDJL ISBANK 7.5 31Temmuz17 ALIM YENİ 0.22 0.24 0.22 0.24 0.0% 0.34 9.6 0.029-0.006-2.4% 1.0 7.74 43 1.46% ISDVA ISBANK 6.3 28Nisan17 SATIM 0.05 0.08 0.06 0.08-7.1% -0.20 16.9 0.052-0.013-19.7% 1.0 6.22 926 ISDUN ISBANK 5.9 28Nisan17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.06 16.0 0.161-0.005-26.9% 1.0 5.87 272 ISDUL ISBANK 5.5 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 5.47 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 0.41 0.43 0.41 0.43 0.0% -0.59 9.3 0.017-0.009-2.2% 1.0 6.57 15 ISDVC ISBANK 6.5 31Mayıs17 SATIM 0.18 0.20 0.18 0.20 0.0% -0.34 11.3 0.030-0.009-4.8% 1.0 6.30 291 ISDVB ISBANK 6 31Mayıs17 SATIM 0.07 0.10 0.07 0.09 6.3% -0.16 10.9 0.063-0.006-7.1% 1.0 5.90 441 ISDVF ISBANK 5.5 31Mayıs17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.07 11.1 0.152-0.003-10.8% 1.0 5.46 0 ISDVG ISBANK 6.8 30Haziran17 SATIM YENİ 0.35 0.37 0.35 0.37 0.0% -0.45 8.2 0.022-0.007-2.1% 1.0 6.43 0 ISDVD ISBANK 5.9 30Haziran17 SATIM 0.10 0.12 0.10 0.12 0.0% -0.16 9.7 0.062-0.005-4.3% 1.0 5.78 236 ISDUO ISBANK 5.4 30Haziran17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.08 9.4 0.128-0.003-5.7% 1.0 5.34 64 ISDVH ISBANK 6.5 31Temmuz17 SATIM YENİ 0.28 0.30 0.28 0.30 0.0% -0.33 7.5 0.031-0.006-2.0% 1.0 6.20 0 5

(TETA) Hassasiyet** KCDHJ KOC HOLDING 17 28Nisan17 ALIM 0.01 0.03 0.02 0.04-33.3% 0.09 23.9 0.223-0.006-32.3% 0.5 17.06 47 KCDHI KOC HOLDING 16 28Nisan17 ALIM 0.11 0.13 0.13 0.15-14.3% 0.36 23.1 0.055-0.019-15.7% 0.5 16.26 4 KCDHK KOC HOLDING 14.8 28Nisan17 ALIM 0.48 0.50 0.52 0.54-7.5% 0.79 12.6 0.025-0.014-2.8% 0.5 15.80 0 KCDHM KOC HOLDING 16.6 31Mayıs17 ALIM 0.16 0.19 0.18 0.20-7.9% 0.33 14.0 0.059-0.010-5.5% 0.5 16.98 47 KCDHL KOC HOLDING 15.5 31Mayıs17 ALIM 0.41 0.43 0.44 0.46-6.7% 0.59 10.9 0.034-0.010-2.5% 0.5 16.36 0 KCDHN KOC HOLDING 14.4 31Mayıs17 ALIM 0.80 0.82 0.84 0.86-4.7% 0.80 7.7 0.025-0.007-0.8% 0.5 16.04 0 KCHOL KCDHO KOC HOLDING 17.6 30Haziran17 ALIM YENİ 0.13 0.15 0.14 0.16-6.7% 0.24 13.0 0.082-0.006-4.3% 0.5 17.90 0 15.560 KCDIA KOC HOLDING 16.5 30Haziran17 ALIM YENİ 0.29 0.31 0.32 0.34-9.1% 0.43 10.9 0.047-0.008-2.6% 0.5 17.12 0-0.67% KCDTF KOC HOLDING 15.6 28Nisan17 SATIM 0.17 0.20 0.16 0.19 5.7% -0.47 18.3 0.043-0.020-10.8% 0.5 15.20 160 KCDTE KOC HOLDING 14.5 28Nisan17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.14 20.9 0.140-0.011-22.0% 0.5 14.38 150 KCDTG KOC HOLDING 13.6 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 0.5 13.54 0 KCDTJ KOC HOLDING 16.4 31Mayıs17 SATIM 0.48 0.50 0.46 0.48 4.3% -0.62 9.6 0.033-0.010-2.0% 0.5 15.40 0 KCDTH KOC HOLDING 15.3 31Mayıs17 SATIM 0.22 0.26 0.20 0.22 14.3% -0.36 11.1 0.056-0.010-4.2% 0.5 14.78 61 KCDTI KOC HOLDING 14.2 31Mayıs17 SATIM 0.08 0.10 0.08 0.10 0.0% -0.17 13.2 0.118-0.007-7.6% 0.5 14.00 118 KCDTK KOC HOLDING 16 30Haziran17 SATIM YENİ 0.42 0.44 0.40 0.42 4.9% -0.48 8.6 0.042-0.008-1.9% 0.5 15.12 0 KCDTL KOC HOLDING 15 30Haziran17 SATIM YENİ 0.23 0.25 0.21 0.23 9.1% -0.30 9.8 0.066-0.007-3.1% 0.5 14.50 0 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% 0.01 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% 0.09 14.1 0.047-0.002-10.9% 2.0 1.32 305 KRDBE KARDEMIR 1.2 28Nisan17 ALIM 0.06 0.09 0.08 0.11-21.1% 0.52 14.7 0.009-0.007-9.0% 2.0 1.25 18 KRDBH KARDEMIR 1.4 31Mayıs17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.09 10.9 0.052-0.001-5.8% 2.0 1.42 0 KRDBG KARDEMIR 1.3 31Mayıs17 ALIM 0.04 0.06 0.04 0.06 0.0% 0.27 13.3 0.018-0.003-5.4% 2.0 1.33 224 KRDBF KARDEMIR 1.2 31Mayıs17 ALIM 0.12 0.15 0.13 