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

BIST 100 endeksi dün günü satıcılı bir şekilde %0.62 gerileyerek 90,804 seviyesinden kapatırken, BIST30 endeksi de %0.68 düşerek 111,520 seviyesinden sonlandırdı. Borsa İstanbul da gerçekleşen toplam işlem hacmi 5,78 milyar TL olurken, günün en çok hacim yaratan hisseleri sırasıyla GARAN, HALKB ve THYAO oldu. Başbakan Yardımcısı Mehmet Şimşek, Rusya ile ticari ilişkiler ve yasakların kaldırılmasına yönelik heyetler arası görüşmelerin verimli geçtiğini belirterek, müteahhitlik başta olmak üzere sektör faaliyetleriyle Türk işçi çalıştırılması ve karayolu ulaştırmasındaki engellerle vize uygulamalarında eskiye dönüşün sağlanmasının değerlendirildiğini kaydetti. Kredi derecelendirme kuruluşu Moody's 'ye ilişkin yayımladığı raporda, "Kutuplaşmış seçimler, türbülanslı jeopolitik gelişmeler, devam eden belirsizlikler ve geniş dış finansman ihtiyacı, ülkenin şoklara karşı kırılganlığının kredibilite üzerinde baskı yapmaya devam ettiğini gösteriyor" ifadelerine yer verildi. 'deki kutuplaşmanın devam edeceği, hükümetin bir yandan iç siyaset, diğer taraftan jeopolitik risklere bağlı güvenlik endişeleriyle karşı karşıya olduğu belirtildi. Kuruluş referandumdan az farkla evet çıkmasının kredibilite üzerinde baskı oluşturduğunu ve belirsizliği artırdığını ifade etti. Moody's olumsuz siyasi iklimin 'nin büyümesini düşürebileceğini vurguladı. Raporda olağanüstü halin uzatılmasıyla oluşan gergin siyasi atmosferin iş ve Tüketici Güvenini zedeleyeceğine, yatırım ve tüketimin azalacağına vurgu yapıldı. Uluslararası Para Fonu (IMF) raporunda siyasal belirsizliklerin finansal istikrar için risk yarattığına işaret edilerek, "ABD'de beklenen vergi reformu ve deregülasyonlar, büyüme ve borçlanma açısından beklendiği kadar iyi sonuçlar vermezse, risk primi ve volatilite hızla yükselerek finansal istikrara zarar verebilir." uyarısında bulunuldu. ABD Merkez Bankası (Fed), ekonomik faaliyelerin ve istihdamın ülke genelinde artmaya devam ettiğini bildirdi. Şubat ortasından mart sonuna kadar geçen dönemi kapsayan Bej Kitap'a göre, ekonomik faaliyetler, Fed'in 12 bölgesinin yarısında ılımlı, diğer yarısında ise sınırlı düzeyde genişledi. Ülkenin orta ve batısında yer alan eyaletlerin doğu yakasındaki eyaletlere kıyasla daha iyi performan göstermesi dikkati çekti. Raporda, ekonomik aktivitelerdeki hızlanmanın sektörler bazında da belirginleştiğine işaret edilirken, sanayi, enerji ve turizm sektörlerinden genellikle olumlu bildirimler alındığı kaydedildi. Ekonomik Gündem 02:50 Japonya Ticaret Dengesi (Mar) (açıklanan:615b önceki:813b) 09:00 Almanya Üretici Fiyat Endeksi (ÜFE) (Aylık) (Mar) (açıklanan:%0.0 önceki:%0.2) 10:00 Tüketici Güveni (Nis) (açıklanan:71,3 önceki:67,8) 15:50 Amerika Philadelphia Fed İmalat Endeksi (Nis) (beklenti:25,0 önceki:32,8) 16:00 Rusya Merkez Bankası Rezervleri (USD) (önceki:395,7b) Şirket ve Piyasalardan Haber Başlıkları Fed, Bej Kitap raporunu yayınladı (Fortune) Tüketici güveni Nnsanda arttı (BloombergHT) THY Başkanı Aycı: "Yolcu sayımız %10 arttı (Habertürk) Moody s: OHAL le güven azalıyor (Dünya) Piyasasına Genel Bakış Günün Yeşil Alım ve Satım ları ALIM SATIM ALIM SATIM BİST30 UZDBD UZDRP TTKOM TTDGK TTDSI AKBNK AKDIJ AKDUG TUPRS TUDIA TUDTK EKGYO EKDID EKDTN VAKBN VADIF VADUA EREGL ERDIC ERDTO YKBNK YKDIB YKDTM GARAN GADLC GADZC DAX DXDJO DXDVM HALKB HADIH HADUH SPX500 SPDHI SPDTE ISCTR ISDJI ISDVE Dow Jones DJDDJ DJDZP KRDMD KRDBF KRDRG FTSE100 FTDDM FTDZP KCHOL KCDHM KCDTJ Nikkei225 - NKDZR SAHOL SADGF SADSC Nasdaq100 NADDM NADZS TCELL TCDDL TCDZR Stoxx50 EUDDL EUDZP THYAO THDKF THDYB Yurtiçi Piyasa BİST100 91392 0.65% BİST30 100289 0.60% ABD Endeksleri Emtia S&P500 Vadeli 2,338 0.18% Altın 1,280.6 0.03% Dow Jones 20,404-0.58% Petrol (Brent) 53.2 0.34% Nasdaq 100 Vadeli 5,409 0.21% Pariteler LATAM Endeksleri USD/TL 3.67-0.09% Brezilya BOVESPA 63,407-1.17% EUR/TL 3.59-0.04% Asya Endeksleri EUR/USD 1.07 0.27% Japonya NIKKEI 18,430-0.01% JPYUSD 108.92 0.05% Çin SHANGAI 3,172 0.04% Volatilite Endeksi Hindistan BSE 29,522 0.37% VIX 14.93 3.5% İletişim Bilgileri : 0 212 319 03 50 Internet: http://www.varant.db.com Faks: 0 212 319 03 94 E-Posta: varant.turkiye@db.com

Dün Hassasiyet** (TETA) UZDBB BİST30 120000 28Nisan17 ALIM 0.01 0.03 0.02 0.04-33.3% 0.04 a.d. a.d. a.d. a.d. 0.0002 120,150 205 UZDAY BİST30 115000 28Nisan17 ALIM 0.11 0.12 0.13 0.14-14.8% 0.24 45.3 209-0.023-19.9% 0.0002 115,600 1,620 UZDAU BİST30 110000 28Nisan17 ALIM 0.58 0.61 0.60 0.63-3.3% 0.66 24.2 76-0.028-4.8% 0.0002 113,050 137 UZDAS BİST30 105000 28Nisan17 ALIM 1.41 1.44 1.42 1.45-0.7% 0.90 13.9 56-0.012-0.9% 0.0002 112,200 0 UZDAR BİST30 100000 28Nisan17 ALIM 2.36 2.39 2.36 2.39 0.0% 0.97 9.1 51-0.003-0.1% 0.0002 111,950 0 UZDAP BİST30 95000 28Nisan17 ALIM 3.35 3.38 3.34 3.37 0.3% 0.99 6.6 50 0.000 0.0% 0.0002 111,900 0 UZDAV BİST30 90000 28Nisan17 ALIM 4.34 4.37 4.34 4.37 0.0% 1.00 5.1 50 0.001 0.0% 0.0002 111,850 0 UZDAZ BİST30 85000 28Nisan17 ALIM 5.34 5.37 5.33 5.36 0.2% 1.00 4.2 50 0.002 0.0% 0.0002 111,850 0 UZDBP BİST30 130000 30Haziran17 ALIM 0.12 0.13 0.13 0.14-7.4% 0.12 20.2 438-0.004-3.6% 0.0002 130,650 29 UZDBH BİST30 125000 30Haziran17 ALIM 0.24 0.25 0.25 0.26-3.9% 0.20 18.0 253-0.007-2.8% 0.0002 126,250 190 UZDBD BİST30 120000 30Haziran17 ALIM 0.46 0.47 0.47 0.48-2.1% 0.33 15.4 155-0.009-2.0% 0.0002 122,350 50 UZDBC BİST30 115000 30Haziran17 ALIM 0.84 0.86 0.85 0.87-1.2% 0.48 12.5 104-0.010-1.2% 0.0002 119,300 39 UZDBA BİST30 110000 30Haziran17 ALIM 1.39 1.41 1.40 1.42-0.7% 0.64 10.1 79-0.010-0.7% 0.0002 117,050 0 UZDAT BİST30 105000 30Haziran17 ALIM 2.09 2.12 2.09 2.12 0.0% 0.76 8.0 66-0.007-0.4% 0.0002 115,600 2 UZDBM BİST30 100000 30Haziran17 ALIM 2.90 2.93 2.90 2.93 0.0% 0.86 6.5 59-0.005-0.2% 0.0002 114,650 0 UZDBN BİST30 95000 30Haziran17 ALIM 3.77 3.80 3.77 3.80 0.0% 0.91 5.4 55-0.003-0.1% 0.0002 114,000 0 UZDBR BİST30 130000 29Ağustos17 ALIM 0.42 0.43 0.42 0.43 0.0% 0.24 12.5 211-0.005-1.3% 0.0002 132,150 1 UZDBJ BİST30 125000 29Ağustos17 ALIM 0.65 0.66 0.65 0.66 0.0% 0.33 11.2 153-0.007-1.0% 0.0002 128,300 6 UZDBK BİST30 120000 29Ağustos17 ALIM 0.98 0.99 0.98 0.99 0.0% 0.44 9.9 115-0.007-0.7% 0.0002 124,950 0 UZDBL BİST30 115000 29Ağustos17 ALIM 1.42 1.44 1.43 1.45-0.7% 0.55 8.5 91-0.007-0.5% 0.0002 122,200 0 UZDBO BİST30 