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

BIST 100 endeksi günü %1.61 yükselişle 107,417 seviyesinden tamamlarken BIST30 endeksi de %1.78 artarak 132,534 seviyesinden sonlandırdı. Borsa İstanbul da gerçekleşen toplam işlem hacmi 5,85 milyar TL olurken, günün en çok hacim yaratan hisseleri sırasıyla THYAO, GARAN ve ASELS oldu. Hazır Beton Birliği'nin (THBB), her ay düzenli olarak hazırladığı ve sektördeki faaliyet, güven ve beklentiyi ölçümlediği Hazır Beton Endeksi'nin 2017 yılı haziran ayı raporuna göre Hazır Beton Endeksi'nin haziran ayında, inşaat sektöründeki hareketliliğin yılın ikinci yarısında artacağına olan inancı ortaya koyduğu açıklandı. İnşaat çeliğinde arz sıkıntısını gidermek adına ihracat siparişlerini erteleyen üreticilerin yurt içinde bekledikleri talebin gelmemesi nedeniyle sıkıntı yaşadıkları belirtildi. Başbakan Yardımcısı Mehmet Şimşek, 'ye yatırımcı ilgisinin devam ettiğini belirterek, yatırımcıların, ekonomisine ilişkin artık bardağın dolu tarafını görmeye başladıklarını açıkladı. 'de merkezi yönetim bütçesinden araştırma ve geliştirme (Ar-Ge) faaliyetleri için geçen yıl 7,5 milyar lira harcama yapılırken, bu yıl için ise yaklaşık 8,2 milyar lira başlangıç ödeneği ayrıldığı duyuruldu. Mayıs ayı sonu itibariyle; nin yurt dışı varlıklarının 219,4 milyar dolar, yükümlülüklerinin ise 638,9 milyar dolara ulaştığı açıklandı. Şirket haberlerine baktığımızda; Rus gaz devi Gazprom un TürkAkım'ın Avrupa ya gidecek ikinci kolunun inşasına başlandığı ve Karadeniz in dibinde 20-25 kilometrelik boru hattı döşediği belirtildi. Amerika Birleşik Devletleri Ticaret Bakanlığı konut başlangıçlarının haziran ayında %8.3 artarak dört ayın en hızlı yükselişini gerçekleştirdiğini açıkladı. Ayrıca Euro Bölgesi'nde konut fiyatlarının, yılın ilk çeyreğinde geçen yılın aynı dönemine göre %4 ve Avrupa Birliğinde (AB) de %4,5 yükseldiği açıklandı. Euro Bölgesi nde inşat üretiminin mayıs ayında bir önceki aya kıyasla %0,7; Avrupa Birliği'nde ise (AB) %1,1 azaldığı belirtildi. Euro Bölgesi'nin geçici kurtarma fonunun (EFSF), dün gerçekleştirdiği 2 tahvil ihalesiyle toplam 4,5 milyar euro borçlandığı açıklandı. Özbekistan Maliye Bakanlığı'ndan yapılan açıklamada, hükümetin, bu yılın nisan-haziran aylarında toplam tutarı 470,2 milyon dolar olan projelerin hayata geçirilmesi kapsamında 413 milyon dolar tutarındaki 4 kredi anlaşmasını imzaladığı bildirildi. Ekonomik Gündem 12:35 Almanya 30 Yıllık Tahvil İhalesi (açıklanan:%1.290 önceki:%1.020) 15:30 Amerika Konut Başlangıçları (Haz) (açıklanan:1,215m önceki:1,122m) 15:30 Amerika İnşaat İzinleri (Haz) (açıklanan:1,254m önceki:1,168m) 15:30 Kanada İmalat Satışları (Aylık) (May) (açıklanan:%1.1 önceki:%0.4) 16:00 Rusya İşsizlik Oranı (Haz) (açıklanan:%5.1 önceki:%5.2) 17:30 Amerika Ham Petrol Stokları (açıklanan:-4,727m önceki:-7,564m) Şirket ve Piyasalardan Haber Başlıkları IBM'in ikinci çeyrekte net karı ve geliri azaldı (BloombergHT) Rüzgarı alan 'geliştiriciler' satışa geçebilir (Borsa Gündem) Fed eylülde düğmeye basacak (Dünya) Endüstriyel kazaya erteleme (Hürriyet) En Çok İşlem Gören En İyi Performans En Kötü Performans 1 UZDRZ 12,129,605 1 TTDHE 200% 1 TTDSO -67% 2 UZDBT 5,337,749 2 TTDHC 97% 2 TTDTA -52% 3 UZDRV 3,703,132 3 TTDHF 71% 3 HADUO -50% 4 THDLD 3,609,163 4 HADJD 67% 4 AKDUL -50% 5 GADZK 2,322,975 5 VADIN 56% 5 GADZI -50% 6 GRDAD 2,152,041 6 GADLO 56% 6 SADSH -50% 7 THDLJ 1,892,124 7 KCDID 52% 7 NADZZ -50% 8 DXDYO 1,603,867 8 ETDPT 51% 8 GADZL -48% 9 GADZL 1,040,585 9 TUDIJ 51% 9 NADZY -48% 10 TTDHG 1,004,498 10 TTDHG 51% 10 KCDTO -43% Deutsche Bank Verileri İtibari İşlem Hacmi (milyon TL) 1147 Toplam Sayısı 540 Geçen Toplam Lot (milyon) 61 Toplam Sayısı 26 BİST100 107,418 1.61% BİST30 132,534 1.78% Uluslararası Endeksler Emtia S&P500 Vadeli 2,465 0.27% Altın 1,241-0.12% Dow Jones 21,575-0.25% Petrol (Brent) 49.4 1.50% Eurostoxx50 2,921 0.49% Pariteler DAX30 12,447 0.13% USD/TL 3.52-0.21% FTSE100 6.917-0.11% EUR/TL 4.05-0.81% CAC 40 5,209 0.69% EUR/USD 1.15-0.31% Nasdaq 100 Vadeli 5,906 0.40% USDJPY 111.72-0.31% Gelişmekte Olan Ülke Endeksleri Volatilite Endeksi Rusya RTS $ 1,040 0.12% VIX 9.70-1.9% 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

Bugün Dün UZDBZ BİST30 145000 29Ağustos17 ALIM 0.16 0.17 0.11 0.12 43.5% 0.09 14.9 310-0.009-5.5% 0.0002 145,850 53 UZDBV BİST30 140000 29Ağustos17 ALIM 0.32 0.33 0.22 0.23 44.4% 0.24 19.7 169-0.014-4.3% 0.0002 141,650 86 UZDBT BİST30 135000 29Ağustos17 ALIM 0.69 0.70 0.50 0.51 37.6% 0.49 18.7 101-0.018-2.6% 0.0002 138,500 30 UZDBR BİST30 130000 29Ağustos17 ALIM 1.27 1.29 0.98 1.00 29.3% 0.73 15.1 71-0.018-1.4% 0.0002 136,450 2 UZDBJ BİST30 125000 29Ağustos17 ALIM 2.07 2.09 1.69 1.71 22.4% 0.87 11.1 59-0.015-0.7% 0.0002 135,450 3 UZDBK BİST30 120000 29Ağustos17 ALIM 2.96 2.99 2.54 2.56 16.7% 0.95 8.4 54-0.012-0.4% 0.0002 134,950 2 UZDBL BİST30 115000 29Ağustos17 ALIM 3.90 3.93 3.46 3.48 12.8% 0.98 6.6 52-0.010-0.3% 0.0002 134,650 2 UZDBO BİST30 110000 29Ağustos17 ALIM 4.86 4.89 4.40 4.43 10.4% 0.99 5.4 51-0.008-0.2% 0.0002 134,450 1 UZDCB BİST30 140000 31Ekim17 ALIM YENİ 0.91 0.92 0.73 0.74-0.43 12.40 112-0.013-1.4% 0.0002 144,600 9 UZDBU BİST30 135000 31Ekim17 ALIM 1.39 1.41 1.14 1.16 21.7% 0.58 11.0 87-0.014-1.0% 0.0002 142,050 0 UZDBS BİST30 130000 31Ekim17 ALIM 2.01 2.03 1.70 1.72 18.1% 0.72 9.4 72-0.014-0.7% 0.0002 140,150 0 UZDBI BİST30 125000 31Ekim17 ALIM 2.73 2.76 2.38 2.40 14.9% 0.82 7.9 63-0.013-0.5% 0.0002 138,800 0 UZDBE BİST30 120000 31Ekim17 ALIM 3.54 3.57 3.16 3.18 12.1% 0.89 6.6 58-0.012-0.3% 0.0002 137,850 0 BIST 30 UZDCA BİST30 115000 31Ekim17 ALIM 4.42 4.45 4.00 4.03 10.5% 0.93 5.6 55-0.010-0.2% 0.0002 137,250 0 132,535 UZDBY BİST30 140000 29Aralık17 ALIM 1.49 1.51 1.27 1.28 17.6% 0.51 9.0 97-0.013-0.9% 0.0002 147,550 0 1.70% UZDCC BİST30 130000 29Aralık17 ALIM YENİ 2.62 2.64 2.30 2.32-0.72 7.2 72-0.013-0.5% 0.0002 143,200 0 UZDBG BİST30 125000 29Aralık17 ALIM 3.31 3.34 2.95 2.97 12.3% 0.80 6.4 65-0.012-0.4% 0.0002 141,700 0 VIOP 30 UZDBF BİST30 120000 29Aralık17 ALIM 4.07 4.09 3.69 3.71 10.3% 0.86 5.6 60-0.011-0.3% 0.0002 140,450 0 Ağustos UZDRZ BİST30 125000 29Ağustos17 SATIM 0.16 0.17 0.26 0.27-37.7% -0.13 20.1 325-0.007-4.2% 0.0002 124,150 3,902 134.600 UZDRV BİST30 120000 29Ağustos17 SATIM 0.07 0.09 0.11 0.12-30.4% -0.05 17.9 684-0.004-5.0% 0.0002 119,550 6,584 1.82% UZDRT BİST30 115000 29Ağustos17 SATIM 0.03 0.05 0.05 0.07-33.3% -0.02 a.d. a.d. a.d. a.d. 0.0002 114,750 2,303 UZDRR BİST30 110000 29Ağustos17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.01 a.d. a.d. a.d. a.d. 0.0002 109,850 1,070 UZDRO BİST30 105000 29Ağustos17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 104,850 285 UZDRJ BİST30 100000 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 99,850 389 UZDRK BİST30 95000 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 94,850 188 UZDRL BİST30 90000 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 89,850 111 UZDSB BİST30 120000 31Ekim17 SATIM YENİ 0.25 0.26 0.32 0.33 - -0.11 11.2 375-0.004-1.6% 0.0002 118,700 150 UZDSA BİST30 115000 31Ekim17 SATIM 0.15 0.16 0.20 0.21-24.4% -0.06 10.8 590-0.003-1.9% 0.0002 114,200 293 UZDRU BİST30 105000 31Ekim17 SATIM 0.06 0.07 0.07 0.08-13.3% -0.02 a.d. a.d. a.d. a.d. 0.0002 104,650 295 UZDRS BİST30 100000 31Ekim17 SATIM 0.03 0.05 0.05 0.06-27.3% -0.01 a.d. a.d. a.d. a.d. 0.0002 99,750 308 UZDRI BİST30 95000 31Ekim17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.01 a.d. a.d. a.d. a.d. 0.0002 94,850 122 UZDRE BİST30 90000 31Ekim17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 89,850 1,419 UZDSC BİST30 115000 29Aralık17 SATIM YENİ 0.28 0.29 0.35 0.36 - -0.09 8.6 434-0.003-1.1% 0.0002 113,550 234 UZDRY BİST30 105000 29Aralık17 SATIM 0.13 0.14 0.16 0.17-18.2% -0.04 a.d. a.d. a.d. a.d. 0.0002 104,300 706 UZDRG BİST30 95000 29Aralık17 SATIM 0.05 0.06 0.06 0.07-15.4% -0.02 a.d. a.d. a.d. a.d. 0.0002 94,700 753 UZDRF BİST30 90000 29Aralık17 SATIM 0.03 0.05 0.04 0.06-20.0% -0.01 a.d. a.d. a.d. a.d. 0.0002 89,750 1,196 2

