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

Küresel piyasalar bu hafta yoğun veri akışına odaklanırken, Trump'a ilişkin politik belirsizliklerin de gündemin üst sıralarında yer alması bekleniyor. Cuma günü BIST100 endeksi %0.18 gerileyerek 97,533 seviyesinden tamamlarken BIST30 endeksi de %0.23 düşerek 119,827 seviyesinden sonlandırdı. Borsa İstanbul da gerçekleşen toplam işlem hacmi 5,36 milyar TL olurken, günün en çok hacim yaratan hisseleri sırasıyla SASA, KCHOL ve GARAN oldu. Ocak-Mart 2017 dönemine ilişkin sanayi iş gücü girdi endekslerini açıkladı. Mevsim ve takvim etkilerinden arındırılmış sanayi istihdam endeksi, yılın ilk çeyreğinde bir önceki çeyreğe göre % 0,7 azaldı. Takvim etkisinden arındırılmış sanayi istihdam endeksi de geçen yılın aynı çeyreğine göre % 1,7 geriledi. Mevsim ve takvim etkilerinden arındırılmış sanayide çalışılan saat endeksi ocak-mart döneminde bir önceki çeyreğe göre % 0,3, takvim etkisinden arındırılmış sanayide çalışılan saat endeksi ise geçen yılın aynı dönemine göre % 1,9 düşüş gösterdi. Şirket haberlerine göre Maliye Bakanlığı, Google a deki reklam satış faturalarını İrlanda dan kestiği ve vergi kaybına neden olduğu için 300 milyon TL ceza kesti. Almanya, ABD, İngiltere, Japonya, Fransa, Kanada ve AB liderlerinin, İtalya nın ev sahipliğinde buluştuğu 43. G7 Liderler Zirvesi, terörle mücadele hususunda tam mutabakat ile sona ererken, iklim değişikliği üzerindeki anlaşmazlıkların giderilemediği bir zirve olarak tamamlandı. Liderler, toplumların, kaliteli eğitim, iş, ekonomik fırsatlara erişimde eşitlik ve daha temiz bir çevre gibi ihtiyaç ile taleplerinin, politikalarının merkezinde yer alacağı hususunda mutabık kaldıklarını bildirdi. Ayrıca dış politikada, milletler arasında barışı, devletlerin egemenlik ve toprak bütünlüğünü, siyasi bağımsızlıklarını koruyan, kollayan ve insan haklarının korunmasını sağlayan kurallara dayalı bir uluslararası düzeni güçlendirme hususunda hemfikir oldukları ifade edildi. Uluslararası kredi derecelendirme kuruluşu Moody's, ABD hükümetinin 2018 mali yılına dair bütçe teklifinin gerçekleşmesi halinde ülkenin mali durumunun kötüleşeceği uyarısında bulundu. Ekonomik Gündem yabancı yatırımda Avrupa dan %6 pay aldı (Dünya) S&P, Koç'un notunu teyit etti (Hürriyet) G7 Zirvesi sonuç bildirgesi açıklandı (Fortune) Moody's'ten ABD'ye 'bütçe teklifi' uyarısı (Fortune) Şirket ve Piyasalardan