110000 29Ağustos17 ALIM 1.99 2.01 1.99 2.01 0.0% 0.66 7.3 76-0.007-0.3% 0.0002 120,050 0 UZDBS BİST30 130000 31Ekim17 ALIM 0.77 0.78 0.78 0.79-1.3% 0.33 9.4 154-0.005-0.7% 0.0002 133,900 0 BIST 30 UZDBI BİST30 125000 31Ekim17 ALIM 1.07 1.08 1.08 1.09-0.9% 0.41 8.5 122-0.006-0.6% 0.0002 130,400 1 111,952 UZDBE BİST30 120000 31Ekim17 ALIM 1.46 1.48 1.46 1.48 0.0% 0.50 7.6 100-0.006-0.4% 0.0002 127,400 0 0.14% UZDBG BİST30 125000 29Aralık17 ALIM 1.47 1.49 1.47 1.49 0.0% 0.46 6.9 108-0.005-0.4% 0.0002 132,450 5 UZDBF BİST30 120000 29Aralık17 ALIM 1.89 1.91 1.89 1.91 0.0% 0.54 6.3 93-0.005-0.3% 0.0002 129,550 0 VIOP 30 UZDRB BİST30 115000 28Nisan17 SATIM 0.75 0.77 0.78 0.80-3.8% -0.76 22.5 66-0.023-3.0% 0.0002 111,150 4 Nisan UZDPZ BİST30 110000 28Nisan17 SATIM 0.22 0.23 0.25 0.26-11.8% -0.34 34.8 145-0.028-12.6% 0.0002 108,850 819 111.800 UZDPY BİST30 105000 28Nisan17 SATIM 0.05 0.07 0.07 0.09-25.0% -0.10 34.9 487-0.013-21.6% 0.0002 104,650 1,168 0.04% UZDPU BİST30 100000 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 0.0002 99,850 556 UZDPV BİST30 95000 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.0002 94,850 696 UZDPP BİST30 90000 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 89,850 985 UZDPR BİST30 85000 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 84,850 402 UZDPS BİST30 80000 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 79,850 678 UZDRP BİST30 120000 30Haziran17 SATIM 1.69 1.71 1.70 1.72-0.6% -0.67 8.9 74-0.009-0.5% 0.0002 111,450 0 UZDRN BİST30 115000 30Haziran17 SATIM 1.09 1.11 1.10 1.12-0.9% -0.52 10.6 96-0.010-0.9% 0.0002 109,450 18 UZDRM BİST30 110000 30Haziran17 SATIM 0.67 0.68 0.68 0.69-1.5% -0.36 12.1 138-0.010-1.5% 0.0002 106,600 240 UZDRH BİST30 105000 30Haziran17 SATIM 0.39 0.40 0.40 0.41-2.5% -0.23 13.4 212-0.008-2.0% 0.0002 103,000 1,792 UZDRD BİST30 100000 30Haziran17 SATIM 0.22 0.23 0.23 0.24-4.3% -0.14 14.3 347-0.006-2.6% 0.0002 98,850 462 UZDRC BİST30 95000 30Haziran17 SATIM 0.12 0.13 0.13 0.14-7.4% -0.08 15.1 593-0.004-3.2% 0.0002 94,350 317 UZDRA BİST30 90000 30Haziran17 SATIM 0.06 0.08 0.07 0.08-6.7% -0.05 a.d. a.d. a.d. a.d. 0.0002 89,600 605 UZDPT BİST30 85000 30Haziran17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.03 a.d. a.d. a.d. a.d. 0.0002 84,750 1,207 UZDRR BİST30 110000 29Ağustos17 SATIM 0.88 0.89 0.89 0.90-1.1% -0.34 8.7 146-0.007-0.8% 0.0002 105,550 17 UZDRO BİST30 105000 29Ağustos17 SATIM 0.60 0.61 0.60 0.61 0.0% -0.25 9.3 200-0.006-1.0% 0.0002 101,950 79 UZDRJ BİST30 100000 29Ağustos17 SATIM 0.39 0.40 0.40 0.41-2.5% -0.17 9.9 285-0.005-1.3% 0.0002 98,000 30 UZDRK BİST30 95000 29Ağustos17 SATIM 0.25 0.26 0.26 0.27-3.8% -0.12 10.3 419-0.004-1.5% 0.0002 93,700 14 UZDRL BİST30 90000 29Ağustos17 SATIM 0.16 0.17 0.16 0.17 0.0% -0.08 10.7 635-0.003-1.7% 0.0002 89,150 10 UZDRS BİST30 100000 31Ekim17 SATIM 0.52 0.53 0.53 0.54-1.9% -0.18 7.9 271-0.004-0.8% 0.0002 97,350 0 UZDRI BİST30 95000 31Ekim17 SATIM 0.36 0.37 0.36 0.37 0.0% -0.13 8.2 372-0.003-1.0% 0.0002 93,150 5 UZDRE BİST30 90000 31Ekim17 SATIM 0.24 0.25 0.25 0.26-3.9% -0.09 8.5 524-0.003-1.1% 0.0002 88,750 287 UZDRG BİST30 95000 29Aralık17 SATIM 0.46 0.47 0.46 0.47 0.0% -0.14 7.0 347-0.003-0.7% 0.0002 92,650 72 UZDRF BİST30 90000 29Aralık17 SATIM 0.33 0.34 0.33 0.34 0.0% -0.11 7.2 466-0.003-0.8% 0.0002 88,300 173 2

Dün (TETA) Hassasiyet** AKDIH AKBANK 9.9 28Nisan17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.07 27.5 0.142-0.004-20.9% 1.0 9.93 24 AKDIF AKBANK 9.3 28Nisan17 ALIM 0.13 0.15 0.12 0.14 7.7% 0.43 27.3 0.024-0.015-11.0% 1.0 9.45 481 AKDIE AKBANK 8.7 28Nisan17 ALIM 0.55 0.58 0.51 0.54 7.6% 0.84 13.6 0.012-0.009-1.6% 1.0 9.28 1 AKDID AKBANK 8.1 28Nisan17 ALIM 1.11 1.13 1.05 1.07 5.7% 0.97 7.9 0.011-0.002-0.2% 1.0 9.23 0 AKDII AKBANK 10 31Mayıs17 ALIM 0.12 0.13 0.11 0.12 8.7% 0.25 18.1 0.040-0.005-4.2% 1.0 10.13 194 AKDIJ AKBANK 9.4 31Mayıs17 ALIM 0.32 0.33 0.30 0.31 6.6% 0.48 13.5 0.021-0.007-2.2% 1.0 9.73 102 AKDIL AKBANK 8.8 31Mayıs17 ALIM 0.69 0.71 0.65 0.67 6.1% 0.72 9.3 0.014-0.006-0.8% 1.0 9.51 0 AKDIM AKBANK 8.2 31Mayıs17 ALIM 1.17 1.19 1.12 1.14 4.4% 0.87 6.7 0.012-0.003-0.3% 1.0 9.39 0 AKDIN AKBANK 10.4 30Haziran17 ALIM 0.15 0.16 0.13 0.14 14.8% 0.23 14.2 0.043-0.004-2.4% 1.0 10.56 15 AKDIK AKBANK 9.7 30Haziran17 ALIM 0.35 0.36 0.33 0.34 6.0% 0.43 11.1 0.023-0.005-1.4% 1.0 10.06 0 AKBNK AKDIG AKBANK 9 30Haziran17 ALIM 0.72 0.74 0.68 0.70 5.8% 0.65 8.2 0.016-0.005-0.7% 1.0 9.74 187 9.185 AKDIO AKBANK 10 31Temmuz17 ALIM 0.38 0.39 0.35 0.36 8.5% 0.40 9.7 0.025-0.004-1.1% 1.0 10.39 16 0.66% AKDUC AKBANK 9 28Nisan17 SATIM 0.10 0.12 0.13 0.15-21.4% -0.32 26.1 0.031-0.014-12.7% 1.0 8.88 36 AKDUA AKBANK 8.4 28Nisan17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.07 22.6 0.144-0.005-24.5% 1.0 8.37 23 AKDTN AKBANK 7.8 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 7.77 18 AKDTO AKBANK 7.2 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.17 0 AKDUG AKBANK 9.4 31Mayıs17 SATIM 0.41 0.42 0.45 0.46-8.8% -0.52 11.4 0.019-0.007-1.7% 1.0 8.98 5 AKDUD AKBANK 8.8 31Mayıs17 SATIM 0.18 0.19 0.21 0.22-14.0% -0.28 13.8 0.035-0.006-3.2% 1.0 8.61 109 AKDUE AKBANK 8.2 31Mayıs17 SATIM 0.07 0.09 0.09 0.11-20.0% -0.13 13.8 0.075-0.004-4.7% 1.0 8.11 237 AKDUH AKBANK 7.6 31Mayıs17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.06 12.6 0.177-0.002-5.0% 1.0 7.55 10 AKDUI AKBANK 9.2 30Haziran17 SATIM 0.39 0.40 0.42 0.43-7.1% -0.41 9.4 0.024-0.005-1.3% 1.0 8.80 0 AKDUF AKBANK 8.6 30Haziran17 SATIM 0.21 0.22 0.22 0.23-4.4% -0.25 10.7 0.041-0.004-1.9% 1.0 8.38 2 AKDUB AKBANK 8 30Haziran17 SATIM 0.10 0.11 0.11 0.12-8.7% -0.13 11.7 0.074-0.003-2.7% 1.0 7.89 166 AKDUJ AKBANK 9 31Temmuz17 SATIM 0.38 0.39 0.41 0.42-7.2% -0.34 8.1 0.029-0.004-1.0% 1.0 8.61 2 EKDHO EMLAK GYO 3.4 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.43 150 EKDHN EMLAK GYO 3.2 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 1.0 3.23 62 EKDHM EMLAK GYO 3 28Nisan17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.16 22.0 0.061-0.003-13.2% 1.0 3.03 1,137 EKDIA EMLAK GYO 2.8 28Nisan17 ALIM 0.09 0.11 0.08 0.10 11.1% 0.68 18.6 0.015-0.004-4.4% 1.0 2.91 15 EKDIB EMLAK GYO 3.4 31Mayıs17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.06 10.0 0.167-0.001-2.7% 1.0 3.43 3 EKDIC EMLAK GYO 3.2 31Mayıs17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.16 