Bugün Dün AKDJD AKBANK 11.4 31Temmuz17 ALIM 0.04 0.06 0.03 0.05 25.0% 0.06 12.5 0.089-0.007-14.0% 1.0 11.46 0 AKDJB AKBANK 10.7 31Temmuz17 ALIM 0.19 0.20 0.13 0.14 44.4% 0.45 24.4 0.022-0.017-8.7% 1.0 10.90 170 AKDIO AKBANK 10 31Temmuz17 ALIM 0.67 0.69 0.53 0.55 25.9% 0.88 13.7 0.012-0.012-1.8% 1.0 10.69 4 AKDJC AKBANK 9.4 31Temmuz17 ALIM 1.23 1.25 1.06 1.08 15.9% 0.98 8.3 0.011-0.006-0.5% 1.0 10.65 0 AKDJH AKBANK 11.2 29Ağustos17 ALIM 0.25 0.26 0.19 0.20 30.8% 0.33 13.5 0.028-0.008-3.1% 1.0 11.46 0 AKDJF AKBANK 10.6 29Ağustos17 ALIM 0.50 0.51 0.41 0.42 21.7% 0.58 12.1 0.018-0.010-2.0% 1.0 11.11 0 AKDJE AKBANK 10 29Ağustos17 ALIM 0.91 0.93 0.78 0.80 16.5% 0.78 9.0 0.013-0.009-1.0% 1.0 10.93 0 AKDJG AKBANK 9.4 29Ağustos17 ALIM 1.40 1.42 1.25 1.27 11.9% 0.90 6.8 0.012-0.007-0.5% 1.0 10.82 0 AKBNK AKDJI AKBANK 11 29Eylül17 ALIM YENİ 0.49 0.50 0.41 0.42 19.3% 0.48 10.2 0.021-0.008-1.6% 1.0 11.50 0 10.585 AKDJJ AKBANK 10.4 29Eylül17 ALIM YENİ 0.81 0.82 0.70 0.71 15.6% 0.66 8.6 0.015-0.008-1.0% 1.0 11.22 0 1.83% AKDUN AKBANK 10.2 31Temmuz17 SATIM 0.09 0.10 0.15 0.16-38.7% -0.20 22.4 0.044-0.010-10.5% 1.0 10.10 75 AKDUL AKBANK 9.6 31Temmuz17 SATIM 0.01 0.03 0.03 0.05-50.0% -0.04 a.d. a.d. a.d. a.d. 1.0 9.57 23 AKDUJ AKBANK 9 31Temmuz17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 8.97 6 AKDUM AKBANK 8.5 31Temmuz17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 8.47 4 AKDVB AKBANK 10.1 29Ağustos17 SATIM 0.20 0.21 0.27 0.28-25.5% -0.25 12.7 0.037-0.006-2.9% 1.0 9.89 27 AKDUO AKBANK 9.5 29Ağustos17 SATIM 0.09 0.10 0.12 0.13-24.0% -0.11 12.5 0.073-0.004-4.2% 1.0 9.40 129 AKDVA AKBANK 8.9 29Ağustos17 SATIM 0.03 0.05 0.05 0.06-27.3% -0.05 a.d. a.d. a.d. a.d. 1.0 8.85 93 AKDVC AKBANK 8.3 29Ağustos17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.02 a.d. a.d. a.d. a.d. 1.0 8.26 3 AKDVD AKBANK 9.8 29Eylül17 SATIM YENİ 0.21 0.22 0.26 0.27-18.9% -0.20 9.6 0.046-0.004-1.9% 1.0 9.58 145 AKDVE AKBANK 9.2 29Eylül17 SATIM YENİ 0.11 0.12 0.14 0.15-20.7% -0.10 9.5 0.080-0.003-2.6% 1.0 9.08 1 EKDIL EMLAK GYO 3.4 31Temmuz17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.06 13.0 0.047-0.003-10.0% 2.0 3.42 15 EKDIM EMLAK GYO 3.25 31Temmuz17 ALIM 0.08 0.10 0.06 0.08 28.6% 0.35 24.4 0.013-0.009-10.0% 2.0 3.30 1 EKDIK EMLAK GYO 3.1 31Temmuz17 ALIM 0.24 0.26 0.20 0.22 19.0% 0.78 19.8 0.007-0.008-3.2% 2.0 3.23 1,847 EKDIJ EMLAK GYO 2.9 31Temmuz17 ALIM 0.60 0.63 0.52 0.55 15.0% 0.97 10.1 0.005-0.004-0.7% 2.0 3.22 15 EKDJA EMLAK GYO 3.4 29Ağustos17 ALIM 0.12 0.13 0.10 0.11 19.0% 0.26 13.1 0.016-0.004-3.2% 2.0 3.47 315 EKDIN EMLAK GYO 3.2 29Ağustos17 ALIM 0.28 0.30 0.24 0.26 16.0% 0.57 12.4 0.009-0.006-2.1% 2.0 3.35 386 EKDIO EMLAK GYO 3 29Ağustos17 ALIM 0.53 0.55 0.48 0.50 10.2% 0.82 9.6 0.007-0.005-0.9% 2.0 3.28 51 EKDJB EMLAK GYO 2.8 29Ağustos17 ALIM 0.89 0.92 0.82 0.84 9.0% 0.94 6.6 0.006-0.004-0.4% 2.0 3.26 0 EKGYO EKDJC EMLAK GYO 3.1 29Eylül17 ALIM YENİ 0.51 0.53 0.45 0.47 13.0% 0.71 8.7 0.008-0.004-0.8% 2.0 3.37 3 3.185 EKDJD EMLAK GYO 2.9 29Eylül17 ALIM YENİ 0.80 0.82 0.74 0.76 8.0% 0.86 6.8 0.006-0.004-0.5% 2.0 3.31 11 1.27% EKDUI EMLAK GYO 3.2 31Temmuz17 SATIM 0.13 0.16 0.18 0.21-25.6% -0.50 21.9 0.010-0.007-4.8% 2.0 3.12 0 EKDUJ EMLAK GYO 3.05 31Temmuz17 SATIM 0.04 0.06 0.06 0.07-23.1% -0.14 17.5 0.028-0.005-10.0% 2.0 3.02 50 EKDUG EMLAK GYO 2.9 31Temmuz17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.03 a.d. a.d. a.d. a.d. 2.0 2.89 0 EKDUH EMLAK GYO 2.7 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 2.69 0 EKDUM EMLAK GYO 3.2 29Ağustos17 SATIM 0.21 0.23 0.25 0.27-15.4% -0.44 12.6 0.012-0.003-1.4% 2.0 3.09 0 EKDUK EMLAK GYO 3 29Ağustos17 SATIM 0.08 0.09 0.10 0.11-19.0% -0.18 13.6 0.023-0.003-3.5% 2.0 2.96 50 EKDUL EMLAK GYO 2.8 29Ağustos17 SATIM 0.04 0.06 0.04 0.05 11.1% -0.06 7.8 0.056-0.002-4.0% 2.0 2.77 0 EKDUN EMLAK GYO 2.6 29Ağustos17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.02 a.d. a.d. a.d. a.d. 2.0 2.58 0 EKDUO EMLAK GYO 2.9 29Eylül17 SATIM YENİ 0.09 0.10 0.10 0.11-9.5% -0.14 9.3 0.029-0.002-2.1% 2.0 2.85 4 EKDVA EMLAK GYO 2.7 29Eylül17 SATIM YENİ 0.04 0.05 0.05 0.06-18.2% -0.06 8.4 0.060-0.001-2.2% 2.0 2.68 0 3

Bugün Dün ERDIL EREGLI 7.4 31Temmuz17 ALIM 0.42 0.43 0.32 0.33 30.8% 0.83 15.2 0.013-0.010-2.4% 1.0 7.83 95 ERDIK EREGLI 6.9 31Temmuz17 ALIM 0.88 0.91 0.76 0.79 15.5% 0.97 8.4 0.010-0.005-0.6% 1.0 7.81 42 ERDIJ EREGLI 6.5 31Temmuz17 ALIM 1.26 1.28 1.14 1.16 10.4% 1.00 6.1 0.010-0.003-0.2% 1.0 7.78 0 ERDIH EREGLI 6 31Temmuz17 ALIM 1.76 1.78 1.63 1.65 7.9% 1.00 4.4 0.010-0.002-0.1% 1.0 7.78 0 ERDIO EREGLI 7.4 29Ağustos17 ALIM 0.60 0.61 0.52 0.53 15.2% 0.75 9.5 0.014-0.007-1.2% 1.0 8.01 54 ERDIM EREGLI 7 29Ağustos17 ALIM 0.91 0.93 0.81 0.83 12.2% 0.88 7.4 0.012-0.005-0.5% 1.0 7.93 0 ERDIN EREGLI 6.6 29Ağustos17 ALIM 1.27 1.29 1.16 1.18 9.4% 0.94 5.7 0.011-0.004-0.3% 1.0 7.89 0 ERDJA EREGLI 6.2 29Ağustos17 ALIM 1.65 1.67 1.52 1.54 8.5% 0.98 4.5 0.011-0.003-0.2% 1.0 7.87 0 EREGL ERDJC EREGLI 7.8 29Eylül17 ALIM YENİ 0.49 0.50 0.43 0.44 13.8% 0.58 9.1 0.017-0.006-1.2% 1.0 8.30 32 7.735 ERDJB EREGLI 7.3 29Eylül17 ALIM YENİ 0.81 0.82 0.73 0.74 10.9% 0.77 7.3 0.014-0.006-0.7% 1.0 8.12 16 1.71% ERDUI EREGLI 6.9 31Temmuz17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 6.86 290 ERDUH EREGLI 6.4 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.37 2,674 ERDUG EREGLI 6 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.97 964 ERDUE EREGLI 5.5 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.47 98 ERDUL EREGLI 6.9 29Ağustos17 SATIM 0.07 0.08 0.09 0.10-21.1% -0.10 10.6 0.079-0.003-4.0% 1.0 6.82 504 ERDUJ EREGLI 6.5 29Ağustos17 SATIM 0.04 0.06 0.05 0.07-16.7% -0.05 a.d. a.d. a.d. a.d. 1.0 6.44 179 ERDUK EREGLI 6.1 29Ağustos17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 6.06 33 ERDUM EREGLI 5.7 29Ağustos17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 5.67 1 ERDUN EREGLI 7 29Eylül17 SATIM YENİ 0.13 0.14 0.16 0.17-18.2% -0.16 8.9 0.054-0.003-2.2% 1.0 6.86 61 ERDUO EREGLI 6.6 29Eylül17 SATIM YENİ 0.08 0.09 0.09 0.10-10.5% -0.09 7.7 0.090-0.002-2.4% 1.0 6.51 100 GADLO GARANTI 11.2 31Temmuz17 ALIM 0.06 0.08 0.04 0.05 55.6% 0.11 16.1 0.060-0.009-12.9% 1.0 11.28 53 GADLM GARANTI 10.6 31Temmuz17 ALIM 0.23 0.24 0.16 0.17 42.4% 0.51 22.8 0.020-0.017-7.2% 1.0 10.84 203 GADLJ GARANTI 10 31Temmuz17 ALIM 0.65 0.66 0.50 0.51 29.7% 0.87 14.0 0.012-0.012-1.8% 1.0 10.66 11 GADLN GARANTI 9.4 31Temmuz17 ALIM 1.21 1.23 1.03 1.05 17.3% 0.97 8.4 0.011-0.006-0.5% 1.0 10.63 0 GADMA GARANTI 8.8 31Temmuz17 ALIM 1.80 1.82 1.61 1.63 11.7% 1.00 5.8 0.010-0.004-0.2% 1.0 10.62 0 GRDAA GARANTI 11.5 29Ağustos17 ALIM 0.16 0.17 0.12 0.13 32.0% 0.21 13.4 0.039-0.007-4.2% 1.0 11.67 11 GADMB GARANTI 10.8 29Ağustos17 ALIM 0.40 0.41 0.31 0.32 28.6% 0.48 12.5 0.021-0.010-2.5% 1.0 11.21 26 GADMC GARANTI 10.2 29Ağustos17 ALIM 0.73 0.74 0.61 0.62 19.5% 0.71 10.2 0.014-0.009-1.2% 1.0 10.94 27 GADMD GARANTI 9.6 29Ağustos17 ALIM 1.21 1.23 1.05 1.07 15.1% 0.87 7.5 0.012-0.008-0.7% 1.0 10.83 8 GRDAB GARANTI 9 29Ağustos17 ALIM 1.74 1.76 1.56 1.58 11.5% 0.94 5.7 0.011-0.006-0.3% 1.0 10.76 0 GARAN GRDAC GARANTI 11 29Eylül17 ALIM YENİ 0.48 0.49 0.39 0.40 22.8% 0.47 10.1 0.021-0.008-1.6% 1.0 11.49 1 10.555 GRDAD GARANTI 10.4 29Eylül17 ALIM YENİ 0.80 0.81 0.68 0.69 17.5% 0.65 8.6 0.016-0.008-1.0% 1.0 11.21 0 1.93% GADZK GARANTI 10.5 31Temmuz17 SATIM 0.19 0.20 0.30 0.31-36.1% -0.41 22.2 0.024-0.013-6.7% 1.0 10.30 271 GADZL GARANTI 10 31Temmuz17 SATIM 0.05 0.06 0.10 0.11-47.6% -0.13 25.3 0.062-0.008-14.5% 1.0 9.94 133 GADZI GARANTI 9.5 31Temmuz17 SATIM 0.01 0.03 0.03 0.05-50.0% -0.03 a.d. a.d. a.d. a.d. 1.0 9.47 371 GADZF GARANTI 9 31Temmuz17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 8.97 352 GADZJ GARANTI 8.5 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 8.47 13 GRDPA GARANTI 10.2 29Ağustos17 SATIM 0.24 0.25 0.31 0.32-22.2% -0.29 12.4 0.033-0.006-2.4% 1.0 9.95 786 GADZM GARANTI 9.6 29Ağustos17 SATIM 0.10 0.11 0.14 0.15-27.6% -0.13 13.5 0.063-0.004-3.8% 1.0 9.49 278 GADZN GARANTI 9.1 29Ağustos17 SATIM 0.05 0.06 0.07 0.08-26.7% -0.07 12.5 0.116-0.003-5.5% 1.0 9.04 32 GADZO GARANTI 8.6 29Ağustos17 SATIM 0.02 0.04 0.04 0.06-40.0% -0.03 a.d. a.d. a.d. a.d. 1.0 8.56 9 GRDPB GARANTI 8.1 29Ağustos17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 8.06 0 GRDPC GARANTI 9.8 29Eylül17 SATIM YENİ 0.22 0.23 0.27 0.28-18.2% -0.20 9.4 0.045-0.004-1.8% 1.0 9.57 63 GRDPD GARANTI 9.2 29Eylül17 SATIM YENİ 0.12 0.13 0.15 0.16-19.4% -0.11 9.0 0.077-0.003-2.4% 1.0 9.07 53 4