Haber Başlıkları 04:15 FOMC Üyesi Williams'ın Konuşması 11:00 Euro Bölgesi Özel Krediler (Yıllık) (beklenti:%5.2 önceki:%5.3) 12:00 İtalya Avrupa Birliği Dışı Ticaret Dengesi (Nis) (önceki:4,14b) 16:00 Avrupa Merkez Bankası (ECB) Başkanı Draghi'nin Konuşması Piyasasına Genel Bakış Günün Yeşil Alım ve Satım ları ALIM SATIM ALIM SATIM BİST30 UZDBH UZDRP TTKOM TTDHA TTDSL AKBNK AKDIK AKDUK TUPRS TUDIG - EKGYO EKDIF EKDUE VAKBN VADIJ VADUE EREGL ERDIB ERDUF YKBNK YKDIG YKDUB GARAN GADLI GADZG DAX DXDKE DXDYD HALKB HADIK HADUL SPX500 SPDHM SPDTK ISCTR ISDJK ISDVI Dow Jones DJDDK DJDZT KRDMD KRDBL KRDRN FTSE100 - - KCHOL KCDIA KCDTM Nikkei225 NKDDN NKDZT SAHOL SADGI SADSG Nasdaq100 NADEA NADZY TCELL TCDEA TCDZT Stoxx50 EUDDN EUDZT THYAO THDKM THDYK Yurtiçi Piyasa BİST100 97789 0.26% BİST30 100289 0.31% ABD Endeksleri Emtia S&P500 Vadeli 2,415 0.03% Altın 1,267.4 0.04% Dow Jones 21,080-0.01% Petrol (Brent) 52.2-0.10% Nasdaq 100 Vadeli 5,796 0.07% Pariteler LATAM Endeksleri USD/TL 3.57-0.09% Brezilya BOVESPA 64,085 1.36% EUR/TL 3.59-0.04% Asya Endeksleri EUR/USD 1.12-0.04% Japonya NIKKEI 19,683-0.02% JPYUSD 111.31-0.02% Çin SHANGAI 3,110 0.07% Volatilite Endeksi Hindistan BSE 31,088 0.19% VIX 9.81-1.8% 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 UZDBP BİST30 130000 30Haziran17 ALIM 0.09 0.10 0.09 0.10 0.0% 0.13 32.3 391-0.007-7.2% 0.0002 130,500 UZDBH BİST30 125000 30Haziran17 ALIM 0.27 0.28 0.28 0.29-3.5% 0.31 25.6 167-0.012-4.5% 0.0002 126,400 UZDBD BİST30 120000 30Haziran17 ALIM 0.70 0.72 0.71 0.73-1.4% 0.56 18.2 92-0.014-2.0% 0.0002 123,600 UZDBC BİST30 115000 30Haziran17 ALIM 1.38 1.40 1.39 1.41-0.7% 0.76 12.9 66-0.011-0.8% 0.0002 122,000 UZDBA BİST30 110000 30Haziran17 ALIM 2.22 2.24 2.23 2.25-0.4% 0.89 9.4 57-0.006-0.3% 0.0002 121,200 UZDAT BİST30 105000 30Haziran17 ALIM 3.14 3.17 3.14 3.17 0.0% 0.95 7.1 53-0.003-0.1% 0.0002 120,850 UZDBM BİST30 100000 30Haziran17 ALIM 4.09 4.12 4.10 4.13-0.2% 0.98 5.6 51 0.000 0.0% 0.0002 120,600 UZDBN BİST30 95000 30Haziran17 ALIM 5.07 5.10 5.08 5.11-0.2% 0.99 4.6 50 0.001 0.0% 0.0002 120,500 UZDBT BİST30 135000 29Ağustos17 ALIM 0.30 0.31 0.30 0.31 0.0% 0.22 16.9 235-0.006-1.9% 0.0002 136,550 UZDBR BİST30 130000 29Ağustos17 ALIM 0.52 0.53 0.53 0.54-1.9% 0.33 14.7 153-0.008-1.4% 0.0002 132,650 UZDBJ BİST30 125000 29Ağustos17 ALIM 0.89 0.90 0.90 0.91-1.1% 0.47 12.3 108-0.008-0.9% 0.0002 129,500 UZDBK BİST30 120000 