0.16-6.9% 0.56 9.7 0.009-0.003-2.5% 2.0 1.28 607 KRDBI KARDEMIR 1.1 31Mayıs17 ALIM 0.27 0.29 0.28 0.30-3.4% 0.80 7.0 0.006-0.002-0.8% 2.0 1.25 0 KRDMD KRDBJ KARDEMIR 1.4 30Haziran17 ALIM YENİ 0.03 0.05 0.03 0.05 0.0% 0.18 10.9 0.027-0.002-3.9% 2.0 1.43 0 1.195 KRDBK KARDEMIR 1.3 30Haziran17 ALIM YENİ 0.07 0.09 0.08 0.10-11.1% 0.36 10.2 0.014-0.002-3.1% 2.0 1.35 0-0.83% KRDRD KARDEMIR 1.35 28Nisan17 SATIM 0.28 0.31 0.26 0.29 7.3% -0.97 7.2 0.005 0.000-0.2% 2.0 1.20 4 KRDRB KARDEMIR 1.25 28Nisan17 SATIM 0.11 0.13 0.10 0.12 9.1% -0.73 13.3 0.007-0.005-4.2% 2.0 1.19 0 KRDRC KARDEMIR 1.15 28Nisan17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.27 16.0 0.020-0.005-18.3% 2.0 1.13 6 KRDRE KARDEMIR 1.05 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.06 9.3 0.088-0.002-9.7% 2.0 1.04 0 KRDRH KARDEMIR 1.3 31Mayıs17 SATIM 0.20 0.22 0.18 0.20 10.5% -0.72 7.8 0.007-0.003-1.2% 2.0 1.19 0 KRDRG KARDEMIR 1.2 31Mayıs17 SATIM 0.09 0.11 0.08 0.10 11.1% -0.44 9.9 0.012-0.004-3.5% 2.0 1.15 0 KRDRF KARDEMIR 1.1 31Mayıs17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.20 10.2 0.026-0.003-6.4% 2.0 1.08 0 KRDRI KARDEMIR 1 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.08 8.2 0.065-0.001-6.8% 2.0 0.99 0 KRDRJ KARDEMIR 1.3 30Haziran17 SATIM YENİ 0.21 0.23 0.19 0.21 10.0% -0.64 6.7 0.008-0.002-1.0% 2.0 1.19 0 KRDRK KARDEMIR 1.2 30Haziran17 SATIM YENİ 0.10 0.12 0.10 0.12 0.0% -0.41 8.0 0.013-0.003-2.4% 2.0 1.14 25 6

(TETA) Hassasiyet** 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% 0.10 27.5 0.102-0.009-31.1% 1.0 11.04 6 SADGB SABANCI HOLDING 10.25 28Nisan17 ALIM 0.21 0.23 0.24 0.26-12.0% 0.47 21.4 0.021-0.026-11.8% 1.0 10.48 43 SADGE SABANCI HOLDING 9.5 28Nisan17 ALIM 0.74 0.77 0.78 0.81-5.0% 0.85 11.3 0.012-0.014-1.8% 1.0 10.27 0 SADGG SABANCI HOLDING 11.5 31Mayıs17 ALIM 0.06 0.08 0.07 0.09-12.5% 0.14 18.3 0.071-0.007-10.0% 1.0 11.58 86 SADGF SABANCI HOLDING 10.5 31Mayıs17 ALIM 0.33 0.35 0.35 0.37-5.6% 0.45 13.4 0.023-0.014-4.0% 1.0 10.85 4 SADGH SABANCI HOLDING 9.6 31Mayıs17 ALIM 0.87 0.89 0.90 0.92-3.3% 0.75 8.7 0.013-0.010-1.2% 1.0 10.49 0 SAHOL SADGI SABANCI HOLDING 11.5 30Haziran17 ALIM YENİ 0.16 0.18 0.17 0.19-5.6% 0.23 13.7 0.043-0.008-4.5% 1.0 11.68 0 10.145 SADGJ SABANCI HOLDING 10.5 30Haziran17 ALIM YENİ 0.49 0.51 0.51 0.53-3.8% 0.50 10.2 0.020-0.010-2.1% 1.0 11.01 0-0.25% SADRO SABANCI HOLDING 10.3 28Nisan17 SATIM 0.29 0.31 0.29 0.31 0.0% -0.56 18.1 0.018-0.026-8.6% 1.0 9.99 0 SADRN SABANCI HOLDING 9.5 28Nisan17 SATIM 0.05 0.07 0.05 0.07 0.0% -0.15 22.9 0.068-0.015-24.2% 1.0 9.43 0 SADRM SABANCI HOLDING 9.25 28Nisan17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.09 21.7 0.117-0.010-32.0% 1.0 9.21 1 SADSA SABANCI HOLDING 8.5 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 8.47 0 SADSC SABANCI HOLDING 10.3 31Mayıs17 SATIM 0.41 0.43 0.40 0.42 2.4% -0.48 11.3 0.021-0.014-3.3% 1.0 9.87 0 SADSB SABANCI HOLDING 9.5 31Mayıs17 SATIM 0.15 0.17 0.14 0.16 6.7% -0.22 13.6 0.046-0.010-6.5% 1.0 9.33 0 SADSD SABANCI HOLDING 8.8 31Mayıs17 SATIM 0.05 0.07 0.05 0.07 0.0% -0.09 14.0 0.111-0.006-9.5% 1.0 8.73 0 SADSE SABANCI HOLDING 10 30Haziran17 SATIM YENİ 0.36 0.38 0.35 0.37 2.8% -0.36 9.8 0.028-0.010-2.7% 1.0 9.62 0 SADSF SABANCI HOLDING 9 30Haziran17 SATIM YENİ 0.12 0.14 0.12 0.14 0.0% -0.15 11.2 0.068-0.006-4.8% 1.0 8.86 0 TCDDH TURKCELL 12.5 28Nisan17 ALIM 0.08 0.10 0.12 0.14-30.8% 0.24 29.5 0.043-0.021-22.8% 1.0 12.60 12 TCDDI TURKCELL 11.75 28Nisan17 ALIM 0.43 0.46 0.51 0.54-15.2% 0.65 17.2 0.015-0.026-5.9% 1.0 