Bugün Dün HADJD HALKBANK 14.5 31Temmuz17 ALIM 0.49 0.51 0.29 0.31 66.7% 0.66 19.3 0.016-0.024-4.8% 1.0 15.01 51 HADJC HALKBANK 13.6 31Temmuz17 ALIM 1.20 1.23 0.87 0.90 37.3% 0.93 11.3 0.011-0.014-1.2% 1.0 14.83 0 HADJB HALKBANK 12.8 31Temmuz17 ALIM 1.97 2.00 1.59 1.62 23.7% 0.99 7.3 0.010-0.007-0.4% 1.0 14.80 0 HADIO HALKBANK 12 31Temmuz17 ALIM 2.76 2.79 2.36 2.39 16.8% 1.00 5.3 0.010-0.005-0.2% 1.0 14.79 0 HADJG HALKBANK 14.6 29Ağustos17 ALIM 0.80 0.82 0.59 0.61 35.0% 0.61 11.1 0.017-0.014-1.7% 1.0 15.42 16 HADJF HALKBANK 13.8 29Ağustos17 ALIM 1.34 1.37 1.05 1.08 27.2% 0.80 8.6 0.013-0.012-0.9% 1.0 15.17 1 HADJE HALKBANK 13 29Ağustos17 ALIM 2.00 2.03 1.66 1.69 20.3% 0.91 6.6 0.011-0.010-0.5% 1.0 15.03 0 HADJH HALKBANK 12.3 29Ağustos17 ALIM 2.64 2.66 2.27 2.29 16.2% 0.96 5.3 0.011-0.007-0.3% 1.0 14.96 0 HALKB HADJJ HALKBANK 14.3 29Eylül17 ALIM YENİ 1.25 1.27 1.00 1.02 24.8% 0.69 8.0 0.015-0.011-0.9% 1.0 15.57 1 14.705 HADJI HALKBANK 13.5 29Eylül17 ALIM YENİ 1.82 1.84 1.52 1.54 19.6% 0.82 6.6 0.013-0.010-0.5% 1.0 15.34 0 2.87% HADUO HALKBANK 12.5 31Temmuz17 SATIM 0.01 0.03 0.03 0.05-50.0% -0.01 a.d. a.d. a.d. a.d. 1.0 12.47 321 HADUN HALKBANK 11.6 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 11.57 73 HADUM HALKBANK 10.8 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 10.77 59 HADUK HALKBANK 10 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 9.97 696 HADVC HALKBANK 13.4 29Ağustos17 SATIM 0.17 0.18 0.26 0.27-34.0% -0.14 11.7 0.059-0.006-3.4% 1.0 13.22 455 HADVA HALKBANK 12.6 29Ağustos17 SATIM 0.08 0.09 0.13 0.14-37.0% -0.06 10.6 0.119-0.004-4.7% 1.0 12.51 422 HADVB HALKBANK 11.8 29Ağustos17 SATIM 0.04 0.06 0.06 0.08-28.6% -0.03 a.d. a.d. a.d. a.d. 1.0 11.74 397 HADVD HALKBANK 11.1 29Ağustos17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.01 a.d. a.d. a.d. a.d. 1.0 11.06 95 HADVE HALKBANK 13 29Eylül17 SATIM YENİ 0.20 0.21 0.28 0.29-28.1% -0.13 9.0 0.066-0.004-2.0% 1.0 12.79 5 HADVF HALKBANK 12.2 29Eylül17 SATIM YENİ 0.11 0.12 0.16 0.17-30.3% -0.07 8.3 0.114-0.003-2.6% 1.0 12.08 10 ISDKA ISBANK 8.5 31Temmuz17 ALIM 0.02 0.04 0.01 0.03 50.0% 0.08 20.4 0.080-0.005-16.7% 1.0 8.54 0 ISDJN ISBANK 8 31Temmuz17 ALIM 0.16 0.17 0.11 0.12 43.5% 0.50 23.9 0.020-0.012-7.3% 1.0 8.17 0 ISDJL ISBANK 7.5 31Temmuz17 ALIM 0.52 0.54 0.41 0.43 26.2% 0.90 13.4 0.012-0.008-1.5% 1.0 8.04 0 ISDJO ISBANK 7 31Temmuz17 ALIM 0.99 1.01 0.86 0.88 14.9% 0.98 7.8 0.011-0.004-0.4% 1.0 8.01 0 ISDKD ISBANK 8.2 29Ağustos17 ALIM 0.26 0.27 0.21 0.22 23.3% 0.44 13.2 0.022-0.007-2.6% 1.0 8.47 3 ISDKC ISBANK 7.6 29Ağustos17 ALIM 0.61 0.62 0.51 0.52 19.4% 0.76 9.8 0.014-0.007-1.1% 1.0 8.22 0 ISDKB ISBANK 7.1 29Ağustos17 ALIM 1.01 1.03 0.90 0.92 12.1% 0.90 7.0 0.012-0.005-0.5% 1.0 8.13 0 ISDKE ISBANK 6.6 29Ağustos17 ALIM 1.48 1.50 1.35 1.37 9.6% 0.97 5.2 0.011-0.004-0.3% 1.0 8.10 0 ISCTR ISDKF ISBANK 8.3 29Eylül17 ALIM YENİ 0.34 0.35 0.29 0.30 16.9% 0.46 10.6 0.021-0.006-1.7% 1.0 8.65 0 7.955 ISDKG ISBANK 7.7 29Eylül17 ALIM YENİ 0.68 0.69 0.59 0.60 15.1% 0.71 8.2 0.015-0.006-0.9% 1.0 8.39 0 1.79% ISDVL ISBANK 7.5 31Temmuz17 SATIM 0.04 0.06 0.07 0.08-33.3% -0.10 16.5 0.071-0.006-12.0% 1.0 7.44 159 ISDVJ ISBANK 7 31Temmuz17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 6.97 56 ISDVH ISBANK 6.5 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.47 37 ISDVK ISBANK 6 31Temmuz17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.97 0 ISDVO ISBANK 7.7 29Ağustos17 SATIM 0.18 0.19 0.23 0.24-21.3% -0.29 12.3 0.032-0.004-2.2% 1.0 7.51 329 ISDVM ISBANK 7.1 29Ağustos17 SATIM 0.06 0.07 0.08 0.09-23.5% -0.10 11.9 0.079-0.003-4.6% 1.0 7.03 18 ISDVN ISBANK 6.6 29Ağustos17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.04 a.d. a.d. a.d. a.d. 1.0 6.56 20 ISDYA ISBANK 6.1 29Ağustos17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.01 a.d. a.d. a.d. a.d. 1.0 6.07 0 ISDYB ISBANK 7.4 29Eylül17 SATIM YENİ 0.16 0.17 0.20 0.21-19.5% -0.20 9.5 0.045-0.003-1.8% 1.0 7.23 124 ISDYC ISBANK 6.9 29Eylül17 SATIM YENİ 0.08 0.09 0.10 0.11-19.0% -0.10 8.9 0.083-0.002-2.4% 1.0 6.81 0 5

Bugün Dün KCDIC KOC HOLDING 18 31Temmuz17 ALIM 0.04 0.06 0.03 0.05 25.0% 0.11 18.1 0.117-0.006-12.0% 0.5 18.12 0 KCDID KOC HOLDING 17 31Temmuz17 ALIM 0.20 0.21 0.13 0.14 51.9% 0.60 25.0 0.034-0.012-5.9% 0.5 17.42 51 KCDIE KOC HOLDING 16 31Temmuz17 ALIM 0.59 0.61 0.47 0.49 25.0% 0.94 13.4 0.023-0.008-1.3% 0.5 17.22 6 KCDIF KOC HOLDING 17.5 29Ağustos17 ALIM 0.26 0.27 0.20 0.21 29.3% 0.46 14.8 0.042-0.007-2.6% 0.5 18.04 3 KCDIG KOC HOLDING 16.5 29Ağustos17 ALIM 0.56 0.57 0.46 0.47 21.5% 0.75 11.3 0.028-0.007-1.2% 0.5 17.64 46 KCDIH KOC HOLDING 15.5 29Ağustos17 ALIM 0.96 0.99 0.83 0.86 15.4% 0.91 7.9 0.023-0.005-0.5% 0.5 17.48 15 KCHOL KCDII KOC HOLDING 17 29Eylül17 ALIM YENİ 0.54 0.55 0.45 0.46 19.8% 0.64 10.0 0.032-0.006-1.1% 0.5 18.10 1 17.080 KCDIJ KOC HOLDING 16 29Eylül17 ALIM YENİ 0.89 0.91 0.78 0.80 13.9% 0.81 7.7 0.026-0.005-0.6% 0.5 17.82 0 1.88% KCDTO KOC HOLDING 16.5 31Temmuz17 SATIM 0.06 0.07 0.11 0.12-43.5% -0.17 21.9 0.092-0.008-12.3% 0.5 16.36 0 KCDTN KOC HOLDING 15.5 31Temmuz17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.02 a.d. a.d. a.d. a.d. 0.5 15.44 0 KCDUA KOC HOLDING 14.5 31Temmuz17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.5 14.44 0 KCDUD KOC HOLDING 17 29Ağustos17 SATIM 0.24 0.25 0.31 0.32-22.2% -0.39 13.5 0.050-0.004-1.6% 0.5 16.50 0 KCDUB KOC HOLDING 16 29Ağustos17 SATIM 0.09 0.10 0.13 0.14-29.6% -0.16 14.2 0.101-0.004-4.2% 0.5 15.80 245 KCDUC KOC HOLDING 15 29Ağustos17 SATIM 0.04 0.06 0.05 0.06-9.1% -0.06 9.4 0.235-0.002-4.0% 0.5 14.88 0 KCDUE KOC HOLDING 16.5 29Eylül17 SATIM YENİ 0.21 0.22 0.26 0.27-18.9% -0.27 10.5 0.068-0.003-1.4% 0.5 16.06 1 KCDUF KOC HOLDING 15.5 29Eylül17 SATIM YENİ 0.11 0.12 0.14 0.15-20.7% -0.13 9.4 0.125-0.002-1.7% 0.5 15.26 0 KRDBO KARDEMIR 1.8 31Temmuz17 ALIM 0.31 0.33 0.23 0.25 33.3% 0.93 11.3 0.006-0.003-0.9% 2.0 1.97 493 KRDAP KARDEMIR 1.7 31Temmuz17 ALIM 0.51 0.54 0.42 0.45 20.7% 0.99 7.3 0.005-0.002-0.4% 2.0 1.97 101 KRDBN KARDEMIR 1.6 31Temmuz17 ALIM 0.71 0.74 0.61 0.64 16.0% 1.00 5.3 0.005-0.001-0.1% 2.0 1.97 7 KRDAT KARDEMIR 1.85 29Ağustos17 ALIM 0.32 0.34 0.26 0.28 22.2% 0.77 9.0 0.007-0.003-0.9% 2.0 2.02 2,274 KRDAR KARDEMIR 1.75 29Ağustos17 ALIM 0.48 0.50 0.40 0.42 19.5% 0.89 7.0 0.006-0.003-0.6% 2.0 2.00 320 KRDAS KARDEMIR 1.65 29Ağustos17 ALIM 0.66 0.69 0.57 0.60 15.4% 0.95 5.5 0.005-0.002-0.3% 2.0 2.00 14 KRDAU KARDEMIR 1.55 29Ağustos17 ALIM 0.85 0.88 0.75 0.78 13.1% 0.98 4.4 0.005-0.002-0.2% 2.0 1.99 0 KRDMD KRDAV KARDEMIR 2 29Eylül17 ALIM YENİ 0.22 0.25 0.17 0.20 27.0% 0.51 8.5 0.010-0.003-1.3% 2.0 2.13 3,777 1.945 KRDAY KARDEMIR 1.9 29Eylül17 ALIM YENİ 0.33 0.35 0.27 0.29 21.4% 0.68 7.7 0.008-0.003-0.9% 2.0 2.08 1,988 2.64% KRDRO KARDEMIR 1.7 31Temmuz17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 2.0 1.69 747 KRDPP KARDEMIR 1.6 31Temmuz17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 1.59 0 KRDRN KARDEMIR 1.5 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 1.49 33 KRDPT KARDEMIR 1.75 29Ağustos17 SATIM 0.04 0.05 0.06 0.07-30.8% -0.11 9.7 0.034-0.001-2.2% 2.0 1.73 1,317 KRDPR KARDEMIR 1.65 29Ağustos17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.05 a.d. a.d. a.d. a.d. 2.0 1.63 315 KRDPS KARDEMIR 1.55 29Ağustos17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.02 a.d. a.d. a.d. a.d. 2.0 1.54 50 KRDPU KARDEMIR 1.45 29Ağustos17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 2.0 1.44 0 KRDPV KARDEMIR 1.8 29Eylül17 SATIM YENİ 0.09 0.10 0.11 0.12-17.4% -0.20 8.1 0.022-0.001-1.1% 2.0 1.75 20 KRDPY KARDEMIR 1.7 29Eylül17 SATIM YENİ 0.05 0.06 0.07 0.08-26.7% -0.11 7.9 0.036-0.001-1.8% 2.0 1.67 0 SADGM SABANCI HOLDING 13 31Temmuz17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 13.03 0 SADGN SABANCI HOLDING 12 31Temmuz17 ALIM 0.05 0.07 0.03 0.05 50.0% 0.14 27.5 0.051-0.011-18.3% 1.0 12.07 0 SADGL SABANCI HOLDING 11 31Temmuz17 ALIM 0.57 0.59 0.44 0.46 28.9% 0.85 16.8 0.013-0.013-2.2% 1.0 11.59 1 SADHB SABANCI HOLDING 12.5 29Ağustos17 ALIM 0.13 0.14 0.10 0.11 28.6% 0.17 14.6 0.045-0.006-4.4% 1.0 12.64 269 SADGO SABANCI HOLDING 11.75 29Ağustos17 ALIM 0.36 0.37 0.28 0.29 28.1% 0.46 14.5 0.021-0.009-2.5% 1.0 12.12 34 SADHA SABANCI HOLDING 10.75 29Ağustos17 ALIM 1.00 1.02 0.86 0.88 16.1% 0.83 9.4 0.013-0.008-0.8% 1.0 11.77 0 SAHOL SADHC SABANCI HOLDING 12 29Eylül17 ALIM YENİ 0.43 0.44 0.35 0.36 22.5% 0.44 11.5 0.022-0.007-1.6% 1.0 12.44 0 11.465 SADHD SABANCI HOLDING 11.25 29Eylül17 ALIM YENİ 0.83 0.85 0.72 0.74 15.1% 0.68 9.3 0.015-0.008-1.0% 1.0 12.10 0 1.69% SADSI SABANCI HOLDING 11.5 31Temmuz17 SATIM 0.21 0.24 0.33 0.36-34.8% -0.48 24.5 0.021-0.013-5.8% 1.0 11.26 0 SADSH SABANCI HOLDING 10.5 31Temmuz17 SATIM 0.01 0.03 0.03 0.05-50.0% -0.03 a.d. a.d. a.d. a.d. 1.0 10.47 1 SADSJ SABANCI HOLDING 9.5 31Temmuz17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 9.47 0 SADSM SABANCI HOLDING 11.5 29Ağustos17 SATIM 0.37 0.39 0.46 0.48-19.1% -0.43 12.9 0.023-0.006-1.6% 1.0 11.11 0 SADSK SABANCI HOLDING 10.75 29Ağustos17 SATIM 0.13 0.14 0.18 0.19-27.0% -0.17 14.3 0.049-0.005-3.7% 1.0 10.61 0 SADSL SABANCI HOLDING 10 29Ağustos17 SATIM 0.04 0.05 0.06 0.07-30.8% -0.05 13.0 0.128-0.002-4.4% 1.0 9.95 0 SADSN SABANCI HOLDING 10.5 29Eylül17 SATIM YENİ 0.16 0.17 0.20 0.21-19.5% -0.15 10.1 0.057-0.003-1.8% 1.0 10.33 0 SADSO SABANCI HOLDING 9.75 29Eylül17 SATIM YENİ 0.07 0.08 0.09 0.10-21.1% -0.06 8.7 0.123-0.002-2.7% 1.0 9.67 0 6