29Ağustos17 ALIM 1.41 1.43 1.42 1.44-0.7% 0.61 10.1 83-0.008-0.6% 0.0002 127,150 UZDBL BİST30 115000 29Ağustos17 ALIM 2.07 2.09 2.07 2.09 0.0% 0.73 8.3 69-0.007-0.3% 0.0002 125,450 UZDBO BİST30 110000 29Ağustos17 ALIM 2.83 2.85 2.84 2.86-0.4% 0.82 6.9 61-0.005-0.2% 0.0002 124,250 UZDBU BİST30 135000 31Ekim17 ALIM 0.69 0.70 0.70 0.71-1.4% 0.33 11.2 152-0.006-0.9% 0.0002 138,500 BIST 30 UZDBS BİST30 130000 31Ekim17 ALIM 1.02 1.03 1.03 1.04-1.0% 0.43 10.0 117-0.007-0.6% 0.0002 135,150 120,122 UZDBI BİST30 125000 31Ekim17 ALIM 1.45 1.47 1.46 1.48-0.7% 0.54 8.7 94-0.007-0.5% 0.0002 132,350 0.15% UZDBE BİST30 120000 31Ekim17 ALIM 2.00 2.02 2.00 2.02 0.0% 0.64 7.5 79-0.006-0.3% 0.0002 130,100 UZDBG BİST30 125000 29Aralık17 ALIM 1.94 1.96 1.95 1.97-0.5% 0.57 7.0 88-0.005-0.3% 0.0002 134,800 VIOP 30 UZDBF BİST30 120000 29Aralık17 ALIM 2.50 2.52 2.50 2.52 0.0% 0.65 6.2 77-0.005-0.2% 0.0002 132,600 Haziran UZDRP BİST30 120000 30Haziran17 SATIM 0.56 0.57 0.57 0.59-2.6% -0.44 19.4 110-0.014-2.6% 0.0002 117,150 120.650 UZDRN BİST30 115000 30Haziran17 SATIM 0.25 0.26 0.25 0.26 0.0% -0.23 23.0 208-0.011-4.3% 0.0002 113,700-0.02% UZDRM BİST30 110000 30Haziran17 SATIM 0.11 0.12 0.11 0.12 0.0% -0.11 25.2 436-0.007-5.9% 0.0002 109,400 UZDRH BİST30 105000 30Haziran17 SATIM 0.04 0.05 0.04 0.05 0.0% -0.05 a.d. a.d. a.d. a.d. 0.0002 104,750 UZDRD BİST30 100000 30Haziran17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.02 a.d. a.d. a.d. a.d. 0.0002 99,850 UZDRC BİST30 95000 30Haziran17 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 UZDRA BİST30 90000 30Haziran17 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 UZDPT BİST30 85000 30Haziran17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 84,850 UZDRT BİST30 115000 29Ağustos17 SATIM 0.52 0.53 0.53 0.54-1.9% -0.27 12.4 184-0.007-1.4% 0.0002 112,350 UZDRR BİST30 110000 29Ağustos17 SATIM 0.32 0.33 0.32 0.33 0.0% -0.18 13.3 279-0.006-1.7% 0.0002 108,350 UZDRO BİST30 105000 29Ağustos17 SATIM 0.19 0.20 0.19 0.20 0.0% -0.11 14.0 441-0.004-2.1% 0.0002 104,000 UZDRJ BİST30 100000 29Ağustos17 SATIM 0.11 0.12 0.11 0.12 0.0% -0.07 14.6 723-0.003-2.5% 0.0002 99,400 UZDRK BİST30 95000 29Ağustos17 SATIM 0.06 0.07 0.06 0.07 0.0% -0.04 a.d. a.d. a.d. a.d. 0.0002 94,650 UZDRL BİST30 90000 29Ağustos17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.02 a.d. a.d. a.d. a.d. 0.0002 89,750 UZDRU BİST30 105000 31Ekim17 SATIM 0.32 