12.21 0 TCDDK TURKCELL 11 28Nisan17 ALIM 1.05 1.08 1.15 1.18-8.6% 0.90 10.1 0.011-0.011-1.0% 1.0 12.08 0 TCDDJ TURKCELL 10.25 28Nisan17 ALIM 1.76 1.80 1.87 1.91-5.8% 0.98 6.5 0.010-0.001-0.1% 1.0 12.05 0 TCDDM TURKCELL 13.4 31Mayıs17 ALIM 0.07 0.09 0.09 0.12-23.8% 0.15 19.9 0.070-0.008-9.6% 1.0 13.49 105 TCDDL TURKCELL 12.4 31Mayıs17 ALIM 0.33 0.35 0.38 0.40-12.8% 0.43 14.8 0.023-0.015-4.4% 1.0 12.75 7 TCDDN TURKCELL 11.4 31Mayıs17 ALIM 0.94 0.97 1.02 1.05-7.7% 0.74 9.2 0.013-0.012-1.2% 1.0 12.37 0 TCELL TCDDO TURKCELL 13 30Haziran17 ALIM YENİ 0.27 0.29 0.31 0.33-12.5% 0.33 13.5 0.031-0.010-3.7% 1.0 13.29 0 11.955 TCDEA TURKCELL 12 30Haziran17 ALIM YENİ 0.72 0.75 0.79 0.82-8.7% 0.59 9.4 0.017-0.011-1.5% 1.0 12.75 0-0.91% TCDYY TURKCELL 12 28Nisan17 SATIM 0.26 0.28 0.21 0.23 22.7% -0.48 20.8 0.021-0.029-10.7% 1.0 11.72 0 TCDYU TURKCELL 11.25 28Nisan17 SATIM 0.06 0.08 0.05 0.07 16.7% -0.16 24.0 0.065-0.017-23.7% 1.0 11.17 0 TCDYV TURKCELL 10.5 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 10.47 0 TCDYZ TURKCELL 9.75 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 9.72 0 TCDZR TURKCELL 12.5 31Mayıs17 SATIM 0.63 0.65 0.57 0.59 10.3% -0.60 11.0 0.017-0.014-2.2% 1.0 11.85 0 TCDZP TURKCELL 11.5 31Mayıs17 SATIM 0.22 0.24 0.19 0.21 15.0% -0.28 13.8 0.036-0.013-5.7% 1.0 11.26 2 TCDZS TURKCELL 10.5 31Mayıs17 SATIM 0.07 0.09 0.06 0.08 14.3% -0.10 14.5 0.100-0.007-8.7% 1.0 10.41 0 TCDZT TURKCELL 12 30Haziran17 SATIM YENİ 0.46 0.48 0.41 0.43 11.9% -0.41 10.1 0.025-0.011-2.4% 1.0 11.52 0 TCDZU TURKCELL 11 30Haziran17 SATIM YENİ 0.19 0.21 0.17 0.19 11.1% -0.20 11.3 0.051-0.008-4.2% 1.0 10.79 0 7

(TETA) Hassasiyet** THDKC TURK HAVA Y 6.7 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.00 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 0.0% 0.02 a.d. a.d. a.d. a.d. 1.0 6.33 3,101 THDJO TURK HAVA Y 5.9 28Nisan17 ALIM 0.02 0.05 0.02 0.05 0.0% 0.14 17.5 0.070-0.007-20.2% 1.0 5.95 535 THDKA TURK HAVA Y 5.5 28Nisan17 ALIM 0.14 0.17 0.15 0.17-3.1% 0.51 17.0 0.019-0.016-10.1% 1.0 5.67 75 THDKD TURK HAVA Y 5.1 28Nisan17 ALIM 0.44 0.46 0.43 0.45 2.3% 0.84 10.3 0.012-0.009-1.9% 1.0 5.56 1 THDKJ TURK HAVA Y 6.6 31Mayıs17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.07 13.6 0.134-0.002-11.9% 1.0 6.63 1 THDKE TURK HAVA Y 6.2 31Mayıs17 ALIM 0.05 0.07 0.05 0.07 0.0% 0.18 14.9 0.056-0.005-8.1% 1.0 6.27 417 THDKF TURK HAVA Y 5.8 31Mayıs17 ALIM 0.15 0.17 0.14 0.16 6.7% 0.37 12.9 0.027-0.008-4.8% 1.0 5.97 367 THDKG TURK HAVA Y 5.4 31Mayıs17 ALIM 0.34 0.36 0.34 0.36 0.0% 0.62 9.6 0.016-0.008-2.3% 1.0 5.76 32 THDKI TURK HAVA Y 5 31Mayıs17 ALIM 0.63 0.65 0.63 0.65 0.0% 0.81 6.9 0.013-0.005-0.8% 1.0 5.65 0 THDKH TURK HAVA Y 6.5 30Haziran17 ALIM 0.06 0.08 0.05 0.07 16.7% 0.17 12.3 0.059-0.004-5.0% 1.0 6.58 216 THDKB TURK HAVA Y 6 30Haziran17 ALIM 0.16 0.20 0.16 0.19 2.9% 0.35 9.7 0.029-0.006-3.1% 1.0 6.20 716 THYAO THDKK TURK HAVA Y 5.5 30Haziran17 ALIM YENİ 0.38 0.40 0.38 0.40 0.0% 0.59 8.2 0.017-0.006-1.5% 1.0 5.90 12 5.475 THDKL TURK HAVA Y 6 31Temmuz17 ALIM YENİ 0.24 0.26 0.24 0.26 0.0% 0.40 8.7 0.025-0.005-2.0% 1.0 6.26 0 0.18% THDVM TURK HAVA Y 6.1 28Nisan17 SATIM 0.60 0.62 0.60 0.62 0.0% -0.94 8.3 0.011-0.003-0.5% 1.0 5.48 0 THDVI TURK HAVA Y 5.7 28Nisan17 SATIM 0.26 0.28 0.27 0.29-3.6% -0.70 13.9 0.015-0.013-4.7% 1.0 5.42 0 THDVJ TURK HAVA Y 5.3 28Nisan17 SATIM 0.07 0.10 0.08 0.11-10.5% -0.29 16.6 0.035-0.014-16.0% 1.0 5.20 24 THDVK TURK HAVA Y 4.9 28Nisan17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.08 16.0 0.123-0.006-28.2% 