Bugün Dün TCDEE TURKCELL 13.4 31Temmuz17 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 0.5 13.46 41 TCDEF TURKCELL 12.7 31Temmuz17 ALIM 0.04 0.06 0.03 0.05 25.0% 0.19 23.3 0.079-0.006-12.0% 0.5 12.82 3 TCDED TURKCELL 12 31Temmuz17 ALIM 0.21 0.22 0.17 0.18 22.9% 0.75 21.5 0.028-0.008-3.7% 0.5 12.44 451 TCDEG TURKCELL 12.75 29Ağustos17 ALIM 0.14 0.15 0.12 0.13 16.0% 0.37 15.6 0.050-0.004-2.8% 0.5 13.05 1,079 TCDEH TURKCELL 12 29Ağustos17 ALIM 0.35 0.36 0.30 0.31 16.4% 0.70 12.0 0.030-0.005-1.4% 0.5 12.72 14 TCDEI TURKCELL 11.25 29Ağustos17 ALIM 0.64 0.66 0.57 0.59 12.1% 0.89 8.4 0.024-0.004-0.6% 0.5 12.57 3 TCELL TCDEK TURKCELL 12.5 29Eylül17 ALIM YENİ 0.20 0.21 0.17 0.18 17.1% 0.41 12.2 0.047-0.004-2.0% 0.5 12.92 3 12.255 TCDEJ TURKCELL 11.75 29Eylül17 ALIM YENİ 0.39 0.40 0.35 0.36 11.3% 0.66 10.3 0.031-0.004-1.0% 0.5 12.55 0 1.32% TCDPA TURKCELL 12.2 31Temmuz17 SATIM 0.09 0.10 0.14 0.15-34.5% -0.40 25.7 0.048-0.006-6.3% 0.5 12.00 0 TCDZZ TURKCELL 11.5 31Temmuz17 SATIM 0.02 0.04 0.03 0.04-14.3% -0.06 11.6 0.205-0.003-10.0% 0.5 11.42 0 TCDPB TURKCELL 10.8 31Temmuz17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.5 10.74 0 TCDPC TURKCELL 12 29Ağustos17 SATIM 0.13 0.14 0.17 0.18-22.9% -0.30 13.8 0.060-0.003-2.2% 0.5 11.72 5 TCDPD TURKCELL 11.25 29Ağustos17 SATIM 0.05 0.06 0.07 0.08-26.7% -0.11 11.9 0.136-0.002-3.6% 0.5 11.13 0 TCDPE TURKCELL 9.5 29Ağustos17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.5 9.44 0 TCDPF TURKCELL 11.5 29Eylül17 SATIM YENİ 0.14 0.15 0.17 0.18-17.1% -0.27 11.2 0.068-0.002-1.4% 0.5 11.20 1 TCDPG TURKCELL 10.75 29Eylül17 SATIM YENİ 0.07 0.08 0.08 0.09-11.8% -0.12 9.4 0.133-0.002-2.7% 0.5 10.59 0 THDLC TURK HAVA Y 8.1 31Temmuz17 ALIM 0.94 0.96 0.83 0.85 13.1% 0.96 9.1 0.011-0.007-0.7% 1.0 9.06 445 THDLA TURK HAVA Y 7.5 31Temmuz17 ALIM 1.51 1.53 1.39 1.41 8.6% 1.00 5.9 0.010-0.004-0.3% 1.0 9.03 0 THDLB TURK HAVA Y 7 31Temmuz17 ALIM 2.01 2.03 1.88 1.90 6.9% 1.00 4.4 0.010-0.003-0.1% 1.0 9.03 0 THDKO TURK HAVA Y 6.5 31Temmuz17 ALIM 2.51 2.53 2.38 2.40 5.4% 1.00 3.6 0.010-0.002-0.1% 1.0 9.03 2 THDKL TURK HAVA Y 6 31Temmuz17 ALIM 3.01 3.03 2.88 2.90 4.5% 1.00 3.0 0.010-0.002-0.1% 1.0 9.03 0 THDLG TURK HAVA Y 9 29Ağustos17 ALIM 0.44 0.45 0.38 0.40 14.1% 0.57 11.5 0.018-0.008-1.8% 1.0 9.45 2,503 THDLD TURK HAVA Y 8.5 29Ağustos17 ALIM 0.78 0.79 0.69 0.70 12.9% 0.77 8.8 0.013-0.008-1.0% 1.0 9.29 1,641 THDLE TURK HAVA Y 8 29Ağustos17 ALIM 1.19 1.21 1.08 1.10 10.1% 0.89 6.7 0.012-0.006-0.5% 1.0 9.21 1,750 THDLF TURK HAVA Y 7.5 29Ağustos17 ALIM 1.63 1.65 1.52 1.54 7.2% 0.95 5.2 0.011-0.005-0.3% 1.0 9.15 1 THDLH TURK HAVA Y 7 29Ağustos17 ALIM 2.11 2.13 1.98 2.00 6.5% 0.98 4.2 0.011-0.004-0.2% 1.0 9.13 0 THYAO THDLI TURK HAVA Y 9.75 29Eylül17 ALIM YENİ 0.28 0.29 0.25 0.26 11.8% 0.33 10.5 0.028-0.006-2.1% 1.0 10.04 1,942 8.985 THDLJ TURK HAVA Y 9.25 29Eylül17 ALIM YENİ 0.48 0.49 0.43 0.44 11.5% 0.51 9.5 0.019-0.007-1.4% 1.0 9.74 675 1.47% THDYM TURK HAVA Y 7.4 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.37 179 THDYK TURK HAVA Y 6.9 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.87 39 THDYL TURK HAVA Y 6.4 31Temmuz17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.37 0 THDYJ TURK HAVA Y 5.9 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.87 35 THDYG TURK HAVA Y 5.5 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.47 72 THDZB TURK HAVA Y 8.25 29Ağustos17 SATIM 0.12 0.13 0.14 0.15-13.8% -0.16 11.4 0.054-0.004-3.2% 1.0 8.12 209 THDYN TURK HAVA Y 7.75 29Ağustos17 SATIM 0.06 0.07 0.07 0.08-13.3% -0.07 9.7 0.109-0.003-4.6% 1.0 7.68 524 THDYO TURK HAVA Y 7.25 29Ağustos17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 7.20 283 THDZA TURK HAVA Y 6.75 29Ağustos17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 6.71 0 THDZC TURK HAVA Y 6.25 29Ağustos17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.22 0 THDZD TURK HAVA Y 8.5 29Eylül17 SATIM YENİ 0.24 0.25 0.28 0.29-14.0% -0.25 9.0 0.037-0.004-1.6% 1.0 8.25 49 THDZE TURK HAVA Y 8 29Eylül17 SATIM YENİ 0.14 0.15 0.16 0.17-12.1% -0.14 8.6 0.061-0.003-2.1% 1.0 7.85 14 7