0.33 0.33 0.34-3.0% -0.14 10.2 358-0.004-1.2% 0.0002 103,350 UZDRS BİST30 100000 31Ekim17 SATIM 0.21 0.22 0.22 0.23-4.4% -0.09 10.6 520-0.003-1.4% 0.0002 98,900 UZDRI BİST30 95000 31Ekim17 SATIM 0.14 0.15 0.14 0.15 0.0% -0.06 11.0 777-0.002-1.5% 0.0002 94,250 UZDRE BİST30 90000 31Ekim17 SATIM 0.08 0.09 0.09 0.10-10.5% -0.04 a.d. a.d. a.d. a.d. 0.0002 89,550 UZDRG BİST30 95000 29Aralık17 SATIM 0.22 0.23 0.22 0.23 0.0% -0.08 8.8 610-0.002-1.0% 0.0002 93,850 UZDRF BİST30 90000 29Aralık17 SATIM 0.15 0.16 0.15 0.16 0.0% -0.06 9.0 869-0.002-1.1% 0.0002 89,200 2

Dün AKDII AKBANK 10 31Mayıs17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.06 36.7 0.147-0.006-28.7% 1.0 10.03 AKDIJ AKBANK 9.4 31Mayıs17 ALIM 0.24 0.27 0.26 0.28-5.6% 0.75 27.0 0.013-0.023-8.9% 1.0 9.67 AKDIL AKBANK 8.8 31Mayıs17 ALIM 0.80 0.83 0.81 0.83-0.6% 0.98 11.4 0.010-0.002-0.2% 1.0 9.63 AKDIM AKBANK 8.2 31Mayıs17 ALIM 1.40 1.43 1.40 1.42 0.4% 1.00 6.7 0.010 0.000 0.0% 1.0 9.63 AKDJA AKBANK 11.1 30Haziran17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.07 19.0 0.144-0.002-7.6% 1.0 11.14 AKDIN AKBANK 10.4 30Haziran17 ALIM 0.10 0.11 0.10 0.11 0.0% 0.22 20.9 0.045-0.006-5.4% 1.0 10.51 AKDIK AKBANK 9.7 30Haziran17 ALIM 0.34 0.35 0.35 0.36-2.8% 0.52 14.3 0.019-0.008-2.3% 1.0 10.05 AKDIG AKBANK 9 30Haziran17 ALIM 0.82 0.84 0.83 0.85-1.2% 0.78 9.0 0.013-0.006-0.7% 1.0 9.84 AKBNK AKDJB AKBANK 10.7 31Temmuz17 ALIM 0.16 0.17 0.17 0.18-5.7% 0.25 14.7 0.039-0.004-2.6% 1.0 10.87 9.595 AKDIO AKBANK 10 31Temmuz17 ALIM 0.38 0.39 0.39 0.40-2.5% 0.46 11.5 0.022-0.006-1.4% 1.0 10.39 0.10% AKDJC AKBANK 9.4 31Temmuz17 ALIM 0.71 0.73 0.72 0.74-1.4% 0.65 8.6 0.016-0.005-0.7% 1.0 10.13 AKDUG AKBANK 9.4 31Mayıs17 SATIM 0.03 0.05 0.05 0.07-33.3% -0.23 45.5 0.043-0.020-50.5% 1.0 9.35 AKDUD AKBANK 8.8 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 8.77 AKDUE AKBANK 8.2 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 8.17 AKDUH AKBANK 7.6 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.57 AKDUK AKBANK 9.8 30Haziran17 SATIM 0.39 0.40 0.40 0.41-2.5% -0.53 12.7 0.019-0.008-2.0% 1.0 9.40 AKDUI AKBANK 9.2 30Haziran17 SATIM 0.17 0.18 0.17 0.18 0.0% -0.28 15.6 0.036-0.007-3.8% 1.0 9.02 AKDUF AKBANK 8.6 30Haziran17 SATIM 0.06 0.07 0.06 0.07 0.0% -0.12 18.1 0.084-0.004-5.9% 1.0 8.53 AKDUB AKBANK 8 30Haziran17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.05 a.d. a.d. a.d. a.d. 1.0 7.96 AKDUL