1.0 4.87 0 THDVN TURK HAVA Y 4.5 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 4.47 3 THDYD TURK HAVA Y 6.3 31Mayıs17 SATIM 0.76 0.78 0.77 0.79-1.3% -0.86 6.0 0.012-0.003-0.4% 1.0 5.52 0 THDYB TURK HAVA Y 5.9 31Mayıs17 SATIM 0.44 0.46 0.44 0.46 0.0% -0.68 8.1 0.015-0.007-1.5% 1.0 5.44 0 THDVO TURK HAVA Y 5.5 31Mayıs17 SATIM 0.22 0.24 0.22 0.24 0.0% -0.44 10.3 0.023-0.008-3.6% 1.0 5.26 0 THDYA TURK HAVA Y 5.1 31Mayıs17 SATIM 0.09 0.11 0.10 0.12-9.1% -0.23 11.5 0.044-0.006-6.4% 1.0 4.99 6 THDYE TURK HAVA Y 4.7 31Mayıs17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.10 11.2 0.097-0.004-7.7% 1.0 4.64 0 THDYF TURK HAVA Y 5.9 30Haziran17 SATIM YENİ 0.47 0.49 0.47 0.49 0.0% -0.61 6.9 0.017-0.006-1.2% 1.0 5.41 0 THDYC TURK HAVA Y 5.5 30Haziran17 SATIM 0.26 0.28 0.27 0.29-3.6% -0.41 8.2 0.025-0.006-2.3% 1.0 5.22 0 THDVL TURK HAVA Y 5.1 30Haziran17 SATIM 0.13 0.15 0.13 0.15 0.0% -0.25 9.1 0.041-0.005-3.7% 1.0 4.95 8 THDYG TURK HAVA Y 5.5 31Temmuz17 SATIM YENİ 0.29 0.31 0.30 0.32-3.2% -0.40 6.9 0.026-0.005-1.7% 1.0 5.19 0 TTDGH TURK TELEKOM 6.6 28Nisan17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.02 a.d. a.d. a.d. a.d. 1.0 6.63 0 TTDGG TURK TELEKOM 6.2 28Nisan17 ALIM 0.02 0.04 0.03 0.05-25.0% 0.18 26.3 0.060-0.008-27.0% 1.0 6.24 3 TTDGF TURK TELEKOM 5.8 28Nisan17 ALIM 0.17 0.19 0.20 0.22-14.3% 0.61 18.3 0.017-0.013-7.4% 1.0 5.99 3 TTDGI TURK TELEKOM 5.4 28Nisan17 ALIM 0.49 0.52 0.52 0.55-5.6% 0.90 10.0 0.011-0.005-1.0% 1.0 5.92 0 TTDGM TURK TELEKOM 6.8 31Mayıs17 ALIM 0.01 0.03 0.02 0.04-33.3% 0.08 16.3 0.123-0.002-11.9% 1.0 6.83 0 TTDGL TURK TELEKOM 6.4 31Mayıs17 ALIM 0.06 0.08 0.07 0.09-12.5% 0.23 17.1 0.045-0.005-7.5% 1.0 6.48 0 TTDGK TURK TELEKOM 6 31Mayıs17 ALIM 0.19 0.21 0.21 0.23-9.1% 0.49 13.6 0.021-0.007-3.6% 1.0 6.21 56 TTDGJ TURK TELEKOM 5.6 31Mayıs17 ALIM 0.44 0.47 0.46 0.49-4.2% 0.74 9.1 0.014-0.006-1.3% 1.0 6.07 3 TTKOM TTDGO TURK TELEKOM 6.5 30Haziran17 ALIM YENİ 0.09 0.11 0.10 0.12-9.1% 0.27 14.9 0.038-0.004-4.4% 1.0 6.61 0 5.860 TTDGN TURK TELEKOM 6 30Haziran17 ALIM YENİ 0.28 0.30 0.30 0.32-6.5% 0.53 10.3 0.019-0.006-1.9% 1.0 6.30 0-0.42% TTDSD TURK TELEKOM 6 28Nisan17 SATIM 0.20 0.22 0.18 0.20 10.5% -0.62 17.9 0.016-0.013-6.2% 1.0 5.78 0 TTDSB TURK TELEKOM 5.6 28Nisan17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.21 21.8 0.046-0.010-19.7% 1.0 5.54 0 TTDSC TURK TELEKOM 5.2 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.05 a.d. a.d. a.d. a.d. 1.0 5.17 0 TTDSE TURK TELEKOM 4.8 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 4.77 0 TTDSH TURK TELEKOM 6.5 31Mayıs17 SATIM 0.59 0.61 0.57 0.59 3.4% -0.82 8.0 0.012-0.004-0.6% 1.0 5.89 0 TTDSI TURK TELEKOM 6.1 31Mayıs17 SATIM 0.30 0.32 0.29 0.31 3.3% -0.58 10.9 0.017-0.007-2.3% 1.0 5.78 0 TTDSF TURK TELEKOM 5.7 31Mayıs17 SATIM 0.13 0.15 0.12 0.14 7.7% -0.32 13.2 0.031-0.007-4.8% 1.0 5.55 0 TTDSG TURK TELEKOM 5.3 31Mayıs17 SATIM 0.05 0.07 0.04 0.06 20.0% -0.14 13.5 0.069-0.004-7.1% 1.0 5.23 3 TTDSJ TURK TELEKOM 6 30Haziran17 SATIM YENİ 0.28 0.30 0.27 0.29 3.6% -0.47 9.5 0.021-0.006-1.9% 1.0 5.70 0 TTDSK TURK TELEKOM 5.5 30Haziran17 SATIM YENİ 0.11 0.13 0.11 0.13 0.0% -0.23 10.8 0.042-0.004-3.7% 1.0 5.37 0 8