20.3 0.061-0.001-6.1% 1.0 3.23 246 EKDID EMLAK GYO 3 31Mayıs17 ALIM 0.06 0.07 0.06 0.07 0.0% 0.38 15.4 0.027-0.002-3.1% 1.0 3.07 430 EKDIE EMLAK GYO 2.8 31Mayıs17 ALIM 0.16 0.17 0.16 0.17 0.0% 0.64 10.8 0.016-0.002-1.2% 1.0 2.97 134 EKGYO EKDIF EMLAK GYO 3.1 30Haziran17 ALIM 0.07 0.08 0.07 0.08 0.0% 0.35 12.5 0.029-0.001-1.9% 1.0 3.18 43 2.855 EKDIG EMLAK GYO 2.9 30Haziran17 ALIM 0.16 0.17 0.15 0.16 6.5% 0.55 9.7 0.018-0.002-1.0% 1.0 3.07 69 0.71% EKDTL EMLAK GYO 3.3 28Nisan17 SATIM 0.43 0.45 0.45 0.47-4.3% -1.00 6.4 0.010 0.000 0.0% 1.0 2.85 0 EKDTJ EMLAK GYO 3.1 28Nisan17 SATIM 0.23 0.25 0.25 0.27-7.7% -0.95 10.8 0.011-0.001-0.4% 1.0 2.85 0 EKDTK EMLAK GYO 2.9 28Nisan17 SATIM 0.07 0.09 0.08 0.10-11.1% -0.60 20.1 0.017-0.005-5.8% 1.0 2.81 0 EKDTM EMLAK GYO 2.7 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.14 18.5 0.071-0.003-13.0% 1.0 2.67 0 EKDTN EMLAK GYO 3.1 31Mayıs17 SATIM 0.24 0.25 0.25 0.26-3.9% -0.74 8.7 0.013-0.002-0.6% 1.0 2.85 0 EKDTO EMLAK GYO 2.9 31Mayıs17 SATIM 0.11 0.12 0.12 0.13-8.0% -0.49 11.8 0.021-0.002-1.9% 1.0 2.78 2 EKDUA EMLAK GYO 2.7 31Mayıs17 SATIM 0.04 0.06 0.05 0.07-16.7% -0.25 12.1 0.041-0.002-3.4% 1.0 2.64 0 EKDUB EMLAK GYO 2.5 31Mayıs17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.10 10.5 0.099-0.001-4.8% 1.0 2.47 0 EKDUC EMLAK GYO 2.9 30Haziran17 SATIM 0.13 0.14 0.14 0.15-6.9% -0.45 9.2 0.022-0.002-1.2% 1.0 2.76 0 EKDUD EMLAK GYO 2.7 30Haziran17 SATIM 0.06 0.07 0.07 0.08-13.3% -0.26 10.8 0.038-0.001-2.0% 1.0 2.63 0 3

Dün Hassasiyet** (TETA) ERDHN EREGLI 6.5 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.02 a.d. a.d. a.d. a.d. 1.0 6.53 1,731 ERDHM EREGLI 6 28Nisan17 ALIM 0.03 0.05 0.03 0.05 0.0% 0.23 28.6 0.044-0.007-17.4% 1.0 6.05 77 ERDIA EREGLI 5.5 28Nisan17 ALIM 0.31 0.33 0.28 0.30 10.3% 0.82 14.8 0.012-0.006-1.9% 1.0 5.83 1 ERDID EREGLI 6.6 31Mayıs17 ALIM 0.03 0.05 0.03 0.05 0.0% 0.13 16.0 0.078-0.002-5.2% 1.0 6.65 0 ERDIC EREGLI 6.1 31Mayıs17 ALIM 0.13 0.14 0.12 0.13 8.0% 0.35 15.5 0.028-0.004-3.0% 1.0 6.24 316 ERDIE EREGLI 5.7 31Mayıs17 ALIM 0.31 0.32 0.29 0.30 6.8% 0.61 11.2 0.016-0.004-1.3% 1.0 6.02 444 ERDIF EREGLI 5.3 31Mayıs17 ALIM 0.60 0.62 0.58 0.60 3.4% 0.82 7.6 0.012-0.003-0.4% 1.0 5.92 0 ERDIB EREGLI 6.8 30Haziran17 ALIM 0.06 0.08 0.05 0.07 16.7% 0.16 13.0 0.063-0.002-2.6% 1.0 6.88 206 ERDHO EREGLI 6.3 30Haziran17 ALIM 0.15 0.16 0.14 0.15 6.9% 0.33 12.3 0.030-0.003-1.9% 1.0 6.46 139 EREGL ERDIG EREGLI 5.8 30Haziran17 ALIM 0.36 0.37 0.34 0.35 5.8% 0.58 9.2 0.017-0.003-0.9% 1.0 6.17 107 5.765 ERDIH EREGLI 6 31Temmuz17 ALIM 0.35 0.36 0.34 0.35 2.9% 0.52 8.4 0.019-0.003-0.8% 1.0 6.36 143 0.52% ERDTM EREGLI 6.2 28Nisan17 SATIM 0.42 0.44 0.46 0.48-8.5% -0.92 12.0 0.011-0.003-0.7% 1.0 5.76 0 ERDTJ EREGLI 5.7 28Nisan17 SATIM 0.07 0.09 0.09 0.11-20.0% -0.38 24.7 0.026-0.009-11.9% 1.0 5.61 11 ERDTK EREGLI 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 6 ERDTO EREGLI 5.9 31Mayıs17 SATIM 0.26 0.27 0.28 0.29-7.0% -0.52 11.3 0.019-0.004-1.7% 1.0 5.63 160 ERDUA EREGLI 5.5 31Mayıs17 SATIM 0.11 0.12 0.12 0.13-8.0% -0.27 14.1 0.037-0.004-3.2% 1.0 5.38 131 ERDUB EREGLI 5.1 31Mayıs17 SATIM 0.04 0.05 0.04 0.05 0.0% -0.12 16.3 0.087-0.002-4.7% 1.0 5.05 45 ERDUC EREGLI 4.7 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 4.67 0 ERDTN EREGLI 6 30Haziran17 SATIM 0.35 0.36 0.37 0.38-5.3% -0.52 8.4 0.019-0.003-0.9% 1.0 5.64 132 ERDTL EREGLI 5.5 30Haziran17 SATIM 0.15 0.16 0.16 0.17-6.1% -0.28 10.5 0.035-0.003-1.8% 1.0 5.34 484 ERDUD EREGLI 5 30Haziran17 SATIM 0.06 0.07 0.06 0.07 0.0% -0.13 11.9 0.078-0.002-2.7% 1.0 4.93 34 ERDUE EREGLI 5.5 31Temmuz17 SATIM 0.19 0.20 0.20 0.21-4.9% -0.29 8.5 0.035-0.002-1.2% 1.0 5.30 55 GADLB GARANTI 10 28Nisan17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.07 27.9 0.150-0.004-20.1% 1.0 10.03 127 GADLA GARANTI 9.5 28Nisan17 ALIM 0.09 0.11 0.10 0.12-9.1% 0.33 30.4 0.030-0.014-14.3% 1.0 9.61 127 GADKN GARANTI 9 28Nisan17 ALIM 0.37 0.39 0.38 0.40-2.6% 0.73 18.1 0.014-0.013-3.4% 1.0 9.39 23 GADKM GARANTI 8.5 28Nisan17 ALIM 0.81 0.83 0.80 0.82 1.2% 0.92 10.8 0.011-0.005-0.6% 1.0 9.33 0 GADKL GARANTI 8 28Nisan17 ALIM 1.29 1.31 1.28 1.30 0.8% 0.98 7.2 0.010-0.001-0.1% 1.0 9.31 0 GADLD GARANTI 10.1 31Mayıs17 ALIM 0.12 0.13 0.12 0.13 0.0% 0.25 18.6 0.041-0.005-4.3% 1.0 10.23 581 GADLC GARANTI 9.6 31Mayıs17 ALIM 0.28 0.29 0.28 0.29 0.0% 0.44 14.5 0.023-0.007-2.5% 1.0 9.89 186 GADLE GARANTI 9.1 31Mayıs17 ALIM 0.55 0.57 0.55 0.57 0.0% 0.64 10.8 0.016-0.007-1.2% 1.0 9.67 35 GADLG GARANTI 8.6 31Mayıs17 ALIM 0.91 0.93 0.91 0.93 0.0% 0.79 8.2 0.013-0.005-0.5% 1.0 9.53 0 GADLH GARANTI 8.1 31Mayıs17 ALIM 1.34 1.37 1.33 1.36 0.7% 0.89 6.3 0.011-0.003-0.2% 1.0 9.47 0 GADLI GARANTI 10.1 30Haziran17 ALIM 0.25 0.26 0.25 0.26 0.0% 0.34 12.9 0.029-0.005-1.9% 1.0 10.36 14 GADLF GARANTI 9.6 30Haziran17 ALIM 0.44 0.45 0.44 0.45 0.0% 0.49 10.6 0.020-0.005-1.2% 1.0 10.05 26 GARAN GADKO GARANTI 9.1 30Haziran17 ALIM 0.72 0.74 0.72 0.74 0.0% 0.65 8.4 0.016-0.005-0.7% 1.0 9.84 22 9.565 GADLJ GARANTI 10 31Temmuz17 ALIM 0.42 0.43 0.42 0.43 0.0% 0.43 9.7 0.023-0.004-1.0% 1.0 10.43 9 0.10% GADYM GARANTI 9.5 28Nisan17 SATIM 0.30 0.33 0.32 0.35-6.0% -0.67 19.8 0.015-0.014-4.5% 1.0 9.17 2 GADYL GARANTI 9 28Nisan17 SATIM 0.08 0.11 0.10 0.13-17.4% -0.27 24.2 0.037-0.013-13.8% 1.0 8.89 74 GADYH GARANTI 8.5 28Nisan17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.08 23.6 0.130-0.005-18.2% 1.0 8.46 221 GADYI GARANTI 8 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 7.97 181 GADYJ GARANTI 7.5 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.47 1 GADZC GARANTI 9.5 31Mayıs17 SATIM 0.43 0.44 0.44 0.45-2.2% -0.52 11.4 0.019-0.007-1.6% 1.0 9.06 104 GADZA GARANTI 9 31Mayıs17 SATIM 0.23 0.24 0.24 0.25-4.1% -0.33 13.5 0.031-0.007-2.8% 1.0 8.76 188 GADYN GARANTI 8.5 31Mayıs17 SATIM 0.11 0.12 0.12 0.13-8.0% -0.18 15.0 0.055-0.005-4.1% 1.0 8.38 328 GADYO GARANTI 8 31Mayıs17 SATIM 0.05 0.07 0.06 0.08-14.3% -0.09 13.6 0.107-0.003-5.0% 1.0 7.93 42 GADZD GARANTI 7.5 31Mayıs17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.05 a.d. a.d. a.d. a.d. 1.0 7.46 0 GADZE GARANTI 9.2 30Haziran17 SATIM 0.37 0.38 0.38 0.39-2.6% -0.38 9.7 0.026-0.005-1.4% 1.0 8.82 2 GADZB GARANTI 8.6 30Haziran17 SATIM 0.20 0.21 0.20 0.21 0.0% -0.23 10.9 0.043-0.004-2.0% 1.0 8.39 268 GADYK GARANTI 8 30Haziran17 SATIM 0.10 0.11 0.10 0.11 0.0% -0.13 11.8 0.079-0.003-2.7% 1.0 7.89 418 GADZF GARANTI 9 31Temmuz17 SATIM 0.37 0.38 0.37 0.38 0.0% -0.32 8.3 0.031-0.004-1.1% 1.0 8.62 33 4