AKBANK 9.6 31Temmuz17 SATIM 0.38 0.39 0.39 0.40-2.5% -0.41 10.1 0.024-0.005-1.4% 1.0 9.21 AKDUJ AKBANK 9 31Temmuz17 SATIM 0.20 0.21 0.20 0.21 0.0% -0.24 11.5 0.041-0.004-2.2% 1.0 8.79 AKDUM AKBANK 8.5 31Temmuz17 SATIM 0.11 0.12 0.11 0.12 0.0% -0.15 12.4 0.068-0.003-2.8% 1.0 8.38 EKDIB EMLAK GYO 3.4 31Mayıs17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.43 EKDIC EMLAK GYO 3.2 31Mayıs17 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 1.0 3.23 EKDID EMLAK GYO 3 31Mayıs17 ALIM 0.03 0.05 0.03 0.05 0.0% 0.54 36.9 0.019-0.009-22.6% 1.0 3.05 EKDIE EMLAK GYO 2.8 31Mayıs17 ALIM 0.20 0.23 0.19 0.21 7.5% 0.98 13.0 0.010-0.001-0.2% 1.0 3.03 EKDIH EMLAK GYO 3.3 30Haziran17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.17 16.0 0.057-0.001-4.8% 1.0 3.34 EKDIF EMLAK GYO 3.1 30Haziran17 ALIM 0.07 0.08 0.07 0.08 0.0% 0.42 17.2 0.024-0.002-3.1% 1.0 3.18 EKDIG EMLAK GYO 2.9 30Haziran17 ALIM 0.18 0.19 0.18 0.19 0.0% 0.71 11.5 0.014-0.002-1.1% 1.0 3.09 EKDII EMLAK GYO 2.7 30Haziran17 ALIM 0.35 0.37 0.34 0.36 2.9% 0.89 7.4 0.011-0.001-0.3% 1.0 3.07 EKGYO EKDIK EMLAK GYO 3.1 31Temmuz17 ALIM 0.25 0.26 0.24 0.25 4.1% 0.49 11.6 0.010-0.003-1.3% 2.0 3.23 3.005 EKDIJ EMLAK GYO 2.9 31Temmuz17 ALIM 0.48 0.50 0.47 0.49 2.1% 0.70 8.5 0.007-0.003-0.6% 2.0 3.15 0.33% EKDTN EMLAK GYO 3.1 31Mayıs17 SATIM 0.09 0.12 0.11 0.13-12.5% -0.88 22.7 0.011-0.003-2.9% 1.0 2.98 EKDTO EMLAK GYO 2.9 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.11 22.2 0.091-0.003-16.4% 1.0 2.87 EKDUA EMLAK GYO 2.7 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 2.67 EKDUB EMLAK GYO 2.5 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 2.47 EKDUF EMLAK GYO 3.3 30Haziran17 SATIM 0.28 0.30 0.29 0.31-3.3% -0.83 8.6 0.012-0.001-0.5% 1.0 3.00 EKDUE EMLAK GYO 3.1 30Haziran17 SATIM 0.13 0.14 0.14 0.15-6.9% -0.58 12.9 0.017-0.002-1.7% 1.0 2.96 EKDUC EMLAK GYO 2.9 30Haziran17 SATIM 0.05 0.06 0.05 0.06 0.0% -0.29 17.0 0.035-0.002-3.7% 1.0 2.84 EKDUD EMLAK GYO 2.7 30Haziran17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.11 12.4 0.091-0.001-5.5% 1.0 2.67 EKDUG EMLAK GYO 2.9 31Temmuz17 SATIM 0.15 0.16 0.16 0.17-6.1% -0.30 11.9 0.017-0.003-1.9% 2.0 2.82 EKDUH EMLAK GYO 2.7 31Temmuz17 SATIM 0.06 0.07 0.07 0.08-13.3% -0.15 13.5 0.033-0.002-3.0% 2.0 2.67 3