Bugün Dün TTDHD TURK TELEKOM 7.3 31Temmuz17 ALIM 0.02 0.04 0.01 0.03 50.0% 0.05 11.3 0.113-0.003-10.0% 1.0 7.34 15 TTDHE TURK TELEKOM 6.9 31Temmuz17 ALIM 0.08 0.10 0.02 0.04 200.0% 0.34 25.7 0.027-0.008-8.9% 1.0 7.00 149 TTDHC TURK TELEKOM 6.5 31Temmuz17 ALIM 0.32 0.33 0.16 0.17 97.0% 0.85 17.7 0.012-0.008-2.5% 1.0 6.83 36 TTDHF TURK TELEKOM 6.8 29Ağustos17 ALIM 0.26 0.27 0.15 0.16 71.0% 0.56 14.1 0.018-0.005-1.9% 1.0 7.07 93 TTDHG TURK TELEKOM 6.4 29Ağustos17 ALIM 0.53 0.54 0.35 0.36 50.7% 0.81 10.2 0.013-0.005-0.9% 1.0 6.94 174 TTDHH TURK TELEKOM 6 29Ağustos17 ALIM 0.88 0.90 0.66 0.68 32.8% 0.93 7.1 0.011-0.004-0.4% 1.0 6.90 60 TTKOM TTDHI TURK TELEKOM 6.7 29Eylül17 ALIM YENİ 0.44 0.45 0.30 0.31 45.9% 0.65 9.9 0.016-0.005-1.1% 1.0 7.15 47 6.755 TTDHJ TURK TELEKOM 6.3 29Eylül17 ALIM YENİ 0.72 0.74 0.54 0.56 32.7% 0.83 7.6 0.013-0.004-0.5% 1.0 7.04 0 3.76% TTDTA TURK TELEKOM 6.8 31Temmuz17 SATIM 0.14 0.16 0.30 0.32-51.6% -0.52 23.3 0.020-0.007-4.7% 1.0 6.64 0 TTDSO TURK TELEKOM 6.4 31Temmuz17 SATIM 0.02 0.04 0.08 0.10-66.7% -0.09 20.0 0.075-0.004-13.3% 1.0 6.36 2 TTDSN TURK TELEKOM 6 31Temmuz17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 5.97 0 TTDTB TURK TELEKOM 6.5 29Ağustos17 SATIM 0.12 0.13 0.19 0.21-37.5% -0.24 13.0 0.036-0.003-2.4% 1.0 6.37 69 TTDTC TURK TELEKOM 6.1 29Ağustos17 SATIM 0.04 0.06 0.08 0.09-41.2% -0.09 11.8 0.081-0.002-4.0% 1.0 6.04 10 TTDTD TURK TELEKOM 5.7 29Ağustos17 SATIM 0.02 0.04 0.04 0.06-40.0% -0.03 a.d. a.d. a.d. a.d. 1.0 5.66 0 TTDTE TURK TELEKOM 6 29Eylül17 SATIM YENİ 0.07 0.08 0.10 0.11-28.6% -0.10 8.6 0.078-0.002-2.7% 1.0 5.92 80 TTDTF TURK TELEKOM 5.6 29Eylül17 SATIM YENİ 0.03 0.05 0.05 0.06-27.3% -0.04 a.d. a.d. a.d. a.d. 1.0 5.55 1 TUDIJ TUPRAS 106 31Temmuz17 ALIM 0.37 0.40 0.24 0.27 51.0% 0.72 20.1 0.147-0.016-4.2% 0.1 110.00 1,125 TUDII TUPRAS 100 31Temmuz17 ALIM 0.86 0.88 0.65 0.67 31.8% 0.95 11.8 0.109-0.008-0.9% 0.1 108.80 7 TUDIK TUPRAS 95 31Temmuz17 ALIM 1.34 1.36 1.11 1.13 20.5% 0.99 7.9 0.103-0.005-0.4% 0.1 108.60 0 TUDIL TUPRAS 110 29Ağustos17 ALIM 0.37 0.38 0.27 0.28 36.4% 0.50 14.3 0.200-0.009-2.4% 0.1 113.80 589 TUDIM TUPRAS 104 29Ağustos17 ALIM 0.74 0.76 0.58 0.60 27.1% 0.75 10.8 0.139-0.009-1.2% 0.1 111.60 52 TUDIN TUPRAS 98 29Ağustos17 ALIM 1.23 1.25 1.03 1.05 19.2% 0.90 7.8 0.116-0.007-0.6% 0.1 110.50 0 TUPRS TUDIO TUPRAS 105 29Eylül17 ALIM YENİ 0.86 0.88 0.70 0.72 22.5% 0.71 8.8 0.146-0.008-0.9% 0.1 113.80 0 108.000 TUDJA TUPRAS 100 29Eylül17 ALIM YENİ 1.22 1.24 1.04 1.06 17.1% 0.83 7.3 0.125-0.007-0.6% 0.1 112.40 0 2.32% TUDUF TUPRAS 100 31Temmuz17 SATIM 0.03 0.05 0.06 0.08-42.9% -0.05 a.d. a.d. a.d. a.d. 0.1 99.50 57 TUDUE TUPRAS 95 31Temmuz17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.1 94.70 2 TUDUD TUPRAS 90 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.1 89.70 77 TUDUG TUPRAS 102 29Ağustos17 SATIM 0.14 0.15 0.20 0.21-29.3% -0.19 14.2 0.445-0.005-3.4% 0.1 100.50 252 TUDUH TUPRAS 97 29Ağustos17 SATIM 0.07 0.08 0.10 0.11-28.6% -0.09 13.0 0.826-0.003-4.0% 0.1 96.20 100 TUDUI TUPRAS 92 29Ağustos17 SATIM 0.04 0.05 0.06 0.07-30.8% -0.04 a.d. a.d. a.d. a.d. 0.1 91.50 2 TUDUJ TUPRAS 100 29Eylül17 SATIM YENİ 0.17 0.18 0.22 0.23-22.2% -0.17 10.6 0.498-0.003-1.7% 0.1 98.20 42 TUDUK TUPRAS 95 29Eylül17 SATIM YENİ 0.10 0.11 0.13 0.14-22.2% -0.10 9.8 0.818-0.002-1.9% 0.1 93.90 38 VADIN VAKIFBANK 7.2 31Temmuz17 ALIM 0.19 0.20 0.12 0.13 56.0% 0.58 21.3 0.018-0.012-6.2% 1.0 7.40 15 VADIL VAKIFBANK 6.8 31Temmuz17 ALIM 0.49 0.51 0.36 0.37 37.0% 0.89 12.9 0.012-0.008-1.6% 1.0 7.31 2 VADII VAKIFBANK 6.4 31Temmuz17 ALIM 0.87 0.89 0.70 0.72 23.9% 0.98 8.0 0.011-0.004-0.5% 1.0 7.29 0 VADIM VAKIFBANK 6 31Temmuz17 ALIM 1.25 1.27 1.07 1.09 16.7% 1.00 5.7 0.010-0.003-0.2% 1.0 7.27 0 VADJB VAKIFBANK 7.3 29Ağustos17 ALIM 0.32 0.33 0.24 0.25 32.7% 0.54 11.9 0.019-0.007-2.2% 1.0 7.63 21 VADIO VAKIFBANK 6.9 29Ağustos17 ALIM 0.56 0.57 0.45 0.46 24.2% 0.75 9.6 0.014-0.006-1.1% 1.0 7.47 0 VADJA VAKIFBANK 6.5 29Ağustos17 ALIM 0.88 0.90 0.74 0.76 18.7% 0.88 7.2 0.012-0.005-0.6% 1.0 7.40 4 VADJC VAKIFBANK 6.1 29Ağustos17 ALIM 1.25 1.27 1.09 1.11 14.5% 0.95 5.5 0.011-0.004-0.3% 1.0 7.37 0 VAKBN VADJD VAKIFBANK 7.1 29Eylül17 ALIM YENİ 0.56 0.57 0.46 0.47 21.5% 0.66 8.4 0.015-0.005-0.9% 1.0 7.67 0 7.225 VADJE VAKIFBANK 6.7 29Eylül17 ALIM YENİ 0.84 0.85 0.71 0.72 18.2% 0.80 6.8 0.013-0.005-0.6% 1.0 7.55 0 2.56% VADUI VAKIFBANK 6.7 31Temmuz17 SATIM 0.03 0.05 0.06 0.07-38.5% -0.07 13.2 0.093-0.004-10.0% 1.0 6.65 15 VADUH VAKIFBANK 6.3 31Temmuz17 SATIM 0.01 0.03 0.01 0.04-20.0% -0.01 a.d. a.d. a.d. a.d. 1.0 6.27 61 VADUG VAKIFBANK 5.9 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.87 116 VADUD VAKIFBANK 5.5 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.47 64 VADUL VAKIFBANK 6.9 29Ağustos17 SATIM 0.15 0.16 0.21 0.22-27.9% -0.25 11.7 0.036-0.004-2.6% 1.0 6.74 261 VADUJ VAKIFBANK 6.5 29Ağustos17 SATIM 0.06 0.07 0.10 0.11-38.1% -0.12 12.9 0.068-0.003-4.6% 1.0 6.43 1,043 VADUK VAKIFBANK 6.1 29Ağustos17 SATIM 0.03 0.05 0.04 0.06-20.0% -0.05 a.d. a.d. a.d. a.d. 1.0 6.05 179 VADUM VAKIFBANK 5.7 29Ağustos17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.02 a.d. a.d. a.d. a.d. 1.0 5.66 0 VADUN VAKIFBANK 6.4 29Eylül17 SATIM YENİ 0.10 0.11 0.13 0.14-22.2% -0.13 8.7 0.066-0.002-1.9% 1.0 6.29 1 VADUO VAKIFBANK 6 29Eylül17 SATIM YENİ 0.05 0.06 0.07 0.08-26.7% -0.06 8.4 0.117-0.001-1.8% 1.0 5.94 33 8

Bugün Dün YKDIJ YAPI KREDI 5 31Temmuz17 ALIM 0.03 0.05 0.02 0.04 33.3% 0.11 13.5 0.060-0.004-10.0% 1.0 5.05 0 YKDIH YAPI KREDI 4.7 31Temmuz17 ALIM 0.12 0.13 0.10 0.11 19.0% 0.59 22.3 0.017-0.008-6.4% 1.0 4.83 74 YKDIE YAPI KREDI 4.4 31Temmuz17 ALIM 0.36 0.38 0.31 0.32 17.5% 0.92 11.7 0.012-0.005-1.4% 1.0 4.78 0 YKDII YAPI KREDI 4.1 31Temmuz17 ALIM 0.64 0.66 0.58 0.60 10.2% 0.99 7.2 0.010-0.002-0.3% 1.0 4.76 0 YKDIM YAPI KREDI 5.1 29Ağustos17 ALIM 0.09 0.10 0.08 0.09 11.8% 0.24 12.0 0.035-0.003-3.2% 1.0 5.20 246 YKDIK YAPI KREDI 4.8 29Ağustos17 ALIM 0.19 0.20 0.16 0.17 18.2% 0.51 12.4 0.019-0.004-2.1% 1.0 5.00 363 YKDIL YAPI KREDI 4.5 29Ağustos17 ALIM 0.38 0.39 0.34 0.35 11.6% 0.76 9.3 0.014-0.004-1.0% 1.0 4.89 71 YKDIN YAPI KREDI 4.2 29Ağustos17 ALIM 0.63 0.65 0.58 0.60 8.5% 0.90 6.7 0.012-0.003-0.5% 1.0 4.85 0 YKDIO YAPI KREDI 4.9 29Eylül17 ALIM YENİ 0.23 0.24 0.20 0.21 14.6% 0.48 9.7 0.020-0.004-1.7% 1.0 5.14 0 YKBNK YKDJA YAPI KREDI 4.6 29Eylül17 ALIM YENİ 0.40 0.41 0.36 0.37 11.0% 0.69 8.0 0.015-0.004-1.0% 1.0 5.01 1 4.725 YKDUF YAPI KREDI 4.7 31Temmuz17 SATIM 0.09 0.10 0.12 0.13-24.0% -0.41 20.4 0.024-0.006-6.3% 1.0 4.60 0 1.29% YKDUE YAPI KREDI 4.4 31Temmuz17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.08 13.1 0.085-0.003-10.0% 1.0 4.36 0 YKDUD YAPI KREDI 4.1 31Temmuz17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 4.07 77 YKDUA YAPI KREDI 3.8 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.77 82 YKDUI YAPI KREDI 4.8 29Ağustos17 SATIM 0.20 0.21 0.24 0.25-16.3% -0.49 11.3 0.021-0.003-1.5% 1.0 4.59 163 YKDUG YAPI KREDI 4.5 29Ağustos17 SATIM 0.09 0.10 0.11 0.12-17.4% -0.24 11.9 0.038-0.002-2.1% 1.0 4.40 0 YKDUH YAPI KREDI 4.2 29Ağustos17 SATIM 0.04 0.05 0.05 0.06-18.2% -0.10 10.3 0.079-0.002-4.4% 1.0 4.15 0 YKDUJ YAPI KREDI 3.9 29Ağustos17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 3.86 0 YKDUK YAPI KREDI 4.4 29Eylül17 SATIM YENİ 0.10 0.11 0.12 0.13-16.0% -0.21 9.3 0.043-0.002-1.9% 1.0 4.29 9 YKDUL YAPI KREDI 4.1 29Eylül17 SATIM YENİ 0.05 0.06 0.06 0.07-15.4% -0.10 8.7 0.080-0.001-1.8% 1.0 4.04 20 DXDKJ DAX 14000 31Temmuz17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 14,007 12 DXDKI DAX 13500 31Temmuz17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 13,507 1,074 DXDKK DAX 13000 31Temmuz17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.02 a.d. a.d. a.d. a.d. 0.001 13,007 1,320 DXDKL DAX 12500 31Temmuz17 ALIM 0.48 0.50 0.44 0.46 8.9% 0.43 44.4 5.5-0.040-8.2% 0.001 12,623 1 DXDKM DAX 12000 31Temmuz17 ALIM 1.92 1.96 1.86 1.90 3.2% 0.91 23.7 2.8-0.019-1.0% 0.001 12,483 0 DXDLB DAX 14250 29Ağustos17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 14,257 0 DXDKN DAX 13750 29Ağustos17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 13,757 315 DXDKO DAX 13250 29Ağustos17 ALIM 0.10 0.11 0.09 0.10 10.5% 0.04 a.d. a.d. a.d. a.d. 0.001 13,277 890 DXDLA DAX 12750 29Ağustos17 ALIM 0.56 0.58 0.53 0.54 6.5% 0.27 23.5 7.5-0.020-3.5% 0.001 12,893 73 DXDLC DAX 12250 29Ağustos17 ALIM 1.60 1.64 1.55 1.59 3.2% 0.64 20.0 4.0-0.021-1.3% 0.001 12,654 13 DXDLD DAX 13500 29Eylül17 ALIM YENİ 0.09 0.10 0.09 0.10 0.0% 0.05 13.5 43.1-0.004-4.2% 0.001 13,549 116 DAX DXDLE DAX 13000 29Eylül17 ALIM YENİ 0.30 0.31 0.29 0.30 3.4% 0.21 17.3 17.6-0.008-2.6% 0.001 13,153 37 12,448 DXDLF DAX 12500 29Eylül17 ALIM YENİ 0.74 0.75 0.72 0.73 2.8% 0.48 16.3 10.0-0.009-1.2% 0.001 12,870 1 0.30% DXDYH DAX 13000 31Temmuz17 SATIM 2.27 2.32 2.44 2.48-6.7% -0.99 21.7 2.6-0.009-0.4% 0.001 12,428 0 DXDYF DAX 12500 31Temmuz17 SATIM 0.68 0.70 0.84 0.86-18.8% -0.58 42.1 4.4-0.040-5.8% 0.001 12,327 12 DXDYG DAX 12000 31Temmuz17 SATIM 0.17 0.18 0.23 0.24-25.5% -0.09 26.0 15.0-0.027-15.4% 0.001 11,956 59 DXDYE DAX 11500 31Temmuz17 SATIM 0.04 0.06 0.06 0.08-28.6% -0.01 a.d. a.d. a.d. a.d. 0.001 11,485 11 DXDYI DAX 11000 31Temmuz17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 10,993 22 DXDYM DAX 13250 29Ağustos17 SATIM 3.39 3.43 3.56 3.60-4.7% -0.97 14.3 2.7-0.009-0.3% 0.001 12,404 4 DXDYJ DAX 12750 29Ağustos17 SATIM 1.79 1.82 1.95 1.98-8.1% -0.74 20.6 3.7-0.021-1.2% 0.001 12,301 0 DXDYK DAX 12250 29Ağustos17 SATIM 0.83 0.85 0.96 0.98-13.4% -0.36 21.5 6.4-0.022-2.6% 0.001 12,040 0 DXDYL DAX 11750 29Ağustos17 SATIM 0.41 0.42 0.47 0.48-12.6% -0.14 17.3 12.5-0.016-3.9% 0.001 11,646 4 DXDYN DAX 11250 29Ağustos17 SATIM 0.19 0.20 0.22 0.23-13.3% -0.06 14.8 25.8-0.010-5.1% 0.001 11,201 24 DXDYO DAX 12500 29Eylül17 SATIM YENİ 0.87 0.88 0.93 0.94-6.4% -0.52 15.1 9.7-0.010-1.1% 0.001 12,066 50 DXDZA DAX 12000 29Eylül17 SATIM YENİ 0.50 0.51 0.55 0.56-9.0% -0.29 14.3 15.2-0.009-1.8% 0.001 11,748 1 DXDZB DAX 11500 29Eylül17 SATIM YENİ 0.29 0.30 0.32 0.33-9.2% -0.15 12.7 25.0-0.007-2.4% 0.001 11,352 0 9