Dün Hassasiyet** (TETA) 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 0.02 0.04 0.01 0.03 50.0% 0.08 30.3 0.119-0.006-21.4% 1.0 12.54 1,675 HADIC HALKBANK 11.6 28Nisan17 ALIM 0.25 0.28 0.20 0.23 23.3% 0.53 22.9 0.019-0.021-7.8% 1.0 11.88 290 HADIG HALKBANK 10.7 28Nisan17 ALIM 0.95 0.98 0.83 0.86 14.2% 0.92 10.9 0.011-0.007-0.7% 1.0 11.68 0 HADIL HALKBANK 13.2 31Mayıs17 ALIM 0.06 0.08 0.05 0.07 16.7% 0.11 18.0 0.089-0.004-5.5% 1.0 13.28 1 HADIH HALKBANK 12.4 31Mayıs17 ALIM 0.17 0.19 0.15 0.17 12.5% 0.26 16.2 0.038-0.007-3.9% 1.0 12.59 468 HADII HALKBANK 11.5 31Mayıs17 ALIM 0.51 0.54 0.44 0.47 15.4% 0.54 11.8 0.018-0.009-1.7% 1.0 12.04 102 HADIJ HALKBANK 10.7 31Mayıs17 ALIM 1.03 1.06 0.93 0.96 10.6% 0.77 8.5 0.013-0.007-0.6% 1.0 11.76 3 HADIM HALKBANK 9.8 31Mayıs17 ALIM 1.79 1.83 1.67 1.71 7.1% 0.91 5.8 0.011-0.003-0.2% 1.0 11.63 5 HADIK HALKBANK 12.9 30Haziran17 ALIM 0.21 0.23 0.18 0.20 15.8% 0.25 12.8 0.040-0.005-2.3% 1.0 13.13 97 HADIE HALKBANK 12 30Haziran17 ALIM 0.48 0.50 0.43 0.45 11.4% 0.45 10.5 0.023-0.007-1.4% 1.0 12.50 65 HALKB HADIN HALKBANK 11.1 30Haziran17 ALIM 0.95 0.98 0.87 0.90 9.0% 0.66 7.9 0.015-0.006-0.6% 1.0 12.08 0 11.605 HADIO HALKBANK 12 31Temmuz17 ALIM 0.66 0.69 0.60 0.63 9.8% 0.49 8.3 0.020-0.006-0.8% 1.0 12.69 0 1.31% HADUB HALKBANK 11.8 28Nisan17 SATIM 0.32 0.35 0.42 0.45-23.0% -0.60 20.4 0.017-0.020-5.8% 1.0 11.45 6 HADTN HALKBANK 11 28Nisan17 SATIM 0.05 0.08 0.09 0.12-38.1% -0.15 24.3 0.065-0.012-18.1% 1.0 10.92 90 HADTO HALKBANK 10.2 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 10.17 45 HADUC HALKBANK 9.4 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 9.37 2 HADUH HALKBANK 12.2 31Mayıs17 SATIM 0.86 0.89 0.97 1.00-11.2% -0.68 8.9 0.015-0.008-0.9% 1.0 11.31 0 HADUF HALKBANK 11.4 31Mayıs17 SATIM 0.40 0.42 0.48 0.50-16.3% -0.43 11.8 0.024-0.009-2.2% 1.0 10.98 0 HADUE HALKBANK 10.7 31Mayıs17 SATIM 0.18 0.20 0.22 0.24-17.4% -0.23 13.7 0.044-0.007-3.7% 1.0 10.50 273 HADUD HALKBANK 10 31Mayıs17 SATIM 0.07 0.10 0.09 0.11-15.0% -0.11 12.8 0.092-0.004-5.0% 1.0 9.90 207 HADUI HALKBANK 9.2 31Mayıs17 SATIM 0.02 0.05 0.03 0.06-22.2% -0.04 a.d. a.d. a.d. a.d. 1.0 9.15 53 HADUG HALKBANK 11.3 30Haziran17 SATIM 0.46 0.49 0.52 0.55-11.2% -0.38 9.0 0.026-0.007-1.4% 1.0 10.81 93 HADUA HALKBANK 10.5 30Haziran17 SATIM 0.23 0.25 0.26 0.28-11.1% -0.22 10.4 0.046-0.005-2.1% 1.0 10.25 3 HADUJ HALKBANK 9.7 30Haziran17 SATIM 0.10 0.12 0.12 0.14-15.4% -0.11 10.9 0.090-0.003-3.0% 1.0 9.58 3 HADUK HALKBANK 10 31Temmuz17 SATIM 0.20 0.22 0.23 0.25-12.5% -0.17 8.8 0.061-0.004-1.7% 1.0 9.78 9 ISDJE ISBANK 7.1 28Nisan17 ALIM 0.03 0.06 0.04 0.07-18.2% 0.21 25.2 0.047-0.008-17.4% 1.0 7.16 23 ISDJC ISBANK 6.6 28Nisan17 ALIM 0.29 0.31 0.29 0.31 0.0% 0.75 17.0 0.014-0.009-3.0% 1.0 6.91 29 ISDJA ISBANK 6.1 28Nisan17 ALIM 0.73 0.75 0.73 0.75 0.0% 0.96 8.7 0.011-0.002-0.3% 1.0 6.85 30 ISDJB ISBANK 5.7 28Nisan17 ALIM 1.13 1.15 1.12 1.14 0.9% 0.99 5.9 0.010 0.000 0.0% 1.0 6.85 1 ISDJJ ISBANK 7.7 31Mayıs17 ALIM 0.04 0.06 0.04 0.06 0.0% 0.15 17.1 0.069-0.003-5.4% 1.0 7.76 260 ISDJI ISBANK 7.2 31Mayıs17 ALIM 0.15 0.16 0.15 0.16 0.0% 0.36 15.7 0.028-0.005-3.1% 1.0 7.36 219 ISDJF ISBANK 6.7 31Mayıs17 ALIM 0.39 0.40 0.40 0.41-2.5% 0.63 10.8 0.016-0.005-1.2% 1.0 7.10 31 ISDJG ISBANK 6.2 31Mayıs17 ALIM 0.77 0.79 0.77 0.79 0.0% 0.83 7.2 0.012-0.003-0.4% 1.0 6.99 0 ISDJK ISBANK 7.5 30Haziran17 ALIM 0.16 0.17 0.16 0.17 0.0% 0.31 12.9 0.032-0.003-2.0% 1.0 7.67 36 ISDJH ISBANK 7 30Haziran17 ALIM 0.35 0.36 0.35 0.36 0.0% 0.52 10.0 0.019-0.004-1.1% 1.0 7.36 2 ISCTR ISDJD ISBANK 6.5 30Haziran17 ALIM 0.65 0.67 0.65 0.67 0.0% 0.71 7.3 0.014-0.003-0.5% 1.0 7.17 2 11.605 ISDJL ISBANK 7.5 31Temmuz17 ALIM 0.25 0.26 0.25 0.26 0.0% 0.38 10.0 0.027-0.003-1.2% 1.0 7.76 13 1.31% ISDVA ISBANK 6.3 28Nisan17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.09 21.9 0.110-0.004-22.4% 1.0 6.27 925 ISDUN ISBANK 5.9 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 5.87 243 ISDUL ISBANK 5.5 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.47 66 ISDUM ISBANK 5.1 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.07 0 ISDVE ISBANK 7 31Mayıs17 SATIM 0.32 0.33 0.32 0.33 0.0% -0.53 11.2 0.019-0.005-1.6% 1.0 6.67 147 ISDVC ISBANK 6.5 31Mayıs17 SATIM 0.13 0.14 0.13 0.14 0.0% -0.27 13.8 0.037-0.004-3.2% 1.0 6.36 674 ISDVB ISBANK 6 31Mayıs17 SATIM 0.05 0.07 0.05 0.07 0.0% -0.12 13.0 0.087-0.003-4.2% 1.0 5.93 717 ISDVF ISBANK 5.5 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 5.47 0 ISDVG ISBANK 6.8 30Haziran17 SATIM 0.28 0.29 0.28 0.29 0.0% -0.40 9.5 0.025-0.004-1.3% 1.0 6.51 0 ISDVD ISBANK 5.9 30Haziran17 SATIM 0.07 0.08 0.07 0.08 0.0% -0.13 11.7 0.078-0.002-2.7% 1.0 5.82 233 ISDUO ISBANK 5.4 30Haziran17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.06 9.6 0.169-0.001-2.9% 1.0 5.35 48 ISDVH ISBANK 6.5 31Temmuz17 SATIM 0.23 0.24 0.23 0.24 0.0% -0.29 8.4 0.035-0.003-1.2% 1.0 6.26 18 5

Dün (TETA) Hassasiyet** KCDHJ KOC HOLDING 17 28Nisan17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.06 25.1 0.315-0.003-15.7% 0.5 17.06 47 KCDHI KOC HOLDING 16 28Nisan17 ALIM 0.10 0.12 0.13 0.15-21.4% 0.41 28.3 0.049-0.012-11.3% 0.5 16.24 4 KCDHK KOC HOLDING 14.8 28Nisan17 ALIM 0.53 0.55 0.58 0.60-8.5% 0.88 12.9 0.023-0.006-1.1% 0.5 15.90 0 KCDHM KOC HOLDING 16.6 31Mayıs17 ALIM 0.17 0.18 0.20 0.21-14.6% 0.36 16.4 0.055-0.005-3.0% 0.5 16.96 0 KCDHL KOC HOLDING 15.5 31Mayıs17 ALIM 0.44 0.46 0.48 0.50-8.2% 0.64 11.0 0.031-0.005-1.2% 0.5 16.42 0 KCDHN KOC HOLDING 14.4 31Mayıs17 ALIM 0.86 0.88 0.91 0.93-5.4% 0.84 7.6 0.024-0.003-0.4% 0.5 16.16 0 KCHOL KCDHO KOC HOLDING 17.6 30Haziran17 ALIM 0.14 0.15 0.16 0.17-12.1% 0.26 14.5 0.077-0.003-2.3% 0.5 17.90 0 15.775 KCDIA KOC HOLDING 16.5 30Haziran17 ALIM 0.31 0.32 0.34 0.35-8.7% 0.46 11.4 0.044-0.004-1.3% 0.5 17.14 0-0.63% KCDTF KOC HOLDING 15.6 28Nisan17 SATIM 0.10 0.12 0.09 0.11 10.0% -0.38 26.7 0.053-0.012-10.8% 0.5 15.36 160 KCDTE KOC HOLDING 14.5 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.07 22.1 0.290-0.004-19.4% 0.5 14.44 150 KCDTG KOC HOLDING 13.6 28Nisan17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.5 13.54 0 KCDTJ KOC HOLDING 16.4 31Mayıs17 SATIM 0.41 0.43 0.38 0.40 