Dün ERDID EREGLI 6.6 31Mayıs17 ALIM 0.03 0.05 0.04 0.06-20.0% 0.31 45.1 0.032-0.018-44.3% 1.0 6.65 ERDIC EREGLI 6.1 31Mayıs17 ALIM 0.41 0.44 0.41 0.43 1.2% 0.96 14.4 0.010-0.003-0.8% 1.0 6.54 ERDIE EREGLI 5.7 31Mayıs17 ALIM 0.80 0.83 0.80 0.82 0.6% 1.00 7.8 0.010 0.000 0.0% 1.0 6.53 ERDIF EREGLI 5.3 31Mayıs17 ALIM 1.20 1.23 1.19 1.21 1.3% 1.00 5.3 0.010 0.000 0.0% 1.0 6.53 ERDIB EREGLI 6.8 30Haziran17 ALIM 0.13 0.14 0.13 0.14 0.0% 0.37 17.5 0.027-0.005-3.7% 1.0 6.94 ERDHO EREGLI 6.3 30Haziran17 ALIM 0.40 0.42 0.40 0.42 0.0% 0.69 10.7 0.015-0.005-1.2% 1.0 6.72 ERDIG EREGLI 5.8 30Haziran17 ALIM 0.81 0.83 0.80 0.82 1.2% 0.88 7.0 0.012-0.002-0.3% 1.0 6.63 ERDII EREGLI 5.4 30Haziran17 ALIM 1.18 1.21 1.17 1.20 0.8% 0.95 5.2 0.010-0.001-0.1% 1.0 6.61 ERDIK EREGLI 6.9 31Temmuz17 ALIM 0.21 0.22 0.21 0.22 0.0% 0.40 12.2 0.025-0.004-1.7% 1.0 7.12 EREGL ERDIJ EREGLI 6.5 31Temmuz17 ALIM 0.40 0.41 0.40 0.41 0.0% 0.59 9.5 0.017-0.004-0.9% 1.0 6.91 6.505 ERDIH EREGLI 6 31Temmuz17 ALIM 0.75 0.77 0.74 0.76 1.3% 0.79 6.7 0.013-0.003-0.3% 1.0 6.77 0.31% ERDTO EREGLI 5.9 31Mayıs17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 5.87 ERDUA EREGLI 5.5 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.47 ERDUB EREGLI 5.1 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.07 ERDUC EREGLI 4.7 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.67 ERDUF EREGLI 6.5 30Haziran17 SATIM 0.20 0.21 0.21 0.22-4.7% -0.43 13.8 0.023-0.005-2.6% 1.0 6.29 ERDTN EREGLI 6 30Haziran17 SATIM 0.06 0.07 0.07 0.08-13.3% -0.18 17.0 0.057-0.003-5.3% 1.0 5.93 ERDTL EREGLI 5.5 30Haziran17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.06 12.6 0.171-0.002-5.2% 1.0 5.46 ERDUD EREGLI 5 30Haziran17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 4.97 ERDUH EREGLI 6.4 31Temmuz17 SATIM 0.22 0.23 0.23 0.24-4.3% -0.36 10.4 0.028-0.004-1.6% 1.0 6.17 ERDUG EREGLI 6 31Temmuz17 SATIM 0.11 0.12 0.12 0.13-8.0% -0.21 11.8 0.047-0.003-2.4% 1.0 5.88 ERDUE EREGLI 5.5 31Temmuz17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.09 10.8 0.106-0.002-3.2% 1.0 5.44 GADLD GARANTI 10.1 31Mayıs17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.05 a.d. a.d. a.d. a.d. 1.0 10.13 GADLC GARANTI 9.6 31Mayıs17 ALIM 0.14 0.16 0.16 0.18-11.8% 0.58 37.0 0.018-0.030-20.1% 1.0 9.76 GADLE GARANTI 9.1 31Mayıs17 ALIM 0.56 0.58 0.56 0.58 0.0% 0.94 15.9 0.011-0.007-1.2% 1.0 9.68 GADLG GARANTI 8.6 31Mayıs17 ALIM 1.05 1.07 1.04 1.06 1.0% 0.99 9.0 0.010 0.000 0.0% 1.0 9.67 GADLH GARANTI 8.1 31Mayıs17 ALIM 1.55 1.58 1.54 1.57 0.6% 1.00 6.1 0.010 0.000 0.0% 1.0 