(TETA) Hassasiyet** 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 0.05 0.07 0.04 0.06 20.0% 0.11 30.5 0.446-0.017-28.7% 0.2 92.35 637 TUDHL TUPRAS 85 28Nisan17 ALIM 0.48 0.51 0.44 0.47 8.8% 0.55 18.6 0.091-0.044-9.0% 0.2 87.55 25 TUDHO TUPRAS 78 28Nisan17 ALIM 1.55 1.59 1.46 1.50 6.1% 0.90 9.7 0.056-0.016-1.0% 0.2 85.95 0 TUDIB TUPRAS 97 31Mayıs17 ALIM 0.12 0.14 0.11 0.13 8.3% 0.13 16.4 0.378-0.011-8.4% 0.2 97.70 198 TUDIA TUPRAS 90 31Mayıs17 ALIM 0.41 0.44 0.38 0.40 9.0% 0.37 14.2 0.137-0.022-5.1% 0.2 92.20 53 TUDIC TUPRAS 84 31Mayıs17 ALIM 0.99 1.02 0.92 0.95 7.5% 0.63 10.5 0.080-0.022-2.2% 0.2 89.10 0 TUDID TUPRAS 78 31Mayıs17 ALIM 1.86 1.90 1.78 1.82 4.4% 0.82 7.4 0.061-0.013-0.7% 0.2 87.50 0 TUPRS TUDIE TUPRAS 94 30Haziran17 ALIM YENİ 0.40 0.42 0.36 0.38 10.8% 0.31 12.7 0.163-0.015-3.7% 0.2 96.10 0 85.125 TUDIF TUPRAS 88 30Haziran17 ALIM YENİ 0.84 0.87 0.78 0.80 8.2% 0.50 10.0 0.099-0.018-2.1% 0.2 92.35 0 0.59% TUDTI TUPRAS 92 28Nisan17 SATIM 1.34 1.38 1.44 1.48-6.8% -0.89 11.0 0.056-0.016-1.1% 0.2 85.10 0 TUDTJ TUPRAS 86 28Nisan17 SATIM 0.46 0.49 0.53 0.56-12.8% -0.52 18.4 0.095-0.045-9.4% 0.2 83.55 0 TUDTG TUPRAS 80 28Nisan17 SATIM 0.10 0.12 0.13 0.15-21.4% -0.16 24.0 0.309-0.026-23.9% 0.2 79.40 2 TUDTH TUPRAS 74 28Nisan17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.03 a.d. a.d. a.d. a.d. 0.2 73.85 46 TUDTK TUPRAS 88 31Mayıs17 SATIM 0.86 0.89 0.93 0.96-7.4% -0.55 10.5 0.091-0.023-2.6% 0.2 83.55 1 TUDTL TUPRAS 82 31Mayıs17 SATIM 0.36 0.38 0.40 0.42-9.8% -0.30 13.3 0.170-0.020-5.5% 0.2 80.10 9 TUDTM TUPRAS 76 31Mayıs17 SATIM 0.14 0.16 0.16 0.18-11.8% -0.13 14.6 0.384-0.012-8.3% 0.2 75.20 10 TUDTN TUPRAS 70 31Mayıs17 SATIM 0.04 0.06 0.05 0.07-16.7% -0.05 a.d. a.d. a.d. a.d. 0.2 69.70 30 TUDTO TUPRAS 85 30Haziran17 SATIM YENİ 0.70 0.73 0.74 0.76-4.7% -0.39 9.3 0.127-0.017-2.4% 0.2 81.35 0 TUDUA TUPRAS 79 30Haziran17 SATIM YENİ 0.34 0.37 0.36 0.38-4.1% -0.22 10.5 0.224-0.014-3.9% 0.2 77.15 0 VADIA VAKIFBANK 5.8 28Nisan17 ALIM 0.23 0.26 0.16 0.19 40.0% 0.64 14.9 0.016-0.016-6.5% 1.0 6.06 35 VADHO VAKIFBANK 5.4 28Nisan17 ALIM 0.55 0.57 0.44 0.46 24.4% 0.89 9.3 0.012-0.007-1.3% 1.0 5.97 0 VADHN VAKIFBANK 5 28Nisan17 ALIM 0.92 0.95 0.80 0.83 14.7% 0.97 6.0 0.010-0.001-0.1% 1.0 5.95 0 VADIB VAKIFBANK 4.6 28Nisan17 ALIM 1.32 1.35 1.19 1.22 10.8% 0.99 4.4 0.010 0.001 0.1% 1.0 5.95 0 VADIF VAKIFBANK 6.3 31Mayıs17 ALIM 0.12 0.14 0.08 0.10 44.4% 0.32 13.9 0.032-0.007-5.7% 1.0 6.44 116 VADID VAKIFBANK 5.9 31Mayıs17 ALIM 0.28 0.32 0.22 0.25 27.7% 0.55 10.2 0.018-0.009-2.9% 1.0 6.22 275 VADIC VAKIFBANK 5.5 31Mayıs17 ALIM 0.55 0.58 0.46 0.48 20.2% 0.76 7.8 0.013-0.007-1.2% 1.0 6.08 16 VADIG VAKIFBANK 5.1 31Mayıs17 ALIM 0.87 0.89 0.77 0.79 12.8% 0.89 5.9 0.012-0.003-0.4% 1.0 5.99 0 VADIH VAKIFBANK 6.2 30Haziran17 ALIM YENİ 0.25 0.27 0.19 0.21 30.0% 0.44 9.9 0.023-0.006-2.5% 1.0 6.47 10 VAKBN VADIE VAKIFBANK 5.7 30Haziran17 ALIM 0.51 0.53 0.43 0.45 18.2% 0.67 7.5 0.015-0.006-1.1% 1.0 6.23 5 5.905 VADII VAKIFBANK 6.4 31Temmuz17 ALIM YENİ 0.26 0.28 0.21 0.23 22.7% 0.41 8.8 0.025-0.005-1.9% 1.0 6.68 2 2.43% VADTL VAKIFBANK 5.8 28Nisan17 SATIM 0.10 0.12 0.16 0.18-35.3% -0.36 19.1 0.028-0.016-14.5% 1.0 5.68 37 VADTK VAKIFBANK 5.4 28Nisan17 SATIM 0.02 0.04 0.04 0.06-40.0% -0.11 18.4 0.092-0.007-24.5% 1.0 5.36 128 VADTI VAKIFBANK 5 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 4.97 235 VADTJ VAKIFBANK 4.6 28Nisan17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 4.57 0 VADUA VAKIFBANK 5.7 31Mayıs17 SATIM 0.16 0.19 0.21 0.23-20.5% -0.34 10.7 0.030-0.008-4.7% 1.0 5.51 1,046 VADTM VAKIFBANK 5.3 31Mayıs17 SATIM 0.07 0.09 0.09 0.11-20.0% -0.17 12.1 0.059-0.006-7.1% 1.0 5.21 317 VADTN VAKIFBANK 4.9 31Mayıs17 SATIM 0.02 0.04 0.04 0.06-40.0% -0.07 11.2 0.134-0.003-10.4% 1.0 4.86 155 VADUB VAKIFBANK 4.5 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 4.47 0 VADUC VAKIFBANK 5.8 30Haziran17 SATIM YENİ 0.24 0.26 0.30 0.32-19.4% -0.38 8.7 0.027-0.006-2.6% 1.0 5.54 25 VADTO VAKIFBANK 5 30Haziran17 SATIM 0.06 0.08 0.08 0.10-22.2% -0.12 9.7 0.082-0.003-5.0% 1.0 4.92 116 VADUD VAKIFBANK 5.5 31Temmuz17 SATIM YENİ 0.19 0.21 0.22 0.24-13.0% -0.26 7.8 0.038-0.005-2.4% 1.0 5.29 10 9