7.7% -0.59 11.0 0.034-0.005-1.3% 0.5 15.54 0 KCDTH KOC HOLDING 15.3 31Mayıs17 SATIM 0.17 0.18 0.15 0.16 12.9% -0.31 14.4 0.064-0.005-2.9% 0.5 14.94 122 KCDTI KOC HOLDING 14.2 31Mayıs17 SATIM 0.06 0.07 0.05 0.06 18.2% -0.13 16.7 0.149-0.003-4.7% 0.5 14.06 109 KCDTK KOC HOLDING 16 30Haziran17 SATIM 0.36 0.37 0.34 0.35 5.8% -0.44 9.7 0.045-0.004-1.1% 0.5 15.26 7 KCDTL KOC HOLDING 15 30Haziran17 SATIM 0.18 0.19 0.17 0.18 5.7% -0.27 11.2 0.074-0.004-1.9% 0.5 14.62 3 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% 0.00 a.d. a.d. a.d. a.d. 2.0 1.42 171 KRDBB KARDEMIR 1.3 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.03 a.d. a.d. a.d. a.d. 2.0 1.32 305 KRDBE KARDEMIR 1.2 28Nisan17 ALIM 0.03 0.05 0.02 0.04 33.3% 0.43 22.6 0.012-0.004-10.1% 2.0 1.23 8 KRDBH KARDEMIR 1.4 31Mayıs17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.07 9.5 0.075 0.000-2.4% 2.0 1.42 0 KRDBG KARDEMIR 1.3 31Mayıs17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.22 13.8 0.023-0.001-4.3% 2.0 1.32 243 KRDBF KARDEMIR 1.2 31Mayıs17 ALIM 0.09 0.10 0.08 0.09 11.8% 0.52 12.6 0.010-0.002-1.9% 2.0 1.25 936 KRDBI KARDEMIR 1.1 31Mayıs17 ALIM 0.23 0.25 0.21 0.23 9.1% 0.79 7.6 0.007-0.001-0.5% 2.0 1.23 0 KRDMD KRDBJ KARDEMIR 1.4 30Haziran17 ALIM 0.02 0.04 0.01 0.03 50.0% 0.14 11.0 0.035-0.001-2.3% 2.0 1.42 0 1.185 KRDBK KARDEMIR 1.3 30Haziran17 ALIM 0.05 0.06 0.05 0.06 0.0% 0.32 12.9 0.016-0.001-2.2% 2.0 1.33 1,816 0.85% KRDRD KARDEMIR 1.35 28Nisan17 SATIM 0.32 0.36 0.35 0.39-8.1% -0.99 6.7 0.005 0.000 0.0% 2.0 1.17 4 KRDRB KARDEMIR 1.25 28Nisan17 SATIM 0.13 0.16 0.15 0.18-12.1% -0.86 13.4 0.006-0.002-1.3% 2.0 1.17 0 KRDRC KARDEMIR 1.15 28Nisan17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.26 20.1 0.019-0.003-11.0% 2.0 1.13 6 KRDRE KARDEMIR 1.05 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 2.0 1.04 0 KRDRH KARDEMIR 1.3 31Mayıs17 SATIM 0.22 0.25 0.24 0.27-7.8% -0.78 7.6 0.006-0.001-0.5% 2.0 1.18 0 KRDRG KARDEMIR 1.2 31Mayıs17 SATIM 0.09 0.10 0.11 0.12-17.4% -0.48 11.7 0.011-0.002-1.9% 2.0 1.15 0 KRDRF KARDEMIR 1.1 31Mayıs17 SATIM 0.03 0.05 0.04 0.06-20.0% -0.21 11.0 0.024-0.001-3.3% 2.0 1.08 0 KRDRI KARDEMIR 1 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.08 8.4 0.066-0.001-3.3% 2.0 0.99 0 KRDRJ KARDEMIR 1.3 30Haziran17 SATIM 0.22 0.24 0.24 0.26-8.0% -0.68 6.8 0.008-0.001-0.5% 2.0 1.18 0 KRDRK KARDEMIR 1.2 30Haziran17 SATIM 0.11 0.12 0.13 0.14-14.8% -0.44 9.1 0.011-0.001-1.2% 2.0 1.14 0 6

Dün (TETA) Hassasiyet** SADGD SABANCI HOLDING 11.8 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 11.83 0 SADGC SABANCI HOLDING 11 28Nisan17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.06 28.4 0.173-0.004-19.0% 1.0 11.03 6 SADGB SABANCI HOLDING 10.25 28Nisan17 ALIM 0.19 0.21 0.23 0.25-16.7% 0.52 26.0 0.020-0.017-8.3% 1.0 10.46 43 SADGE SABANCI HOLDING 9.5 28Nisan17 ALIM 0.77 0.80 0.82 0.85-6.0% 0.92 11.8 0.011-0.005-0.7% 1.0 10.30 0 SADGG SABANCI HOLDING 11.5 31Mayıs17 ALIM 0.06 0.07 0.07 0.08-13.3% 0.14 22.5 0.072-0.004-5.8% 1.0 11.57 86 SADGF SABANCI HOLDING 10.5 31Mayıs17 ALIM 0.32 0.33 0.36 0.37-11.0% 0.47 14.5 0.021-0.007-2.3% 1.0 10.83 5 SADGH SABANCI HOLDING 9.6 31Mayıs17 ALIM 0.89 0.91 0.94 0.96-5.3% 0.78 8.8 0.013-0.005-0.6% 1.0 10.51 0 SAHOL SADGI SABANCI HOLDING 11.5 30Haziran17 ALIM 0.15 0.16 0.17 0.18-11.4% 0.24 15.2 0.043-0.004-2.6% 1.0 11.66 0 10.230 SADGJ SABANCI HOLDING 10.5 30Haziran17 ALIM 0.49 0.50 0.53 0.54-7.5% 0.52 10.6 0.019-0.005-1.1% 1.0 11.00 0-0.34% SADRO SABANCI HOLDING 10.3 28Nisan17 SATIM 0.20 0.22 0.20 0.22 0.0% -0.53 24.5 0.019-0.017-7.9% 1.0 10.08 0 SADRN SABANCI HOLDING 9.5 28Nisan17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.08 26.4 0.125-0.006-19.0% 1.0 9.46 0 SADRM SABANCI HOLDING 9.25 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 9.22 1 SADSA SABANCI HOLDING 8.5 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 8.47 0 SADSC SABANCI HOLDING 10.3 31Mayıs17 SATIM 0.35 0.36 0.34 0.35 2.9% -0.45 12.9 0.022-0.007-2.1% 1.0 9.94 0 SADSB SABANCI HOLDING 9.5 31Mayıs17 SATIM 0.12 0.13 0.11 0.12 8.7% -0.19 16.2 0.052-0.005-4.0% 1.0 9.37 0 SADSD SABANCI HOLDING 8.8 31Mayıs17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.07 14.7 0.139-0.003-5.0% 1.0 8.74 0 SADSE SABANCI HOLDING 10 30Haziran17 SATIM 0.32 0.33 0.31 0.32 3.2% -0.34 10.8 0.030-0.005-1.5% 1.0 9.67 12 SADSF SABANCI HOLDING 9 30Haziran17 SATIM 0.10 0.11 0.10 0.11 0.0% -0.13 12.9 0.076-0.003-2.8% 1.0 8.89 0 TCDDH TURKCELL 12.5 28Nisan17 ALIM 0.02 0.04 0.03 0.05-25.0% 0.12 36.9 0.087-0.008-25.3% 1.0 12.54 7 TCDDI TURKCELL 11.75 28Nisan17 ALIM 0.28 0.31 0.31 0.34-9.2% 0.61 23.2 0.016-0.018-5.9% 1.0 12.06 0 TCDDK TURKCELL 11 28Nisan17 ALIM 0.90 0.93 0.93 0.96-3.2% 0.92 11.8 0.011-0.006-0.6% 1.0 11.93 0 TCDDJ TURKCELL 10.25 28Nisan17 ALIM 1.63 1.67 1.65 1.69-1.2% 0.99 7.0 0.010-0.001 0.0% 1.0 11.92 0 TCDDM TURKCELL 13.4 31Mayıs17 ALIM 0.05 0.07 0.05 0.07 0.0% 0.11 21.0 0.093-0.003-5.6% 1.0 13.47 95 TCDDL TURKCELL 12.4 31Mayıs17 ALIM 0.25 0.26 0.26 0.27-3.8% 0.38 17.2 0.027-0.008-3.0% 1.0 12.66 10 TCDDN TURKCELL 11.4 31Mayıs17 ALIM 0.82 0.85 0.84 0.87-2.3% 0.72 10.1 0.014-0.007-0.8% 1.0 12.25 0 TCELL TCDDO TURKCELL 13 30Haziran17 ALIM 0.22 0.23 0.23 0.24-4.3% 0.29 15.1 0.035-0.005-2.2% 1.0 13.23 0 11.855 TCDEA TURKCELL 12 30Haziran17 ALIM 0.62 0.64 0.64 0.66-3.1% 0.56 10.3 0.018-0.006-0.9% 1.0 12.64 0-0.21% TCDYY TURKCELL 12 28Nisan17 SATIM 0.26 0.28 0.26 0.28 0.0% -0.58 24.7 0.018-0.018-6.6% 1.0 11.72 0 TCDYU TURKCELL 11.25 28Nisan17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.14 30.0 0.072-0.010-19.3% 1.0 11.19 0 TCDYV TURKCELL 10.5 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 10.47 0 TCDYZ TURKCELL 9.75 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 9.72 0 TCDZR TURKCELL 12.5 31Mayıs17 SATIM 0.69 0.71 0.69 0.71 0.0% -0.66 11.0 0.015-0.007-1.0% 1.0 11.79 0 TCDZP TURKCELL 11.5 31Mayıs17 SATIM 0.23 0.24 0.23 0.24 0.0% -0.31 15.1 0.033-0.007-3.1% 1.0 11.26 2 TCDZS TURKCELL 10.5 31Mayıs17 SATIM 0.06 0.07 0.07 0.08-13.3% -0.11 17.5 0.096-0.004-5.8% 1.0 10.43 0 TCDZT TURKCELL 12 30Haziran17 SATIM 0.49 0.50 0.49 0.50 0.0% -0.44 10.4 0.023-0.006-1.2% 1.0 11.50 0 TCDZU TURKCELL 11 30Haziran17 SATIM 0.20 0.21 0.20 0.21 0.0% -0.21 12.2 0.048-0.004-2.2% 1.0 10.79 0 7