9.68 GADLK GARANTI 10.7 30Haziran17 ALIM 0.06 0.07 0.06 0.07 0.0% 0.15 23.2 0.066-0.004-6.6% 1.0 10.77 GADLI GARANTI 10.1 30Haziran17 ALIM 0.19 0.20 0.20 0.21-4.9% 0.36 17.6 0.028-0.007-3.8% 1.0 10.30 GADLF GARANTI 9.6 30Haziran17 ALIM 0.43 0.44 0.44 0.45-2.2% 0.59 12.9 0.017-0.008-1.8% 1.0 10.04 GADKO GARANTI 9.1 30Haziran17 ALIM 0.78 0.80 0.78 0.80 0.0% 0.77 9.3 0.013-0.006-0.7% 1.0 9.90 GADLL GARANTI 8.6 30Haziran17 ALIM 1.20 1.22 1.20 1.22 0.0% 0.88 7.0 0.012-0.004-0.3% 1.0 9.82 GADLM GARANTI 10.6 31Temmuz17 ALIM 0.20 0.21 0.20 0.21 0.0% 0.29 14.0 0.034-0.005-2.3% 1.0 10.81 GARAN GADLJ GARANTI 10 31Temmuz17 ALIM 0.41 0.42 0.41 0.42 0.0% 0.48 11.1 0.021-0.006-1.4% 1.0 10.42 9.645 GADLN GARANTI 9.4 31Temmuz17 ALIM 0.75 0.77 0.75 0.77 0.0% 0.66 8.4 0.015-0.005-0.7% 1.0 10.17 0.10% GADZC GARANTI 9.5 31Mayıs17 SATIM 0.05 0.07 0.08 0.10-33.3% -0.30 42.1 0.033-0.026-43.7% 1.0 9.43 GADZA GARANTI 9 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 8.97 GADYN GARANTI 8.5 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 8.47 GADYO GARANTI 8 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.97 GADZD GARANTI 7.5 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.47 GADZG GARANTI 10.2 30Haziran17 SATIM 0.60 0.61 0.61 0.62-1.6% -0.68 10.8 0.015-0.007-1.1% 1.0 9.59 GADZH GARANTI 9.7 30Haziran17 SATIM 0.32 0.33 0.33 0.34-3.0% -0.46 13.5 0.022-0.008-2.5% 1.0 9.37 GADZE GARANTI 9.2 30Haziran17 SATIM 0.16 0.17 0.17 0.18-5.7% -0.26 15.6 0.038-0.007-4.0% 1.0 9.03 GADZB GARANTI 8.6 30Haziran17 SATIM 0.06 0.07 0.06 0.07 0.0% -0.12 17.7 0.086-0.004-5.9% 1.0 8.53 GADYK GARANTI 8 30Haziran17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.05 a.d. a.d. a.d. a.d. 1.0 7.96 GADZI GARANTI 9.5 31Temmuz17 SATIM 0.33 0.34 0.34 0.35-2.9% -0.36 10.4 0.027-0.005-1.6% 1.0 9.16 GADZF GARANTI 9 31Temmuz17 SATIM 0.19 0.20 0.19 0.20 0.0% -0.23 11.6 0.043-0.004-2.2% 1.0 8.80 GADZJ GARANTI 8.5 31Temmuz17 Bu doküman SATIM 19 sayfadan oluşmaktadır 0.11 ve bir 0.12 bütündür. 0.11 Tüm dokümanla 0.12 0.0% ilgili çekince -0.14bildirimi 12.3 için lütfen en 0.070 son sayfaya -0.003 bakınız. -2.8% 1.0 8.38 4