(TETA) Hassasiyet** YKDHL YAPI KREDI 4.5 28Nisan17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.08 17.3 0.129-0.003-16.6% 1.0 4.53 1 YKDHK YAPI KREDI 4.2 28Nisan17 ALIM 0.06 0.09 0.05 0.08 15.4% 0.38 18.5 0.027-0.010-13.8% 1.0 4.29 3,480 YKDHJ YAPI KREDI 3.9 28Nisan17 ALIM 0.24 0.28 0.21 0.24 15.6% 0.79 11.6 0.013-0.008-2.9% 1.0 4.18 898 YKDHM YAPI KREDI 3.6 28Nisan17 ALIM 0.51 0.53 0.48 0.50 6.1% 0.95 7.3 0.011-0.002-0.4% 1.0 4.13 0 YKDIB YAPI KREDI 4.5 31Mayıs17 ALIM 0.05 0.07 0.05 0.07 0.0% 0.25 14.2 0.041-0.004-7.5% 1.0 4.57 0 YKDHO YAPI KREDI 4.2 31Mayıs17 ALIM 0.15 0.18 0.14 0.17 6.5% 0.49 10.9 0.021-0.006-3.7% 1.0 4.38 132 YKDHN YAPI KREDI 3.9 31Mayıs17 ALIM 0.34 0.36 0.31 0.33 9.4% 0.72 8.4 0.014-0.005-1.4% 1.0 4.26 10 YKDIC YAPI KREDI 3.6 31Mayıs17 ALIM 0.58 0.61 0.55 0.57 6.2% 0.88 5.9 0.011-0.002-0.4% 1.0 4.21 0 YKDID YAPI KREDI 4.3 30Haziran17 ALIM YENİ 0.18 0.20 0.16 0.18 11.8% 0.46 9.7 0.022-0.005-2.4% 1.0 4.50 0 YKBNK YKDIA YAPI KREDI 4 30Haziran17 ALIM 0.34 0.37 0.32 0.34 7.6% 0.66 7.4 0.015-0.004-1.1% 1.0 4.37 47 4.095 YKDIE YAPI KREDI 4.4 31Temmuz17 ALIM YENİ 0.20 0.22 0.18 0.20 10.5% 0.45 8.4 0.023-0.004-1.8% 1.0 4.62 0 0.99% YKDTI YAPI KREDI 4.4 28Nisan17 SATIM 0.30 0.33 0.34 0.36-10.0% -0.85 10.8 0.012-0.005-1.6% 1.0 4.07 3 YKDTH YAPI KREDI 4.1 28Nisan17 SATIM 0.10 0.13 0.12 0.14-11.5% -0.47 16.0 0.021-0.011-10.0% 1.0 3.97 3 YKDTF YAPI KREDI 3.8 28Nisan17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.14 17.5 0.071-0.006-19.7% 1.0 3.76 107 YKDTG YAPI KREDI 3.5 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 3.47 2 YKDTM YAPI KREDI 4.1 31Mayıs17 SATIM 0.15 0.18 0.17 0.20-10.8% -0.43 10.0 0.023-0.006-3.6% 1.0 3.92 92 YKDTJ YAPI KREDI 3.8 31Mayıs17 SATIM 0.06 0.08 0.07 0.09-12.5% -0.21 11.6 0.046-0.004-6.4% 1.0 3.72 27 YKDTK YAPI KREDI 3.5 31Mayıs17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.09 10.6 0.108-0.003-8.4% 1.0 3.46 0 YKDTN YAPI KREDI 3.2 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 3.17 0 YKDTO YAPI KREDI 4 30Haziran17 SATIM YENİ 0.15 0.17 0.16 0.18-5.9% -0.34 8.8 0.029-0.004-2.7% 1.0 3.83 0 YKDTL YAPI KREDI 3.7 30Haziran17 SATIM 0.07 0.09 0.08 0.10-11.1% -0.19 9.3 0.052-0.003-4.0% 1.0 3.61 0 YKDUA YAPI KREDI 3.8 31Temmuz17 SATIM YENİ 0.11 0.13 0.13 0.15-14.3% -0.24 7.7 0.041-0.003-2.6% 1.0 3.67 15 10

14-04-2017 Yayılma ı YAYILMA VARANTLARI Günlük Zaman Değeri Hassasiyet** (TETA) Tavan/Taban Fiyatı UZD2A BİST30 114000/119000 28Nisan17 YAYILMA ALIM 0.16 0.18 0.15 0.17 6.2% 0.23 26.4 216-0.029-16.9% 0.0002 119,000 16 UZD1O BİST30 109000/114000 28Nisan17 YAYILMA ALIM 0.51 0.53 0.50 0.52 2.0% 0.37 12.0 135-0.010-1.9% 0.0002 114,000 0 UZD1N BİST30 106000/111000 28Nisan17 YAYILMA ALIM 0.73 0.75 0.71 0.73 2.8% 0.29 5.7 169 0.013 1.7% 0.0002 111,000 0 BIST 30 UZD1M BİST30 101000/106000 28Nisan17 YAYILMA ALIM 0.92 0.94 0.90 0.92 2.2% 0.11 1.2 428 0.015 1.6% 0.0002 106,000 0 110,902 UZD2D BİST30 114000/119000 30Haziran17 YAYILMA ALIM 0.44 0.46 0.44 0.46 0.0% 0.18 4.6 283-0.004-0.9% 0.0002 119,000 0 0.38% UZD2C BİST30 109000/114000 30Haziran17 YAYILMA ALIM 0.63 0.65 0.62 0.64 1.6% 0.16 2.5 308 0.000 0.0% 0.0002 114,000 0 VIOP 30 UZD2B BİST30 104000/109000 30Haziran17 