Dün (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% 0.01 a.d. a.d. a.d. a.d. 1.0 6.33 3,101 THDJO TURK HAVA Y 5.9 28Nisan17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.13 26.7 0.078-0.004-21.2% 1.0 5.93 536 THDKA TURK HAVA Y 5.5 28Nisan17 ALIM 0.15 0.17 0.14 0.16 6.7% 0.62 20.4 0.016-0.009-5.9% 1.0 5.67 58 THDKD TURK HAVA Y 5.1 28Nisan17 ALIM 0.49 0.51 0.46 0.48 6.4% 0.92 10.3 0.011-0.003-0.6% 1.0 5.61 0 THDKJ TURK HAVA Y 6.6 31Mayıs17 ALIM 0.01 0.03 0.01 0.04-20.0% 0.07 14.4 0.143-0.001-6.1% 1.0 6.63 9 THDKE TURK HAVA Y 6.2 31Mayıs17 ALIM 0.05 0.07 0.05 0.07 0.0% 0.19 16.1 0.054-0.003-4.4% 1.0 6.27 394 THDKF TURK HAVA Y 5.8 31Mayıs17 ALIM 0.15 0.16 0.15 0.16 0.0% 0.41 14.4 0.024-0.004-2.7% 1.0 5.96 483 THDKG TURK HAVA Y 5.4 31Mayıs17 ALIM 0.37 0.38 0.35 0.36 5.6% 0.67 10.0 0.015-0.004-1.0% 1.0 5.78 7 THDKI TURK HAVA Y 5 31Mayıs17 ALIM 0.68 0.70 0.66 0.68 3.0% 0.85 6.8 0.012-0.002-0.3% 1.0 5.70 0 THDKH TURK HAVA Y 6.5 30Haziran17 ALIM 0.06 0.08 0.06 0.08 0.0% 0.18 13.0 0.057-0.002-2.7% 1.0 6.58 940 THDKB TURK HAVA Y 6 30Haziran17 ALIM 0.17 0.18 0.16 0.17 6.1% 0.37 11.8 0.027-0.003-1.7% 1.0 6.18 559 THYAO THDKK TURK HAVA Y 5.5 30Haziran17 ALIM 0.41 0.42 0.39 0.40 5.1% 0.63 8.4 0.016-0.003-0.7% 1.0 5.92 27 5.565 THDKL TURK HAVA Y 6 31Temmuz17 ALIM 0.26 0.27 0.24 0.25 8.2% 0.43 9.2 0.023-0.003-1.0% 1.0 6.27 106 0.72% THDVM TURK HAVA Y 6.1 28Nisan17 SATIM 0.52 0.54 0.55 0.57-5.4% -0.96 10.0 0.011-0.001-0.3% 1.0 5.56 0 THDVI TURK HAVA Y 5.7 28Nisan17 SATIM 0.17 0.19 0.20 0.22-14.3% -0.66 19.6 0.015-0.009-4.8% 1.0 5.51 0 THDVJ TURK HAVA Y 5.3 28Nisan17 SATIM 0.03 0.05 0.04 0.06-20.0% -0.18 23.8 0.056-0.006-15.7% 1.0 5.25 30 THDVK TURK HAVA Y 4.9 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 4.87 0 THDVN TURK HAVA Y 4.5 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.47 4 THDYD TURK HAVA Y 6.3 31Mayıs17 SATIM 0.69 0.71 0.72 0.74-4.1% -0.85 6.8 0.012-0.002-0.3% 1.0 5.59 0 THDYB TURK HAVA Y 5.9 31Mayıs17 SATIM 0.37 0.39 0.40 0.42-7.3% -0.65 9.4 0.016-0.004-1.0% 1.0 5.51 63 THDVO TURK HAVA Y 5.5 31Mayıs17 SATIM 0.17 0.18 0.19 0.20-10.3% -0.39 12.5 0.026-0.004-2.4% 1.0 5.32 35 THDYA TURK HAVA Y 5.1 31Mayıs17 SATIM 0.06 0.07 0.07 0.08-13.3% -0.18 14.6 0.055-0.003-4.5% 1.0 5.03 1 THDYE TURK HAVA Y 4.7 31Mayıs17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.07 11.5 0.135-0.002-5.1% 1.0 4.66 0 THDYF TURK HAVA Y 5.9 30Haziran17 SATIM 0.40 0.41 0.43 0.44-6.9% -0.58 7.8 0.017-0.003-0.8% 1.0 5.49 10 THDYC TURK HAVA Y 5.5 30Haziran17 SATIM 0.22 0.23 0.23 0.24-4.3% -0.37 9.5 0.027-0.003-1.4% 1.0 5.27 0 THDVL TURK HAVA Y 5.1 30Haziran17 SATIM 0.10 0.11 0.11 0.12-8.7% -0.21 10.8 0.048-0.002-2.3% 1.0 4.99 10 THDYG TURK HAVA Y 5.5 31Temmuz17 SATIM 0.25 0.26 0.27 0.28-7.3% -0.36 7.8 0.028-0.003-1.0% 1.0 5.24 0 TTDGH TURK TELEKOM 6.6 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 1.0 6.63 0 TTDGG TURK TELEKOM 6.2 28Nisan17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.10 27.6 0.096-0.003-16.7% 1.0 6.23 3 TTDGF TURK TELEKOM 5.8 28Nisan17 ALIM 0.14 0.16 0.15 0.17-6.2% 0.61 23.3 0.017-0.009-5.7% 1.0 5.96 0 TTDGI TURK TELEKOM 5.4 28Nisan17 ALIM 0.47 0.50 0.48 0.51-2.0% 0.94 11.0 0.011-0.002-0.5% 1.0 5.90 0 TTDGM TURK TELEKOM 6.8 31Mayıs17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.07 16.0 0.144-0.001-5.5% 1.0 6.83 0 TTDGL TURK TELEKOM 6.4 31Mayıs17 ALIM 0.05 0.06 0.06 0.07-15.4% 0.21 21.3 0.049-0.003-4.8% 1.0 6.46 0 TTDGK TURK TELEKOM 6 31Mayıs17 ALIM 0.18 0.19 0.18 0.19 0.0% 0.47 15.3 0.021-0.004-2.1% 1.0 6.19 65 TTDGJ TURK TELEKOM 5.6 31Mayıs17 ALIM 0.42 0.44 0.43 0.45-2.3% 0.74 9.8 0.014-0.003-0.7% 1.0 6.04 3 TTKOM TTDGO TURK TELEKOM 6.5 30Haziran17 ALIM 0.09 0.10 0.10 0.11-9.5% 0.26 15.5 0.039-0.002-2.4% 1.0 6.60 0 5.855 TTDGN TURK TELEKOM 6 30Haziran17 ALIM 0.27 0.28 0.28 0.29-3.5% 0.52 11.1 0.019-0.003-1.1% 1.0 6.28 0-0.17% TTDSD TURK TELEKOM 6 28Nisan17 SATIM 0.17 0.19 0.17 0.19 0.0% -0.69 21.5 0.015-0.008-4.2% 1.0 5.81 0 TTDSB TURK TELEKOM 5.6 28Nisan17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.17 26.6 0.059-0.005-18.1% 1.0 5.56 0 TTDSC TURK TELEKOM 5.2 28Nisan17 SATIM - - 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 5.17 0 TTDSE TURK TELEKOM 4.8 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.77 0 TTDSH TURK TELEKOM 6.5 31Mayıs17 SATIM 0.59 0.61 0.59 0.61 0.0% -0.84 8.1 0.012-0.002-0.3% 1.0 5.89 0 TTDSI TURK TELEKOM 6.1 31Mayıs17 SATIM 0.29 0.31 0.29 0.31 0.0% -0.60 11.4 0.017-0.004-1.2% 1.0 5.79 10 TTDSF TURK TELEKOM 5.7 31Mayıs17 SATIM 0.12 0.13 0.12 0.13 0.0% -0.32 15.2 0.031-0.004-2.9% 1.0 5.57 0 TTDSG TURK TELEKOM 5.3 31Mayıs17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.14 14.3 0.074-0.002-4.4% 1.0 5.24 3 TTDSJ TURK TELEKOM 6 30Haziran17 SATIM 0.27 0.28 0.27 0.28 0.0% -0.48 10.0 0.021-0.003-1.1% 1.0 5.72 0 TTDSK TURK TELEKOM 5.5 30Haziran17 SATIM 0.11 0.12 0.11 0.12 0.0% -0.24 12.1 0.042-0.002-2.0% 1.0 5.38 0 8

Dün (TETA) Hassasiyet** TUDHN TUPRAS 99 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.2 99.15 1,257 TUDHM TUPRAS 92 28Nisan17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.03 a.d. a.d. a.d. a.d. 0.2 92.15 645 TUDHL TUPRAS 85 28Nisan17 ALIM 0.23 0.26 0.29 0.32-19.7% 0.42 27.2 0.120-0.027-10.9% 0.2 86.30 31 TUDHO TUPRAS 78 28Nisan17 ALIM 1.25 1.29 1.32 1.36-5.2% 0.91 11.9 0.055-0.010-0.8% 0.2 84.45 0 TUDIB TUPRAS 97 31Mayıs17 ALIM 0.07 0.08 0.08 0.09-11.8% 0.08 18.2 0.588-0.004-5.5% 0.2 97.40 391 TUDIA TUPRAS 90 31Mayıs17 ALIM 0.27 0.29 0.30 0.32-9.7% 0.29 16.8 0.175-0.010-3.6% 0.2 91.45 97 TUDIC TUPRAS 84 31Mayıs17 ALIM 0.76 0.79 0.81 0.84-6.1% 0.57 12.2 0.088-0.012-1.5% 0.2 87.95 0 TUDID TUPRAS 78 31Mayıs17 ALIM 1.59 1.63 1.66 1.70-4.2% 0.80 8.3 0.062-0.008-0.5% 0.2 86.15 0 TUPRS TUDIE TUPRAS 94 30Haziran17 ALIM 0.28 0.29 0.30 0.31-6.6% 0.25 14.7 0.202-0.007-2.4% 0.2 95.45 0 83.850 TUDIF TUPRAS 88 30Haziran17 ALIM 0.65 0.68 0.69 0.72-5.7% 0.45 11.1 0.112-0.009-1.3% 0.2 91.40 0-0.42% TUDTI TUPRAS 92 28Nisan17 SATIM 1.58 1.62 1.52 1.56 3.9% -0.97 10.1 0.052-0.003-0.2% 0.2 83.90 0 TUDTJ TUPRAS 86 28Nisan17 SATIM 0.53 0.56 0.51 0.54 3.8% -0.68 20.7 0.073-0.024-4.3% 0.2 83.20 0 TUDTG TUPRAS 80 28Nisan17 SATIM 0.08 0.10 0.09 0.11-10.0% -0.17 30.5 0.295-0.017-18.6% 0.2 79.50 2 TUDTH TUPRAS 74 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 0.2 73.85 46 TUDTK TUPRAS 88 31Mayıs17 SATIM 0.97 1.00 0.95 0.98 2.1% -0.63 10.5 0.080-0.011-1.1% 0.2 83.00 1 