Bugün Dün SPDIA S&P500 2500 31Temmuz17 ALIM 0.11 0.12 0.10 0.11 9.5% 0.13 48.3 2.3-0.013-11.3% 0.005 2,507 0 SPDIB S&P500 2425 31Temmuz17 ALIM 0.87 0.90 0.77 0.80 12.7% 0.85 41.5 0.7-0.013-1.5% 0.005 2,476 0 SPDIC S&P500 2350 31Temmuz17 ALIM 2.10 2.14 1.96 2.00 7.1% 0.97 19.9 0.6-0.005-0.2% 0.005 2,472 0 SPDIF S&P500 2650 29Ağustos17 ALIM 0.05 0.06 0.04 0.05 22.2% 0.01 a.d. a.d. a.d. a.d. 0.005 2,653 0 SPDID S&P500 2550 29Ağustos17 ALIM 0.13 0.14 0.12 0.13 8.0% 0.05 17.0 3.3-0.005-3.7% 0.005 2,558 0 SPDIE S&P500 2450 29Ağustos17 ALIM 0.84 0.86 0.77 0.79 9.0% 0.59 30.3 1.0-0.011-1.3% 0.005 2,499 0 S&P 500 SPDIG S&P500 2600 29Eylül17 ALIM YENİ 0.07 0.08 0.06 0.07 15.4% 0.04 a.d. a.d. a.d. a.d. 0.002 2,611 0 2,466 SPDIH S&P500 2500 29Eylül17 ALIM YENİ 0.27 0.28 0.25 0.26 7.8% 0.35 21.9 3.5-0.004-1.5% 0.002 2,540 0 0.39% SPDTO S&P500 2450 31Temmuz17 SATIM 0.23 0.25 0.31 0.33-25.0% -0.31 56.1 1.5-0.018-7.5% 0.005 2,436 22 SPDTM S&P500 2350 31Temmuz17 SATIM 0.05 0.06 0.07 0.08-26.7% -0.03 a.d. a.d. a.d. a.d. 0.005 2,347 1 SPDTN S&P500 2250 31Temmuz17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.01 a.d. a.d. a.d. a.d. 0.005 2,248 0 SPDUC S&P500 2500 29Ağustos17 SATIM 0.98 1.01 1.11 1.14-11.6% -0.75 32.5 0.9-0.011-1.1% 0.005 2,443 0 SPDUA S&P500 2400 29Ağustos17 SATIM 0.38 0.39 0.44 0.45-13.5% -0.21 23.3 2.0-0.010-2.6% 0.005 2,378 3 SPDUB S&P500 2300 29Ağustos17 SATIM 0.17 0.18 0.21 0.22-18.6% -0.07 17.6 4.4-0.006-3.4% 0.005 2,290 2 SPDUD S&P500 2450 29Eylül17 SATIM YENİ 0.38 0.39 0.42 0.43-9.4% -0.44 19.7 3.2-0.004-1.0% 0.002 2,395 76 SPDUE S&P500 2350 29Eylül17 SATIM YENİ 0.21 0.22 0.23 0.24-8.5% -0.19 15.5 5.6-0.003-1.4% 0.002 2,319 2 DJDEA DOW JONES 22750 31Temmuz17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0005 22,767 0 DJDDN DOW JONES 22000 31Temmuz17 ALIM 0.07 0.08 0.06 0.07 15.4% 0.06 31.4 31.4-0.010-13.3% 0.0005 22,045 0 DJDDO DOW JONES 21250 31Temmuz17 ALIM 0.77 0.80 0.70 0.73 9.8% 0.83 40.3 7.7-0.015-1.9% 0.0005 21,705 0 DJDEB DOW JONES 21500 29Ağustos17 ALIM 0.68 0.70 0.64 0.66 6.2% 0.54 29.7 10.7-0.012-1.7% 0.0005 21,898 1 Dow Jones DJDEC DOW JONES 20750 29Ağustos17 ALIM 1.70 1.73 1.63 1.66 4.3% 0.84 18.6 7.4-0.009-0.5% 0.0005 21,733 0 21,593 DJDED DOW JONES 21750 29Eylül17 ALIM YENİ 0.70 0.72 0.67 0.69 4.4% 0.41 21.9 12.7-0.009-1.3% 0.0005 22,159 12 0.32% DJDZZ DOW JONES 21500 31Temmuz17 SATIM 0.24 0.25 0.32 0.33-24.6% -0.37 57.1 13.7-0.016-6.5% 0.0005 21,358 0 DJDZV DOW JONES 20750 31Temmuz17 SATIM 0.06 0.07 0.09 0.10-31.6% -0.04 a.d. a.d. a.d. a.d. 0.0005 20,710 0 DJDZY DOW JONES 20000 31Temmuz17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.01 a.d. a.d. a.d. a.d. 0.0005 19,977 0 DJDPB DOW JONES 21250 29Ağustos17 SATIM 0.47 0.48 0.52 0.53-9.5% -0.32 25.4 15.2-0.009-1.9% 0.0005 20,977 1 DJDPA DOW JONES 20500 29Ağustos17 SATIM 0.24 0.25 0.27 0.28-10.9% -0.12 18.6 29.7-0.007-2.9% 0.0005 20,358 0 DJDPC DOW JONES 21250 29Eylül17 SATIM YENİ 0.72 0.74 0.79 0.81-8.8% -0.37 19.1 14.2-0.007-1.0% 0.0005 20,829 0 FTDED FTSE100 7900 31Temmuz17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 7,907 10 FTDEB FTSE100 7700 31Temmuz17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.02 a.d. a.d. a.d. a.d. 0.001 7,709 0 FTDEC FTSE100 7500 31Temmuz17 ALIM 0.16 0.17 0.13 0.14 22.2% 0.27 55.0 6.4-0.016-9.7% 0.001 7,537 0 FTDEE FTSE100 7600 29Ağustos17 ALIM 0.19 0.20 0.17 0.18 11.4% 0.14 24.0 9.0-0.009-4.6% 0.001 7,644 0 FTSE 100 FTDEF FTSE100 7300 29Ağustos17 ALIM 0.80 0.82 0.73 0.75 9.5% 0.63 26.4 3.7-0.012-1.5% 0.001 7,479 0 7,430 FTDEG FTSE100 7500 29Eylül17 ALIM YENİ 0.57 0.59 0.52 0.54 9.4% 0.34 20.1 5.5-0.010-1.7% 0.001 7,629 3 0.47% FTDZV FTSE100 7400 31Temmuz17 SATIM 0.24 0.26 0.34 0.36-28.6% -0.41 55.7 5.1-0.017-6.8% 0.001 7,343 0 FTDZY FTSE100 7200 31Temmuz17 SATIM 0.06 0.07 0.10 0.11-38.1% -0.08 40.4 15.7-0.009-13.8% 0.001 7,185 0 FTDZZ FTSE100 7000 31Temmuz17 SATIM 0.02 0.04 0.04 0.05-33.3% -0.02 a.d. a.d. a.d. a.d. 0.001 6,991 0 FTDPA FTSE100 7300 29Ağustos17 SATIM 0.46 0.48 0.55 0.57-16.1% -0.37 27.1 5.4-0.012-2.6% 0.001 7,195 0 FTDPB FTSE100 7000 29Ağustos17 SATIM 0.18 0.19 0.22 0.23-17.8% -0.11 19.4 12.9-0.008-4.3% 0.001 6,959 0 FTDPC FTSE100 7300 29Eylül17 SATIM YENİ 0.74 0.76 0.83 0.85-10.7% -0.41 18.8 5.0-0.010-1.3% 0.001 7,134 0 10

Bugün Dün NKDED NIKKEI 225 21750 31Temmuz17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.05 21,769 0 NKDEC NIKKEI 225 21000 31Temmuz17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.05 21,019 0 NKDEB NIKKEI 225 20250 31Temmuz17 ALIM 0.12 0.13 0.11 0.12 8.7% 0.20 51.4 22.1-0.018-14.4% 0.05 20,333 24 NKDEE NIKKEI 225 20500 29Ağustos17 ALIM 0.28 0.29 0.28 0.29 0.0% 0.21 22.6 20.9-0.013-4.6% 0.05 20,684 154 Nikkei 225 NKDEF NIKKEI 225 19750 29Ağustos17 ALIM 0.84 0.86 0.83 0.85 1.2% 0.62 23.0 10.7-0.013-1.5% 0.05 20,296 0 19,987 NKDEG NIKKEI 225 20250 29Eylül17 ALIM YENİ 0.56 0.57 0.57 0.59-2.6% 0.34 19.1 16.2-0.011-1.9% 0.05 20,612 0 0.24% NKDZV NIKKEI 225 19750 31Temmuz17 SATIM 0.21 0.22 0.27 0.28-21.8% -0.28 40.7 18.5-0.021-9.8% 0.05 19,610 13 NKDZY NIKKEI 225 19000 31Temmuz17 SATIM 0.06 0.07 0.08 0.09-23.5% -0.05 a.d. a.d. a.d. a.d. 0.05 18,956 3 NKDZZ NIKKEI 225 18250 31Temmuz17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.01 a.d. a.d. a.d. a.d. 0.05 18,231 0 NKDPB NIKKEI 225 20250 29Ağustos17 SATIM 0.89 0.91 0.95 0.97-6.2% -0.66 23.0 10.6-0.014-1.6% 0.05 19,672 3 NKDPA NIKKEI 225 19500 29Ağustos17 SATIM 0.41 0.42 0.45 0.46-8.8% -0.27 20.7 19.2-0.013-3.1% 0.05 19,233 3 NKDPC NIKKEI 225 19750 29Eylül17 SATIM YENİ 0.84 0.86 0.92 0.94-8.6% -0.46 17.0 13.8-0.012-1.4% 0.05 19,204 0 NADEE NASDAQ100 6300 31Temmuz17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.002 6,304 8 NADEC NASDAQ100 6100 31Temmuz17 ALIM 0.06 0.07 0.04 0.06 30.0% 0.03 a.d. a.d. a.d. a.d. 0.002 6,110 11 NADED NASDAQ100 5900 31Temmuz17 ALIM 0.48 0.50 0.36 0.37 34.2% 0.52 43.7 2.8-0.031-6.3% 0.002 5,971 2 NADEF NASDAQ100 6000 29Ağustos17 ALIM 0.58 0.59 0.49 0.50 18.2% 0.34 24.1 3.7-0.016-2.7% 0.002 6,084 4 NASDAQ 100 NADEG NASDAQ100 5800 29Ağustos17 ALIM 1.37 1.39 1.20 1.22 14.0% 0.65 19.7 2.3-0.017-1.2% 0.002 5,997 0 5,901 NADEH NASDAQ100 5900 29Eylül17 ALIM YENİ 0.65 0.66 0.58 0.59 12.0% 0.52 16.4 5.5-0.007-1.1% 0.001 6,088 0 0.80% NADZY NASDAQ100 5600 31Temmuz17 SATIM 0.05 0.06 0.10 0.11-47.6% -0.04 a.d. a.d. a.d. a.d. 0.002 5,591 42 NADZZ NASDAQ100 5400 31Temmuz17 SATIM 0.01 0.03 0.03 0.05-50.0% -0.01 a.d. a.d. a.d. a.d. 0.002 5,396 0 NADPA NASDAQ100 5200 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.002 5,196 5 NADPB NASDAQ100 5700 29Ağustos17 SATIM 0.49 0.50 0.61 0.63-20.2% -0.24 19.9 5.0-0.014-2.8% 0.002 5,629 16 NADPC NASDAQ100 5500 29Ağustos17 SATIM 0.26 0.27 0.34 0.35-23.2% -0.11 16.9 8.9-0.010-3.8% 0.002 5,462 366 NADPD NASDAQ100 5600 29Eylül17 SATIM YENİ 0.32 0.33 0.38 0.39-15.6% -0.22 14.1 10.7-0.005-1.5% 0.001 5,506 18 EUDEB EUROSTOXX50 3850 31Temmuz17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.002 3,854 0 EUDEC EUROSTOXX50 3700 31Temmuz17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.002 3,704 0 EUDED EUROSTOXX50 3550 31Temmuz17 ALIM 0.12 0.13 0.09 0.10 31.6% 0.23 52.2 4.3-0.018-14.4% 0.002 3,566 0 EUDEE EUROSTOXX50 3600 29Ağustos17 ALIM 0.24 0.25 0.20 0.21 19.5% 0.21 24.2 4.3-0.010-4.1% 0.002 3,631 0 Stoxx 50 EUDEF EUROSTOXX50 3450 29Ağustos17 ALIM 0.82 0.84 0.75 0.77 9.2% 0.62 21.2 2.1-0.012-1.4% 0.002 3,554 0 3,498 EUDEG EUROSTOXX50 3500 29Eylül17 ALIM YENİ 0.83 0.85 0.78 0.80 6.3% 0.49 16.4 2.5-0.010-1.2% 0.002 3,605 0 0.67% EUDZV EUROSTOXX50 3600 31Temmuz17 SATIM 0.87 0.90 1.06 1.09-17.7% -0.93 29.9 1.4-0.010-1.1% 0.002 3,489 0 EUDZY EUROSTOXX50 3450 31Temmuz17 SATIM 0.18 0.19 0.28 0.29-35.1% -0.28 42.5 3.8-0.021-11.4% 0.002 3,427 0 EUDZZ EUROSTOXX50 3300 31Temmuz17 SATIM 0.03 0.05 0.06 0.08-42.9% -0.03 a.d. a.d. a.d. a.d. 0.002 3,294 0 EUDPA EUROSTOXX50 3500 29Ağustos17 SATIM 0.65 0.67 0.77 0.78-14.8% -0.51 22.1 2.4-0.013-2.0% 0.002 3,417 0 EUDPB EUROSTOXX50 3250 29Ağustos17 SATIM 0.17 0.18 0.21 0.22-18.6% -0.10 15.6 8.2-0.007-4.0% 0.002 3,228 0 EUDPC EUROSTOXX50 3400 29Eylül17 SATIM YENİ 0.63 0.64 0.74 0.75-14.8% -0.34 15.0 3.4-0.010-1.6% 0.002 3,321 0 11