YAYILMA ALIM 0.77 0.79 0.77 0.79 0.0% 0.12 1.2 417 0.003 0.4% 0.0002 109,000 0 Nisan UZD2Z BİST30 111000/106000 28Nisan17 YAYILMA SATIM 0.32 0.34 0.34 0.36-5.7% -0.31 15.4 161-0.019-5.8% 0.0002 106,000 0 110.875 UZD2Y BİST30 106000/101000 28Nisan17 YAYILMA SATIM 0.10 0.12 0.12 0.14-15.4% -0.14 21.1 346-0.021-18.8% 0.0002 101,000 36 0.20% UZD2U BİST30 101000/96000 28Nisan17 YAYILMA SATIM 0.03 0.05 0.04 0.06-20.0% -0.05 21.6 958-0.010-25.5% 0.0002 96,000 8 UZD2V BİST30 96000/91000 28Nisan17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. -0.004 a.d. 0.0002 91,000 4 UZD3P BİST30 114000/109000 30Haziran17 YAYILMA SATIM 0.49 0.51 0.50 0.52-2.0% -0.17 3.4 303-0.002-0.4% 0.0002 109,000 0 UZD3R BİST30 109000/104000 30Haziran17 YAYILMA SATIM 0.33 0.35 0.33 0.35 0.0% -0.14 4.8 350-0.005-1.4% 0.0002 104,000 0 UZD3S BİST30 104000/99000 30Haziran17 YAYILMA SATIM 0.20 0.22 0.20 0.22 0.0% -0.11 6.1 471-0.006-2.7% 0.0002 99,000 50 ERD2B EREGLI 6.3/6.7 28Nisan17 YAYILMA ALIM 0.01 0.03 0.01 0.03 0.0% 0.02 a.d. a.d. -0.001 a.d. 1.0 6.70 0 ERD2A EREGLI 5.9/6.3 28Nisan17 YAYILMA ALIM 0.01 0.03 0.01 0.03 0.0% 0.11 21.4 0.085-0.005-27.1% 1.0 6.30 0 EREGL ERD2D EREGLI 5.8/6.2 30Haziran17 YAYILMA ALIM 0.14 0.16 0.14 0.16 0.0% 0.22 5.3 0.044-0.002-1.4% 1.0 6.20 0 5.475 ERD2C EREGLI 5.4/5.8 30Haziran17 YAYILMA ALIM 0.24 0.26 0.24 0.26 0.0% 0.22 2.8 0.045 0.000-0.1% 1.0 5.80 0 0.37% ERD2Z EREGLI 6.1/5.7 28Nisan17 YAYILMA SATIM 0.36 0.38 0.36 0.38 0.0% -0.21 1.9 0.049 0.008 2.1% 1.0 5.70 0 ERD3P EREGLI 5.7/5.3 28Nisan17 YAYILMA SATIM 0.20 0.22 0.20 0.22 0.0% -0.46 9.7 0.022-0.001-0.4% 1.0 5.30 0 ERD3R EREGLI 5.5/5.1 30Haziran17 YAYILMA SATIM 0.15 0.17 0.15 0.17 0.0% -0.20 4.3 0.050-0.002-1.1% 1.0 5.10 0 ERD3S EREGLI 5.1/4.7 30Haziran17 YAYILMA SATIM 0.08 0.10 0.08 0.10 0.0% -0.13 5.7 0.072-0.002-2.5% 1.0 4.70 0 GAD5E GARANTI 9.7/10.3 28Nisan17 YAYILMA ALIM 0.09 0.11 0.05 0.07 66.7% 0.26 22.8 0.038-0.015-15.3% 1.0 10.30 0 GAD5D GARANTI 9.1/9.7 28Nisan17 YAYILMA ALIM 0.33 0.35 0.26 0.28 25.9% 0.44 10.0 0.023-0.003-0.8% 1.0 9.70 0 GAD5C GARANTI 8.5/9.1 28Nisan17 YAYILMA ALIM 0.54 0.56 0.49 0.51 10.0% 0.18 1.9 0.056 0.011 1.9% 1.0 9.10 1 GAD5H GARANTI 9.7/10.3 30Haziran17 YAYILMA ALIM 0.27 0.29 0.23 0.25 16.7% 0.21 4.4 0.046-0.003-0.9% 1.0 10.30 0 GARAN GAD5G GARANTI 9.1/9.7 30Haziran17 YAYILMA ALIM 0.40 0.42 0.37 0.39 7.9% 0.19 2.3 0.053 0.000 0.1% 1.0 9.70 0 9.675 GAD5F GARANTI 8.5/9.1 30Haziran17 YAYILMA ALIM 0.50 0.52 0.47 0.49 6.3% 0.12 1.0 0.084 0.002 0.4% 1.0 9.10 0 2.76% GAD8Y GARANTI 9.4/8.8 28Nisan17 YAYILMA SATIM 0.17 0.19 0.25 0.27-30.8% -0.35 16.1 0.028-0.013-7.3% 1.0 8.80 33 GAD8Z GARANTI 8.8/8.2 28Nisan17 YAYILMA SATIM 0.04 0.06 0.08 0.10-44.4% -0.12 20.5 0.082-0.010-20.2% 1.0 8.20 2 GAD9P GARANTI 8.2/7.6 28Nisan17 YAYILMA SATIM 0.01 0.03 0.02 0.04-33.3% -0.03 a.d. a.d. -0.003 a.d. 1.0 7.60 17 GAD9R GARANTI 9.5/8.9 30Haziran17 YAYILMA SATIM 0.25 0.27 0.29 0.31-13.3% -0.19 4.1 0.052-0.002-0.9% 1.0 8.90 10 GAD9S GARANTI 8.9/8.3 30Haziran17 YAYILMA SATIM 0.15 0.17 0.18 0.20-15.8% -0.14 5.7 0.069-0.004-2.2% 1.0 8.30 0 GAD9T GARANTI 8.3/7.7 30Haziran17 YAYILMA SATIM 0.08 0.10 0.10 0.12-18.2% -0.09 6.8 0.110-0.003-3.5% 1.0 7.70 0 HAD2F HALKBANK 11.7/12.4 28Nisan17 YAYILMA ALIM 0.08 0.11 0.06 0.09 26.7% 0.20 20.4 0.049-0.017-17.8% 1.0 12.40 74 HAD2E HALKBANK 11/11.7 28Nisan17 YAYILMA ALIM 0.31 0.33 0.25 0.27 23.1% 0.40 11.7 0.025-0.012-3.7% 1.0 11.70 6 HALKB HAD2H HALKBANK 12.1/12.8 30Haziran17 YAYILMA ALIM 0.18 0.20 0.16 0.18 11.8% 0.16 6.3 0.060-0.004-2.3% 