TUDTL TUPRAS 82 31Mayıs17 SATIM 0.41 0.42 0.40 0.41 2.5% -0.34 13.8 0.146-0.011-2.7% 0.2 79.90 4 TUDTM TUPRAS 76 31Mayıs17 SATIM 0.14 0.15 0.14 0.15 0.0% -0.15 16.4 0.341-0.007-4.8% 0.2 75.25 3 TUDTN TUPRAS 70 31Mayıs17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.05 15.1 0.958-0.003-6.5% 0.2 69.70 30 TUDTO TUPRAS 85 30Haziran17 SATIM 0.77 0.79 0.75 0.77 2.6% -0.44 9.4 0.113-0.009-1.2% 0.2 81.05 0 TUDUA TUPRAS 79 30Haziran17 SATIM 0.37 0.38 0.36 0.37 2.7% -0.25 11.3 0.200-0.007-2.0% 0.2 77.10 0 VADIA VAKIFBANK 5.8 28Nisan17 ALIM 0.30 0.32 0.30 0.32 0.0% 0.79 15.3 0.013-0.008-2.4% 1.0 6.12 0 VADHO VAKIFBANK 5.4 28Nisan17 ALIM 0.66 0.68 0.65 0.67 1.5% 0.96 8.6 0.011-0.002-0.3% 1.0 6.08 0 VADHN VAKIFBANK 5 28Nisan17 ALIM 1.05 1.08 1.04 1.07 0.9% 0.99 5.6 0.010 0.000 0.0% 1.0 6.08 0 VADIB VAKIFBANK 4.6 28Nisan17 ALIM 1.45 1.48 1.44 1.47 0.7% 1.00 4.1 0.010 0.000 0.0% 1.0 6.08 0 VADIF VAKIFBANK 6.3 31Mayıs17 ALIM 0.15 0.16 0.15 0.16 0.0% 0.38 14.9 0.026-0.004-2.9% 1.0 6.46 47 VADID VAKIFBANK 5.9 31Mayıs17 ALIM 0.35 0.36 0.35 0.36 0.0% 0.63 10.7 0.016-0.004-1.3% 1.0 6.26 58 VADIC VAKIFBANK 5.5 31Mayıs17 ALIM 0.64 0.66 0.64 0.66 0.0% 0.82 7.5 0.013-0.003-0.5% 1.0 6.16 18 VADIG VAKIFBANK 5.1 31Mayıs17 ALIM 0.99 1.01 0.98 1.00 1.0% 0.92 5.5 0.011-0.001-0.1% 1.0 6.11 0 VADIH VAKIFBANK 6.2 30Haziran17 ALIM 0.30 0.31 0.29 0.30 3.4% 0.50 10.0 0.020-0.004-1.2% 1.0 6.51 1 VAKBN VADIE VAKIFBANK 5.7 30Haziran17 ALIM 0.59 0.61 0.59 0.61 0.0% 0.72 7.2 0.014-0.003-0.5% 1.0 6.31 28 6.045 VADII VAKIFBANK 6.4 31Temmuz17 ALIM 0.30 0.31 0.30 0.31 0.0% 0.46 8.9 0.022-0.003-0.9% 1.0 6.71 5 0.33% VADTL VAKIFBANK 5.8 28Nisan17 SATIM 0.04 0.06 0.05 0.07-16.7% -0.21 24.6 0.048-0.008-15.2% 1.0 5.74 1 VADTK VAKIFBANK 5.4 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 5.37 109 VADTI VAKIFBANK 5 28Nisan17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 4.97 103 VADTJ VAKIFBANK 4.6 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.57 0 VADUA VAKIFBANK 5.7 31Mayıs17 SATIM 0.11 0.12 0.12 0.13-8.0% -0.26 13.8 0.038-0.004-3.4% 1.0 5.58 1,368 VADTM VAKIFBANK 5.3 31Mayıs17 SATIM 0.04 0.06 0.05 0.07-16.7% -0.12 12.8 0.082-0.002-4.7% 1.0 5.24 445 VADTN VAKIFBANK 4.9 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.05 a.d. a.d. a.d. a.d. 1.0 4.87 156 VADUB VAKIFBANK 4.5 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 4.47 0 VADUC VAKIFBANK 5.8 30Haziran17 SATIM 0.19 0.20 0.19 0.20 0.0% -0.32 10.0 0.031-0.003-1.6% 1.0 5.60 148 VADTO VAKIFBANK 5 30Haziran17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.09 9.9 0.107-0.001-3.0% 1.0 4.94 385 VADUD VAKIFBANK 5.5 31Temmuz17 SATIM 0.15 0.16 0.15 0.16 0.0% -0.22 8.8 0.045-0.002-1.4% 1.0 5.34 95 9

Dün Hassasiyet** (TETA) YKDHL YAPI KREDI 4.5 28Nisan17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.13 24.6 0.076-0.003-16.6% 1.0 4.53 1 YKDHK YAPI KREDI 4.2 28Nisan17 ALIM 0.11 0.13 0.11 0.13 0.0% 0.64 21.0 0.016-0.007-5.5% 1.0 4.33 3,482 YKDHJ YAPI KREDI 3.9 28Nisan17 ALIM 0.37 0.40 0.35 0.38 5.5% 0.93 10.1 0.011-0.002-0.5% 1.0 4.30 0 YKDHM YAPI KREDI 3.6 28Nisan17 ALIM 0.66 0.69 0.64 0.67 3.1% 0.99 6.2 0.010 0.000 0.0% 1.0 4.29 0 YKDIB YAPI KREDI 4.5 31Mayıs17 ALIM 0.09 0.10 0.08 0.09 11.8% 0.35 15.9 0.028-0.003-3.1% 1.0 4.60 0 YKDHO YAPI KREDI 4.2 31Mayıs17 ALIM 0.23 0.24 0.22 0.23 4.4% 0.62 11.1 0.016-0.003-1.3% 1.0 4.44 208 YKDHN YAPI KREDI 3.9 31Mayıs17 ALIM 0.45 0.47 0.44 0.46 2.2% 0.82 7.5 0.012-0.002-0.4% 1.0 4.37 2 YKDIC YAPI KREDI 3.6 31Mayıs17 ALIM 0.72 0.74 0.70 0.72 2.8% 0.93 5.4 0.011-0.001-0.1% 1.0 4.34 0 YKDID YAPI KREDI 4.3 30Haziran17 ALIM 0.25 0.26 0.24 0.25 4.1% 0.57 9.4 0.018-0.002-0.9% 1.0 4.56 0 YKBNK YKDIA YAPI KREDI 4 30Haziran17 ALIM 0.44 0.46 0.43 0.45 2.3% 0.75 6.9 0.014-0.002-0.4% 1.0 4.46 0 4.255 YKDIE YAPI KREDI 4.4 31Temmuz17 ALIM 0.27 0.28 0.26 0.27 3.8% 0.53 8.2 0.019-0.002-0.7% 1.0 4.68 0 0.71% YKDTI YAPI KREDI 4.4 28Nisan17 SATIM 0.16 0.18 0.18 0.20-10.5% -0.74 18.2 0.014-0.006-3.2% 1.0 4.22 2 YKDTH YAPI KREDI 4.1 28Nisan17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.22 23.7 0.045-0.005-17.5% 1.0 4.06 11 YKDTF YAPI KREDI 3.8 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 3.77 93 YKDTG YAPI KREDI 3.5 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.47 2 YKDTM YAPI KREDI 4.1 31Mayıs17 SATIM 0.09 0.10 0.10 0.11-9.5% -0.30 13.7 0.033-0.003-3.0% 1.0 4.00 112 YKDTJ YAPI KREDI 3.8 31Mayıs17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.13 12.3 0.076-0.002-4.4% 1.0 3.75 42 YKDTK YAPI KREDI 3.5 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.05 9.5 0.197-0.001-4.2% 1.0 3.47 0 YKDTN YAPI KREDI 3.2 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 3.17 0 YKDTO YAPI KREDI 4 30Haziran17 SATIM 0.10 0.11 0.10 0.11 0.0% -0.25 10.7 0.039-0.002-1.9% 1.0 3.89 0 YKDTL YAPI KREDI 3.7 30Haziran17 SATIM 0.04 0.06 0.05 0.07-16.7% -0.13 9.7 0.076-0.001-2.6% 1.0 3.64 20 YKDUA YAPI KREDI 3.8 31Temmuz17 SATIM 0.08 0.09 0.08 0.09 0.0% -0.18 9.2 0.054-0.001-1.6% 1.0 3.71 102 DXDJJ DAX 13250 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 13,258 3 DXDJH DAX 12750 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 12,758 1,393 DXDJG DAX 12250 28Nisan17 ALIM 0.26 0.29 0.36 0.39-26.7% 0.27 44.6 9.3-0.058-21.1% 0.001 12,324 49 DXDJF DAX 11750 28Nisan17 ALIM 1.48 1.52 1.61 1.65-8.0% 0.66 20.7 3.8-0.068-4.5% 0.001 12,137 0 DXDJK DAX 11000 28Nisan17 ALIM 3.99 4.04 4.13 4.18-3.4% 0.92 10.7 2.8-0.032-0.8% 0.001 12,029 0 DXDJM DAX 13750 31Mayıs17 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 0.001 13,758 57 DXDJN DAX 13250 31Mayıs17 ALIM 0.03 0.05 0.04 0.06-20.0% 0.04 a.d. a.d. a.d. a.d. 0.001 13,263 372 DXDJL DAX 12750 31Mayıs17 ALIM 0.27 0.28 0.31 0.32-12.7% 0.18 30.5 14.2-0.018-6.5% 0.001 12,821 330 DXDJO DAX 12250 31Mayıs17 ALIM 1.01 1.04 1.10 1.13-8.1% 0.41 18.8 6.2-0.029-2.8% 0.001 12,515 23 DXDKA DAX 11750 31Mayıs17 ALIM 2.19 2.23 2.30 2.34-4.7% 0.62 13.1 4.1-0.031-1.4% 0.001 12,318 5 DXDKB DAX 11250 31Mayıs17 ALIM 3.56 3.61 3.73 3.78-4.5% 0.78 10.2 3.3-0.025-0.7% 0.001 12,170 0 DXDKC DAX 10750 31Mayıs17 ALIM 5.23 5.29 5.40 5.46-3.1% 0.89 7.9 2.9-0.019-0.4% 0.001 12,098 0 DXDKD DAX 13500 30Haziran17 ALIM 0.10 0.11 0.11 0.12-8.7% 0.07 31.3 37.3-0.006-5.5% 0.001 13,528 0 DXDJI DAX 13000 30Haziran17 ALIM 0.34 0.35 0.37 0.38-8.0% 0.17 24.3 14.6-0.013-3.6% 0.001 13,089 65 DAX