Bugün Alış Satış Alış Satış ETDAF EURTRY 4.2 31Temmuz17 ALIM 0.08 0.09 0.10 0.11-19.0% 0.05 12.4 0.039 5.0 4.218 0 ETDAE EURTRY 4.1 31Temmuz17 ALIM 0.15 0.16 0.22 0.23-31.1% 0.37 48.4 0.005 5.0 4.132 0 ETDAD EURTRY 4 31Temmuz17 ALIM 0.46 0.47 0.60 0.61-23.1% 0.84 36.7 0.002 5.0 4.094 0 ETDAH EURTRY 4.1 29Ağustos17 ALIM 0.39 0.40 0.49 0.50-20.2% 0.57 29.3 0.004 5.0 4.180 0 ETDAG EURTRY 4 29Ağustos17 ALIM 0.71 0.72 0.85 0.86-16.4% 0.81 23.0 0.002 5.0 4.144 0 ETDAI EURTRY 3.9 29Ağustos17 ALIM 1.16 1.17 1.32 1.33-12.1% 0.95 16.5 0.002 5.0 4.134 0 ETDAJ EURTRY 3.8 29Ağustos17 ALIM 1.65 1.66 1.81 1.82-8.8% 0.99 12.2 0.002 5.0 4.132 0 EURTRY ETDAK EURTRY 4.4 29Eylül17 ALIM YENİ 0.19 0.20 0.22 0.23-13.3% 0.13 13.6 0.015 5.0 4.440 0 4.055 ETDAL EURTRY 4.2 29Eylül17 ALIM YENİ 0.38 0.39 0.46 0.47-17.2% 0.43 22.8 0.005 5.0 4.278 0-0.76% ETDPT EURTRY 4.1 31Temmuz17 SATIM 0.26 0.27 0.17 0.18 51.4% -0.65 49.8 0.003 5.0 4.046 1 ETDPU EURTRY 4 31Temmuz17 SATIM 0.06 0.07 0.05 0.06 18.2% -0.17 53.7 0.012 5.0 3.986 0 ETDPV EURTRY 3.9 31Temmuz17 SATIM 0.02 0.03 0.02 0.03 0.0% -0.01 a.d. a.d. 5.0 3.894 0 ETDPY EURTRY 4 29Ağustos17 SATIM 0.12 0.13 0.10 0.11 19.0% -0.20 31.8 0.010 5.0 3.974 2 ETDPZ EURTRY 3.9 29Ağustos17 SATIM 0.06 0.07 0.06 0.07 0.0% -0.06 17.5 0.036 5.0 3.886 3 ETDPA EURTRY 3.8 29Ağustos17 SATIM 0.07 0.08 0.07 0.08 0.0% -0.01 a.d. a.d. 5.0 3.784 0 ETDPB EURTRY 3.7 29Ağustos17 SATIM 0.07 0.08 0.07 0.08 0.0% 0.00 a.d. a.d. 5.0 3.684 0 ETDPC EURTRY 4.1 29Eylül17 SATIM YENİ 0.32 0.33 0.27 0.28 18.2% -0.38 23.9 0.005 5.0 4.034 4 ETDPD EURTRY 3.9 29Eylül17 SATIM YENİ 0.09 0.10 0.09 0.10 0.0% -0.09 19.8 0.021 5.0 3.880 0 FXDAC EURUSD 1.16 31Temmuz17 ALIM 0.18 0.19 0.28 0.29-35.1% 0.34 74.1 0.001 10.0 1.165 0 FXDAD EURUSD 1.14 31Temmuz17 ALIM 0.56 0.57 0.76 0.77-26.1% 0.79 56.9 0.000 10.0 1.156 0 FXDAE EURUSD 1.12 31Temmuz17 ALIM 1.22 1.23 1.45 1.46-15.8% 0.98 32.5 0.000 10.0 1.155 0 FXDAF EURUSD 1.16 29Ağustos17 ALIM 0.34 0.35 0.47 0.48-27.4% 0.43 50.9 0.001 10.0 1.170 0 FXDAG EURUSD 1.14 29Ağustos17 ALIM 0.73 0.74 0.92 0.93-20.5% 0.72 39.7 0.000 10.0 1.161 0 FXDAH EURUSD 1.12 29Ağustos17 ALIM 1.33 1.34 1.54 1.55-13.6% 0.91 27.6 0.000 10.0 1.158 0 FXDAI EURUSD 1.1 29Ağustos17 ALIM 1.99 2.00 2.22 2.23-10.3% 0.98 20.0 0.000 10.0 1.157 0 EURUSD FXDAJ EURUSD 1.16 29Eylül17 ALIM YENİ 0.52 0.53 0.65 0.66-19.8% 0.47 36.6 0.001 10.0 1.175 0 1.152 FXDAK EURUSD 1.14 29Eylül17 ALIM YENİ 0.92 0.93 1.09 1.10-15.5% 0.68 29.7 0.000 10.0 1.166 0-0.52% FXDPS EURUSD 1.12 31Temmuz17 SATIM 0.06 0.07 0.06 0.07 0.0% -0.02 a.d. a.d. 10.0 1.118 0 FXDPT EURUSD 1.1 31Temmuz17 SATIM 0.05 0.06 0.05 0.06 0.0% 0.00 a.d. a.d. 10.0 1.098 0 FXDPU EURUSD 1.08 31Temmuz17 SATIM 0.05 0.07 0.05 0.07 0.0% 0.00 a.d. a.d. 10.0 1.078 0 FXDPV EURUSD 1.12 29Ağustos17 SATIM 0.10 0.11 0.09 0.10 10.5% -0.10 37.8 0.003 10.0 1.117 8 FXDPY EURUSD 1.1 29Ağustos17 SATIM 0.06 0.07 0.06 0.07 0.0% -0.02 a.d. a.d. 10.0 1.098 0 FXDPZ EURUSD 1.08 29Ağustos17 SATIM 0.06 0.07 0.06 0.07 0.0% 0.00 a.d. a.d. 10.0 1.078 0 FXDPA EURUSD 1.06 29Ağustos17 SATIM 0.06 0.07 0.06 0.07 0.0% 0.00 a.d. a.d. 10.0 1.058 0 FXDPB EURUSD 1.12 29Eylül17 SATIM YENİ 0.18 0.19 0.16 0.17 12.1% -0.17 36.8 0.002 10.0 1.115 2 FXDPC EURUSD 1.1 29Eylül17 SATIM YENİ 0.11 0.12 0.10 0.11 9.5% -0.07 23.3 0.004 10.0 1.097 0 Dün (bin adet) 12

Bugün Alış Satış Alış Satış USDAF USDTRY 3.8 31Temmuz17 ALIM 0.04 0.05 0.04 0.05 0.0% 0.00 a.d. a.d. 5.0 3.810 0 USDAE USDTRY 3.7 31Temmuz17 ALIM 0.06 0.07 0.06 0.07 0.0% 0.01 a.d. a.d. 5.0 3.714 1 USDAD USDTRY 3.6 31Temmuz17 ALIM 0.08 0.09 0.09 0.10-10.5% 0.15 30.9 0.013 5.0 3.618 2 USDAC USDTRY 3.5 31Temmuz17 ALIM 0.27 0.28 0.30 0.31-9.8% 0.72 45.8 0.003 5.0 3.556 8 USDAJ USDTRY 3.9 29Ağustos17 ALIM 0.08 0.09 0.08 0.09 0.0% 0.01 a.d. a.d. 5.0 3.918 0 USDAK USDTRY 3.8 29Ağustos17 ALIM 0.10 0.11 0.10 0.11 0.0% 0.04 a.d. a.d. 5.0 3.822 0 USDAI USDTRY 3.7 29Ağustos17 ALIM 0.14 0.15 0.15 0.16-6.5% 0.15 18.7 0.013 5.0 3.730 11 USDAH USDTRY 3.6 29Ağustos17 ALIM 0.24 0.25 0.26 0.27-7.5% 0.41 29.5 0.005 5.0 3.650 5 USDAG USDTRY 3.5 29Ağustos17 ALIM 0.49 0.50 0.52 0.53-5.7% 0.72 25.7 0.003 5.0 3.600 15 USDAL USDTRY 3.4 29Ağustos17 ALIM 0.90 0.91 0.93 0.94-3.2% 0.92 18.0 0.002 5.0 3.582 0 USDAM USDTRY 3.9 29Eylül17 ALIM YENİ 0.12 0.13 0.12 0.13 0.0% 0.05 7.5 0.038 5.0 3.926 0 USDTRY USDAN USDTRY 3.8 29Eylül17 ALIM YENİ 0.16 0.17 0.17 0.18-5.7% 0.14 14.7 0.015 5.0 3.834 0 3.521 USDAO USDTRY 3.6 29Eylül17 ALIM YENİ 0.39 0.40 0.41 0.42-4.8% 0.50 22.4 0.004 5.0 3.680 3-0.17% USDPS USDTRY 3.7 31Temmuz17 SATIM 0.86 0.87 0.83 0.84 3.6% -1.00 20.3 0.002 5.0 3.526 0 USDPT USDTRY 3.6 31Temmuz17 SATIM 0.40 0.41 0.37 0.38 8.0% -0.86 37.5 0.002 5.0 3.518 0 USDPU USDTRY 3.5 31Temmuz17 SATIM 0.09 0.10 0.09 0.10 0.0% -0.30 56.2 0.007 5.0 3.480 3 USDPV USDTRY 3.4 31Temmuz17 SATIM 0.04 0.05 0.04 0.05 0.0% -0.02 a.d. a.d. 5.0 3.390 0 USDPB USDTRY 3.8 29Ağustos17 SATIM 1.24 1.25 1.21 1.22 2.5% -0.96 13.6 0.002 5.0 3.550 0 USDPC USDTRY 3.7 29Ağustos17 SATIM 0.79 0.80 0.76 0.77 3.9% -0.85 18.9 0.002 5.0 3.540 0 USDPY USDTRY 3.6 29Ağustos17 SATIM 0.39 0.40 0.38 0.39 2.6% -0.60 26.7 0.003 5.0 3.520 1 USDPZ USDTRY 3.5 29Ağustos17 SATIM 0.13 0.14 0.13 0.14 0.0% -0.29 37.3 0.007 5.0 3.472 0 USDPA USDTRY 3.4 29Ağustos17 SATIM 0.06 0.07 0.06 0.07 0.0% -0.08 21.7 0.025 5.0 3.386 0 USDPD USDTRY 3.3 29Ağustos17 SATIM 0.05 0.06 0.05 0.06 0.0% -0.01 a.d. a.d. 5.0 3.288 0 USDPE USDTRY 3.7 29Eylül17 SATIM YENİ 0.75 0.76 0.73 0.74 2.7% -0.71 16.6 0.003 5.0 3.548 0 USDPF USDTRY 3.6 29Eylül17 SATIM YENİ 0.41 0.42 0.40 0.41 2.5% -0.50 21.3 0.004 5.0 3.516 0 USDPG USDTRY 3.5 29Eylül17 SATIM YENİ 0.18 0.19 0.18 0.19 0.0% -0.29 27.3 0.007 5.0 3.462 0 Dün (bin adet) 13