1.0 12.80 7 11.115 HAD2G HALKBANK 11.4/12.1 30Haziran17 YAYILMA ALIM 0.31 0.34 0.28 0.30 12.1% 0.19 4.1 0.049-0.003-0.9% 1.0 12.10 0 1.46% HAD3T HALKBANK 11.3/10.6 28Nisan17 YAYILMA SATIM 0.27 0.30 0.33 0.36-17.4% -0.37 11.4 0.026-0.011-3.8% 1.0 10.60 0 HAD3U HALKBANK 10.6/9.9 28Nisan17 YAYILMA SATIM 0.07 0.10 0.11 0.13-29.2% -0.17 16.6 0.058-0.016-18.5% 1.0 9.90 21 HAD3V HALKBANK 11.8/11.1 30Haziran17 YAYILMA SATIM 0.46 0.49 0.48 0.51-4.0% -0.18 2.1 0.056 0.000 0.1% 1.0 11.10 0 HAD3Y HALKBANK 11.1/10.4 30Haziran17 YAYILMA SATIM 0.31 0.34 0.34 0.37-8.5% -0.18 3.4 0.054-0.003-0.8% 1.0 10.40 0 (bin adet) 11

14-04-2017 Yayılma ı YAYILMA VARANTLARI Günlük Zaman Değeri Hassasiyet** (TETA) Tavan/Taban Fiyatı THD4H TURK HAVA Y 6/6.4 28Nisan17 YAYILMA ALIM 0.01 0.03 0.01 0.03 0.0% 0.07 18.7 0.137-0.004-18.0% 1.0 6.40 4 THD4G TURK HAVA Y 5.6/6 28Nisan17 YAYILMA ALIM 0.08 0.10 0.08 0.10 0.0% 0.34 19.1 0.029-0.011-12.3% 1.0 6.00 18 THYAO THD4J TURK HAVA Y 6/6.4 30Haziran17 YAYILMA ALIM 0.10 0.12 0.10 0.12 0.0% 0.19 6.4 0.051-0.002-2.2% 1.0 6.40 15 5.475 THD4I TURK HAVA Y 5.6/6 30Haziran17 YAYILMA ALIM 0.19 0.21 0.19 0.21 0.0% 0.23 3.9 0.043-0.001-0.6% 1.0 6.00 0 0.18% THD7T TURK HAVA Y 6/5.6 28Nisan17 YAYILMA SATIM 0.33 0.35 0.33 0.35 0.0% -0.30 3.2 0.033 0.009 2.6% 1.0 5.60 0 THD7U TURK HAVA Y 5.6/5.2 28Nisan17 YAYILMA SATIM 0.15 0.17 0.15 0.17 0.0% -0.43 11.9 0.023-0.005-3.3% 1.0 5.20 0 THD7V TURK HAVA Y 5.8/5.4 30Haziran17 YAYILMA SATIM 0.22 0.24 0.22 0.24 0.0% -0.21 2.9 0.047 0.000-0.2% 1.0 5.40 0 THD7Y TURK HAVA Y 5.4/5 30Haziran17 YAYILMA SATIM 0.13 0.15 0.13 0.15 0.0% -0.18 4.5 0.054-0.002-1.4% 1.0 5.00 0 TUD1H TUPRAS 91/97 28Nisan17 YAYILMA ALIM 0.05 0.07 0.04 0.06 20.0% 0.12 31.4 0.410-0.017-27.7% 0.2 97.00 0 TUD1G TUPRAS 85/91 28Nisan17 YAYILMA ALIM 0.42 0.44 0.38 0.40 10.3% 0.46 16.8 0.108-0.027-6.4% 0.2 91.00 0 TUPRS TUD1J TUPRAS 88/94 30Haziran17 YAYILMA ALIM 0.53 0.55 0.51 0.53 3.8% 0.24 5.2 0.200-0.005-0.9% 0.2 94.00 8 85.125 TUD1I TUPRAS 82/88 30Haziran17 YAYILMA ALIM 0.82 0.84 0.80 0.82 2.5% 0.21 2.4 0.234 0.001 0.2% 0.2 88.00 0 0.59% TUD1Y TUPRAS 86/80 28Nisan17 YAYILMA SATIM 0.37 0.39 0.42 0.44-11.6% -0.41 16.2 0.120-0.023-6.1% 0.2 80.00 0 TUD1Z TUPRAS 80/74 28Nisan17 YAYILMA SATIM 0.07 0.09 0.09 0.11-20.0% -0.12 23.7 0.394-0.018-22.9% 0.2 74.00 1 TUD2P TUPRAS 84/78 30Haziran17 YAYILMA SATIM 0.38 0.40 0.41 0.43-7.1% -0.19 5.6 0.253-0.006-1.6% 0.2 78.00 3 TUD2R TUPRAS 78/72 30Haziran17 YAYILMA SATIM 0.19 0.21 0.20 0.22-4.8% -0.12 7.5 0.401-0.007-3.3% 0.2 72.00 0 VAD4B VAKIFBANK 5.6/6 28Nisan17 YAYILMA ALIM 0.28 0.30 0.22 0.24 26.1% 0.39 6.1 0.025 0.004 1.3% 1.0 6.00 0 VAD4A VAKIFBANK 5.2/5.6 28Nisan17 YAYILMA ALIM 0.37 0.39 0.35 0.37 5.6% 0.12 1.0 0.087 0.006 1.5% 1.0 5.60 0 VAKBN VAD4D VAKIFBANK 5.6/6 30Haziran17 YAYILMA ALIM 0.28 0.30 0.25 0.27 11.5% 0.18 1.9 0.054 0.001 0.2% 1.0 6.00 0 5.905 VAD4C VAKIFBANK 5.2/5.6 30Haziran17 YAYILMA ALIM 0.34 0.36 0.32 0.34 6.1% 0.12 0.8 0.090 0.002 0.4% 1.0 5.60 0 2.43% VAD6V VAKIFBANK 5.3/4.9 28Nisan17 YAYILMA SATIM 0.01 0.03 0.02 0.04-33.3% -0.05 14.3 0.180-0.004-18.0% 1.0 4.90 0 VAD6Y VAKIFBANK 4.9/4.5 28Nisan17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. -0.001 a.d. 1.0 4.50 51 VAD6Z VAKIFBANK 5.4/5 30Haziran17 YAYILMA SATIM 0.07 0.09 0.09 0.11-20.0% -0.12 5.8 0.079-0.002-2.9% 1.0 5.00 116 VAD7P VAKIFBANK 5/4.6 30Haziran17 YAYILMA SATIM 0.03 0.05 0.05 0.07-33.3% -0.07 6.5 0.135-0.002-4.5% 1.0 4.60 0 (bin adet) 12

* 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. 13