DXDKE DAX 12500 30Haziran17 ALIM 0.94 0.96 1.03 1.05-8.7% 0.35 17.3 7.3-0.020-2.1% 0.001 12,745 0 11,990 DXDKF DAX 12000 30Haziran17 ALIM 1.92 1.95 2.04 2.07-5.8% 0.53 12.8 4.8-0.022-1.1% 0.001 12,497 0-0.26% DXDVF DAX 12250 28Nisan17 SATIM 1.30 1.33 1.27 1.30 2.3% -0.73 26.1 3.5-0.055-4.2% 0.001 11,911 0 DXDVB DAX 11750 28Nisan17 SATIM 0.46 0.50 0.47 0.51-2.0% -0.32 30.6 7.8-0.057-11.9% 0.001 11,623 33 DXDVC DAX 11000 28Nisan17 SATIM 0.08 0.10 0.09 0.11-10.0% -0.07 34.1 37.8-0.023-25.8% 0.001 10,975 23 DXDVD DAX 10250 28Nisan17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.01 a.d. a.d. a.d. a.d. 0.001 10,242 86 DXDVG DAX 9750 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 9,742 0 DXDVL DAX 12750 31Mayıs17 SATIM 3.18 3.22 3.12 3.16 1.9% -0.82 12.0 3.1-0.012-0.4% 0.001 11,929 0 DXDVM DAX 12250 31Mayıs17 SATIM 1.94 1.97 1.91 1.94 1.6% -0.59 14.2 4.3-0.023-1.2% 0.001 11,748 0 DXDVK DAX 11750 31Mayıs17 SATIM 1.11 1.13 1.12 1.14-0.9% -0.38 16.0 6.7-0.024-2.1% 0.001 11,462 20 DXDVJ DAX 11250 31Mayıs17 SATIM 0.61 0.62 0.61 0.62 0.0% -0.23 17.6 11.1-0.020-3.3% 0.001 11,092 2 DXDVI DAX 10750 31Mayıs17 SATIM 0.31 0.32 0.31 0.32 0.0% -0.13 19.1 20.2-0.014-4.5% 0.001 10,668 2 DXDVH DAX 10250 31Mayıs17 SATIM 0.14 0.15 0.15 0.16-6.5% -0.06 20.5 40.0-0.009-6.1% 0.001 10,212 8 DXDVN DAX 9750 31Mayıs17 SATIM 0.06 0.07 0.06 0.07 0.0% -0.03 a.d. a.d. a.d. a.d. 0.001 9,732 17 DXDYB DAX 12000 30Haziran17 SATIM 1.89 1.91 1.86 1.88 1.6% -0.48 11.9 5.3-0.017-0.9% 0.001 11,513 0 DXDYA DAX 11500 30Haziran17 SATIM 1.21 1.23 1.19 1.21 1.7% -0.33 12.8 7.7-0.016-1.3% 0.001 11,187 0 DXDVO DAX 11000 30Haziran17 SATIM 0.75 0.76 0.74 0.75 1.3% -0.21 13.7 11.7-0.013-1.8% 0.001 10,806 1 DXDVE DAX 10500 30Haziran17 SATIM 0.44 0.45 0.42 0.43 4.7% -0.13 14.7 18.8-0.010-2.3% 0.001 10,385 8 10

Dün (TETA) Hassasiyet** SPDHF S&P500 2600 28Nisan17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.005 2,602 2 SPDHE S&P500 2450 28Nisan17 ALIM 0.02 0.04 0.03 0.05-25.0% 0.05 a.d. a.d. a.d. a.d. 0.005 2,452 0 SPDHD S&P500 2300 28Nisan17 ALIM 1.02 1.05 1.12 1.15-8.8% 0.71 29.0 0.8-0.032-3.1% 0.005 2,357 0 SPDHG S&P500 2150 28Nisan17 ALIM 3.54 3.59 3.67 3.72-3.5% 0.96 11.5 0.6-0.007-0.2% 0.005 2,346 0 SPDHH S&P500 2550 31Mayıs17 ALIM 0.04 0.06 0.05 0.07-16.7% 0.05 38.8 10.8-0.002-4.4% 0.005 2,553 2 SPDHJ S&P500 2475 31Mayıs17 ALIM 0.08 0.09 0.10 0.11-19.0% 0.10 49.1 5.3-0.005-5.4% 0.005 2,480 4 SPDHI S&P500 2400 31Mayıs17 ALIM 0.35 0.36 0.41 0.42-14.5% 0.30 35.7 1.9-0.013-3.7% 0.005 2,420 8 SPDHK S&P500 2300 31Mayıs17 ALIM 1.39 1.42 1.49 1.52-6.6% 0.62 18.9 0.9-0.016-1.1% 0.005 2,378 6 S&P 500 SPDHL S&P500 2550 30Haziran17 ALIM 0.11 0.12 0.11 0.12 0.0% 0.09 35.1 6.0-0.003-2.8% 0.005 2,557 0 2,342 SPDHM S&P500 2450 30Haziran17 ALIM 0.33 0.34 0.35 0.36-5.6% 0.23 29.2 2.4-0.008-2.5% 0.005 2,469 0-0.31% SPDTD S&P500 2500 28Nisan17 SATIM 2.89 2.94 2.77 2.82 4.3% -0.98 14.3 0.6-0.002-0.1% 0.005 2,339 0 SPDTC S&P500 2350 28Nisan17 SATIM 0.52 0.55 0.48 0.51 8.1% -0.55 42.8 1.0-0.035-6.6% 0.005 2,320 31 SPDTA S&P500 2200 28Nisan17 SATIM 0.05 0.07 0.05 0.07 0.0% -0.07 45.0 8.0-0.010-17.4% 0.005 2,196 9 SPDTB S&P500 2050 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 0.005 2,048 6 SPDTE S&P500 2300 31Mayıs17 SATIM 0.67 0.69 0.64 0.66 4.6% -0.38 23.5 1.5-0.015-2.2% 0.005 2,262 0 SPDTG S&P500 2225 31Mayıs17 SATIM 0.39 0.40 0.37 0.38 5.3% -0.22 24.4 2.4-0.012-3.1% 0.005 2,203 9 SPDTF S&P500 2150 31Mayıs17 SATIM 0.23 0.24 0.22 0.23 4.4% -0.13 24.5 4.1-0.009-3.8% 0.005 2,137 17 SPDTH S&P500 2000 31Mayıs17 SATIM 0.08 0.09 0.08 0.09 0.0% -0.05 a.d. a.d. a.d. a.d. 0.005 1,995 0 SPDTI S&P500 2300 30Haziran17 SATIM 0.97 0.99 0.94 0.96 3.2% -0.40 17.3 1.4-0.012-1.2% 0.005 2,246 0 SPDTJ S&P500 2200 30Haziran17 SATIM 0.57 0.58 0.55 0.56 3.6% -0.24 17.8 2.3-0.010-1.7% 0.005 2,168 0 DJDDG DOW JONES 22000 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0005 22,016 129 DJDDF DOW JONES 21000 28Nisan17 ALIM 0.04 0.06 0.05 0.07-16.7% 0.11 78.8 47.8-0.011-21.9% 0.0005 21,033 9 DJDDH DOW JONES 20000 28Nisan17 ALIM 0.94 0.97 1.04 1.07-9.5% 0.78 30.1 7.1-0.020-2.1% 0.0005 20,531 0 DJDDI DOW JONES 22000 31Mayıs17 ALIM 0.03 0.05 0.03 0.05 0.0% 0.05 a.d. a.d. a.d. a.d. 0.0005 22,027 28 Dow Jones DJDDJ DOW JONES 20500 31Mayıs17 ALIM 0.68 0.70 0.76 0.78-10.4% 0.47 25.0 11.7-0.015-2.2% 0.0005 20,883 2 20,433 DJDDK DOW JONES 21500 30Haziran17 ALIM 0.22 0.23 0.24 0.25-8.2% 0.19 32.0 28.5-0.006-2.7% 0.0005 21,626 1-0.31% DJDYY DOW JONES 21000 28Nisan17 SATIM 1.06 1.09 0.98 1.01 8.0% -0.89 30.5 6.2-0.011-1.0% 0.0005 20,404 0 DJDYZ DOW JONES 20000 28Nisan17 SATIM 0.16 0.18 0.16 0.18 0.0% -0.24 51.4 22.9-0.023-13.6% 0.0005 19,902 8 DJDYV DOW JONES 19000 28Nisan17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.04 a.d. a.d. a.d. a.d. 0.0005 18,978 25 DJDZP DOW JONES 20000 31Mayıs17 SATIM 0.58 0.60 0.56 0.58 3.5% -0.37 22.9 15.0-0.014-2.4% 0.0005 19,672 2 DJDZR DOW JONES 19000 31Mayıs17 SATIM 0.25 0.26 0.25 0.26 0.0% -0.17 24.2 32.9-0.009-3.7% 0.0005 18,858 0 DJDZS DOW JONES 19500 30Haziran17 SATIM 0.62 0.63 0.60 0.61 3.3% -0.29 17.4 18.8-0.010-1.5% 0.0005 19,155 3 FTDDJ FTSE100 7800 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.00 7,806 0 FTDDI FTSE100 7500 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 0.00 7,506 0 FTDDK FTSE100 7200 28Nisan17 ALIM 0.20 0.23 0.25 0.28-18.9% 0.34 50.5 6.3-0.029-13.6% 0.00 7,249 0 FTDDL FTSE100 7500 31Mayıs17 ALIM 0.10 0.12 0.12 0.14-15.4% 0.13 37.5 16.3-0.007-6.5% 0.00 7,526 1 FTSE 100 FTDDM FTSE100 7100 31Mayıs17 ALIM 0.78 0.80 0.80 0.82-2.5% 0.49 20.8 4.3-0.015-1.9% 0.00 7,271 38 7,119 FTDDN FTSE100 7600 30Haziran17 ALIM 0.13 0.15 0.14 0.16-6.7% 0.13 29.9 16.0-0.005-3.6% 0.00 7,632 92-0.07% FTDYY FTSE100 7300 28Nisan17 SATIM 0.93 0.96 0.95 0.98-2.1% -0.85 29.6 2.5-0.017-1.8% 0.00 7,095 0 FTDYZ FTSE100 7000 28Nisan17 SATIM 0.23 0.25 0.27 0.29-14.3% -0.31 42.8 6.8-0.029-11.9% 0.00 6,947 0 FTDYV FTSE100 6700 28Nisan17 SATIM 0.05 0.07 0.07 0.09-25.0% -0.09 41.4 24.7-0.012-19.2% 0.00 6,685 0 FTDZP FTSE100 7100 31Mayıs17 SATIM 0.85 0.87 0.86 0.88-1.1% -0.51 19.7 4.2-0.014-1.7% 0.00 6,914 0 FTDZR FTSE100 6800 31Mayıs17 SATIM 0.40 0.42 0.43 0.45-6.8% -0.27 22.0 7.9-0.012-2.9% 0.00 6,710 0 FTDZS FTSE100 7200 30Haziran17 SATIM 1.37 1.39 1.39 1.41-1.4% -0.59 14.1 3.6-0.010-0.7% 0.00 6,904 24 11