YAYILMA I 04-07-2017 Yayılma ı Bugün Dün Günlük Zaman Değeri Tavan/Taban Fiyatı BIST 30 UZD2H BİST30 131000/136000 29Ağustos17 YAYILMA ALIM 0.64 0.65 0.65 0.51 25.2% 0.25 10.3 199-0.002-0.3% 0.0002 136,000 0 132,535 UZD2I BİST30 126000/131000 29Ağustos17 YAYILMA ALIM 0.86 0.87 0.87 0.77 11.6% 0.17 5.1 341 0.002 0.2% 0.0002 131,000 0 1.70% UZD2G BİST30 121000/126000 29Ağustos17 YAYILMA ALIM 0.94 0.95 0.95 0.90 4.4% 0.08 2.3 832 0.002 0.2% 0.0002 126,000 0 VIOP 30 UZD2F BİST30 116000/121000 29Ağustos17 YAYILMA ALIM 0.97 0.98 0.98 0.95 2.1% 0.04 a.d. a.d. a.d. a.d. 0.0002 121,000 13 Ağustos UZD3Y BİST30 124000/119000 29Ağustos17 YAYILMA SATIM 0.08 0.09 0.09 0.12-32.0% -0.06 19.0 658-0.003-3.5% 0.0002 119,000 344 134.600 UZD3Z BİST30 119000/114000 29Ağustos17 YAYILMA SATIM 0.04 0.05 0.05 0.06-30.8% -0.03 a.d. a.d. a.d. a.d. 0.0002 114,000 0 1.82% UZD3U BİST30 114000/109000 29Ağustos17 YAYILMA SATIM 0.01 0.03 0.02 0.02-33.3% -0.01 a.d. a.d. a.d. a.d. 0.0002 109,000 100 UZD3V BİST30 109000/104000 29Ağustos17 YAYILMA SATIM 0.01 0.03 0.02 0.01 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 104,000 0 ERD2H EREGLI 6.9/7.4 29Ağustos17 YAYILMA ALIM 0.45 0.46 0.46 0.43 4.6% 0.15 2.6 0.080 0.001 0.2% 1.0 7.40 0 EREGL ERD2G EREGLI 6.4/6.9 29Ağustos17 YAYILMA ALIM 0.48 0.49 0.49 0.48 0.0% 0.07 1.1 0.225 0.001 0.2% 1.0 6.90 0 7.735 ERD2F EREGLI 6/6.4 29Ağustos17 YAYILMA ALIM 0.40 0.41 0.41 0.40 0.0% 0.02 a.d. a.d. a.d. a.d. 1.0 6.40 0 1.71% ERD3V EREGLI 6.5/6 29Ağustos17 YAYILMA SATIM 0.02 0.04 0.03 0.03-25.0% -0.03 a.d. a.d. a.d. a.d. 1.0 6.00 0 ERD3U EREGLI 6/5.6 29Ağustos17 YAYILMA SATIM 0.01 0.03 0.02 0.01 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 5.60 0 ERD3Y EREGLI 5.6/5.2 29Ağustos17 YAYILMA SATIM 0.01 0.03 0.02 0.01 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.20 0 GRD1A GARANTI 10.7/11.4 29Ağustos17 YAYILMA ALIM 0.31 0.32 0.32 0.26 18.9% 0.28 9.3 0.034-0.004-1.3% 1.0 11.40 0 GAD5K GARANTI 10.1/10.7 29Ağustos17 YAYILMA ALIM 0.43 0.44 0.44 0.39 10.1% 0.23 5.5 0.046 0.000 0.0% 1.0 10.70 0 GARAN GAD5J GARANTI 9.5/10.1 29Ağustos17 YAYILMA ALIM 0.53 0.54 0.54 0.51 3.9% 0.14 2.7 0.091 0.001 0.2% 1.0 10.10 0 10.555 GRD1B GARANTI 8.9/9.5 29Ağustos17 YAYILMA ALIM 0.58 0.59 0.59 0.57 1.7% 0.07 1.2 0.239 0.001 0.2% 1.0 9.50 0 1.93% GRD1R GARANTI 10.7/10.1 29Ağustos17 YAYILMA SATIM 0.27 0.28 0.28 0.32-15.4% -0.23 8.6 0.041-0.001-0.4% 1.0 10.10 1 GRD1P GARANTI 10.1/9.5 29Ağustos17 YAYILMA SATIM 0.14 0.15 0.15 0.18-21.6% -0.14 10.0 0.060-0.003-2.1% 1.0 9.50 2 GAD9V GARANTI 9.5/8.9 29Ağustos17 YAYILMA SATIM 0.06 0.07 0.07 0.08-23.5% -0.07 11.0 0.110-0.002-3.1% 1.0 8.90 51 GAD9Y GARANTI 8.9/8.3 29Ağustos17 YAYILMA SATIM 0.02 0.04 0.03 0.03-25.0% -0.03 a.d. a.d. a.d. a.d. 1.0 8.30 74 HAD2L HALKBANK 13.4/14.2 29Ağustos17 YAYILMA ALIM 0.70 0.71 0.71 0.64 9.3% 0.15 3.1 0.083 0.001 0.1% 1.0 14.20 0 HALKB HAD2K HALKBANK 12.7/13.4 29Ağustos17 YAYILMA ALIM 0.67 0.68 0.68 0.65 3.1% 0.07 1.5 0.221 0.001 0.1% 1.0 13.40 0 14.705 HAD2J HALKBANK 12/12.7 29Ağustos17 YAYILMA ALIM 0.68 0.69 0.69 0.67 1.5% 0.04 a.d. a.d. a.d. a.d. 1.0 12.70 0 2.87% HAD4S HALKBANK 13.5/12.7 29Ağustos17 YAYILMA SATIM 0.12 0.13 0.13 0.18-32.4% -0.09 10.0 0.089-0.004-3.2% 1.0 12.70 0 HAD HALKBANK 12.7/12 29Ağustos17 YAYILMA SATIM 0.06 0.07 0.07 0.09-31.6% -0.04 a.d. a.d. a.d. a.d. 1.0 12.00 0 HAD4P HALKBANK 12/11.3 29Ağustos17 YAYILMA SATIM 0.02 0.04 0.03 0.04-40.0% -0.02 a.d. a.d. a.d. a.d. 1.0 11.30 31 (bin adet) 14

04-07-2017 Yayılma ı Bugün YAYILMA I Dün Günlük Zaman Değeri Tavan/Taban Fiyatı KRDMD KRD1B KARDEMIR 1.7/1.8 29Ağustos17 YAYILMA ALIM 0.19 0.20 0.20 0.18 5.4% 0.09 1.8 0.077 0.000 0.0% 2.0 1.80 0 1.945 KRD1A KARDEMIR 1.6/1.7 29Ağustos17 YAYILMA ALIM 0.20 0.21 0.21 0.19 5.1% 0.04 a.d. a.d. a.d. a.d. 2.0 1.70 3 2.64% KRD1P KARDEMIR 1.6/1.5 29Ağustos17 YAYILMA SATIM 0.01 0.03 0.02 0.02-33.3% -0.02 a.d. a.d. a.d. a.d. 2.0 1.50 6 KRD1R KARDEMIR 1.5/1.4 29Ağustos17 YAYILMA SATIM 0.01 0.03 0.02 0.01 0.0% -0.01 a.d. a.d. a.d. a.d. 2.0 1.40 0 THD4N TURK HAVA Y 7.5/8 29Ağustos17 YAYILMA ALIM 0.48 0.49 0.49 0.48 0.0% 0.06 1.1 0.256 0.001 0.2% 1.0 8.00 0 THYAO THD4M TURK HAVA Y 7/7.5 29Ağustos17 YAYILMA ALIM 0.49 0.50 0.50 0.49 0.0% 0.03 a.d. a.d. a.d. a.d. 1.0 7.50 0 8.985 THD4L TURK HAVA Y 6.2/6.6 29Ağustos17 YAYILMA ALIM 0.39 0.40 0.40 0.39 0.0% 0.01 a.d. a.d. a.d. a.d. 1.0 6.60 0 1.47% THD8R TURK HAVA Y 7.4/6.9 29Ağustos17 YAYILMA SATIM 0.02 0.04 0.03 0.03-25.0% -0.02 a.d. a.d. a.d. a.d. 1.0 6.90 140 THD8S TURK HAVA Y 6.9/6.4 29Ağustos17 YAYILMA SATIM 0.01 0.03 0.02 0.02-33.3% -0.01 a.d. a.d. a.d. a.d. 1.0 6.40 0 THD8P TURK HAVA Y 5.8/5.4 29Ağustos17 YAYILMA SATIM - - 0.02 0.01 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.40 2 TUPRS TUD1L TUPRAS 90/96 29Ağustos17 YAYILMA ALIM 1.16 1.17 1.17 1.14 1.7% 0.05 a.d. a.d. a.d. a.d. 0.2 96.00 0 108.000 a.d. a.d. 2.32% TUD2T TUPRAS 84/78 29Ağustos17 YAYILMA SATIM 0.01 0.03 0.02 0.01 0.0% -0.01 a.d. a.d. 0.000 0.0% 0.2 78.00 0 VAD4G VAKIFBANK 6.8/7.2 29Ağustos17 YAYILMA ALIM 0.32 0.33 0.33 0.29 10.2% 0.20 4.4 0.056 0.000 0.0% 1.0 7.20 0 VAD4F VAKIFBANK 6.4/6.8 29Ağustos17 YAYILMA ALIM 0.36 0.37 0.37 0.34 5.8% 0.11 2.3 0.117-0.002-3.1% 1.0 6.80 0 VAKBN VAD4H VAKIFBANK 6/6.4 29Ağustos17 YAYILMA ALIM 0.39 0.40 0.40 0.38 2.6% 0.06 1.0 0.302 a.d. a.d. 1.0 6.40 0 7.225 VAD7T VAKIFBANK 6.6/6.2 29Ağustos17 YAYILMA SATIM 0.06 0.07 0.07 0.08-23.5% -0.08 8.9 0.094 a.d. a.d. 1.0 6.20 0 2.56% VAD7U VAKIFBANK 6.2/5.8 29Ağustos17 YAYILMA SATIM 0.03 0.05 0.04 0.04-20.0% -0.04 a.d. a.d. a.d. a.d. 1.0 5.80 0 VAD7S VAKIFBANK 5.8/5.4 29Ağustos17 YAYILMA SATIM 0.01 0.03 0.02 0.01 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 5.40 0 DXD5A DAX 14000/14500 29Ağustos17 YAYILMA ALIM 0.01 0.03 0.02 0.01 0.0% 0.00 a.d. a.d. -0.010-6.1% 0.001 14,500 0 DXD4O DAX 13500/14000 29Ağustos17 YAYILMA ALIM 0.03 0.05 0.04 0.02 33.3% 0.01 a.d. a.d. -0.014-1.7% 0.001 14,000 0 DAX DXD4N DAX 13000/13500 29Ağustos17 YAYILMA ALIM 0.16 0.17 0.17 0.15 6.5% 0.10 31.2 16.4 0.005 0.3% 0.001 13,500 0 12,448 DXD4M DAX 12500/13000 29Ağustos17 YAYILMA ALIM 0.80 0.82 0.81 0.77 3.8% 0.35 22.0 6.4-0.009-1.1% 0.001 13,000 0 0.30% DXD8U DAX 13000/12500 29Ağustos17 YAYILMA SATIM 1.57 1.59 1.58 1.60-1.9% -0.35 11.2 8.2-0.013-3.1% 0.001 12,500 1 DXD8T DAX 12500/12000 29Ağustos17 YAYILMA SATIM 0.81 0.82 0.82 0.88-7.9% -0.31 19.3 7.6-0.009-4.6% 0.001 12,000 1 DXD8R DAX 12000/11500 29Ağustos17 YAYILMA SATIM 0.42 0.43 0.43 0.47-10.5% -0.14 16.2 12.7 0.000 0.0% 0.001 11,500 0 DXD8S DAX 11500/11000 29Ağustos17 YAYILMA SATIM 0.19 0.20 0.20 0.21-9.3% -0.05 13.7 25.1 0.000 0.0% 0.001 11,000 0 (bin adet) 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 varantın fiyatını etkileyen diğer parametrelere göre gün içinde değişim gösterebilir. PARAMETRELERİ ALIM varantlarının vade sonunda değerde olabilmesi için dayanak varlığın spot fiyatı, varantın kullanım fiyatından yüksek olmalıdır. SATIM varantlarının vade sonunda değerde olabilmesi için dayanak varlığın spot fiyatı varantın kullanım fiyatının altında olmalıdır. ın fiyatı, dayanak varlığı belirli bir kullanım fiyatından belli bir vadede alma/satma hakkına sahip olmak için ödenen primdir. Fiyatlama, dünya çapında kullanılan Black & Scholes opsiyon fiyatlama modeline dayalı olarak yapılır. varlığın değeri ve piyasalardaki oynaklık (volatilite) varantların fiyatını belirleyen en önemli iki etkendir. ın fiyatına etki eden faktörler aşağıda sıralanmıştır: Delta, dayanak varlıktaki 1TL lik değişime karşılık varant fiyatının kaç TL değişeceğini gösterir. Etkin kaldıraç (omega), dayanak varlıktaki %1 değişime varant fiyatının 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