Dün HADIL HALKBANK 13.2 31Mayıs17 ALIM 0.01 0.03 0.02 0.04-33.3% 0.08 47.0 0.114-0.010-52.0% 1.0 13.23 HADIH HALKBANK 12.4 31Mayıs17 ALIM 0.36 0.39 0.37 0.40-2.6% 0.78 25.9 0.013-0.027-7.3% 1.0 12.79 HADII HALKBANK 11.5 31Mayıs17 ALIM 1.21 1.24 1.19 1.22 1.7% 0.99 10.2 0.010-0.001-0.1% 1.0 12.74 HADIJ HALKBANK 10.7 31Mayıs17 ALIM 2.01 2.05 1.98 2.02 1.5% 1.00 6.2 0.010 0.001 0.0% 1.0 12.75 HADIM HALKBANK 9.8 31Mayıs17 ALIM 2.91 2.95 2.88 2.92 1.0% 1.00 4.3 0.010 0.001 0.0% 1.0 12.75 HADJA HALKBANK 13.7 30Haziran17 ALIM 0.11 0.12 0.12 0.13-8.0% 0.20 21.2 0.050-0.007-6.2% 1.0 13.82 HADIK HALKBANK 12.9 30Haziran17 ALIM 0.34 0.35 0.34 0.35 0.0% 0.43 15.9 0.023-0.010-3.0% 1.0 13.25 HADIE HALKBANK 12 30Haziran17 ALIM 0.86 0.89 0.85 0.88 1.2% 0.72 10.3 0.014-0.009-1.0% 1.0 12.89 HADIN HALKBANK 11.1 30Haziran17 ALIM 1.60 1.63 1.58 1.61 1.3% 0.89 7.0 0.011-0.004-0.3% 1.0 12.73 HADJC HALKBANK 13.6 31Temmuz17 ALIM 0.32 0.33 0.31 0.32 3.2% 0.33 13.2 0.030-0.007-2.1% 1.0 13.93 HALKB HADJB HALKBANK 12.8 31Temmuz17 ALIM 0.63 0.65 0.62 0.64 1.6% 0.52 10.3 0.019-0.007-1.2% 1.0 13.45 12.705 HADIO HALKBANK 12 31Temmuz17 ALIM 1.10 1.13 1.09 1.12 0.9% 0.70 7.9 0.014-0.006-0.6% 1.0 13.13 0.32% HADUH HALKBANK 12.2 31Mayıs17 SATIM 0.02 0.04 0.04 0.06-40.0% -0.11 41.9 0.086-0.016-54.3% 1.0 12.16 HADUF HALKBANK 11.4 31Mayıs17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 11.37 HADUE HALKBANK 10.7 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 10.67 HADUD HALKBANK 10 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 9.97 HADUI HALKBANK 9.2 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 9.17 HADUL HALKBANK 12.1 30Haziran17 SATIM 0.25 0.26 0.27 0.28-7.3% -0.31 15.4 0.032-0.009-3.6% 1.0 11.84 HADUG HALKBANK 11.3 30Haziran17 SATIM 0.09 0.11 0.10 0.12-9.1% -0.13 16.4 0.076-0.005-5.5% 1.0 11.19 HADUA HALKBANK 10.5 30Haziran17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.05 15.1 0.198-0.003-6.7% 1.0 10.45 HADUJ HALKBANK 9.7 30Haziran17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 9.67 HADUN HALKBANK 11.6 31Temmuz17 SATIM 0.24 0.25 0.25 0.26-3.9% -0.23 11.5 0.044-0.006-2.3% 1.0 11.35 HADUM HALKBANK 10.8 31Temmuz17 SATIM 0.11 0.12 0.12 0.13-8.0% -0.12 12.9 0.086-0.004-3.1% 1.0 10.68 HADUK HALKBANK 10 31Temmuz17 SATIM 0.05 0.07 0.05 0.07 0.0% -0.06 11.5 0.180-0.002-3.5% 1.0 9.93 ISDJJ ISBANK 7.7 31Mayıs17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.73 ISDJI ISBANK 7.2 31Mayıs17 ALIM 0.02 0.04 0.03 0.05-25.0% 0.22 47.0 0.046-0.014-46.8% 1.0 7.24 ISDJF ISBANK 6.7 31Mayıs17 ALIM 0.35 0.37 0.35 0.37 0.0% 0.92 17.6 0.011-0.007-1.8% 1.0 7.07 ISDJG ISBANK 6.2 31Mayıs17 ALIM 0.84 0.87 0.84 0.87 0.0% 1.00 8.1 0.010 0.000 0.0% 1.0 7.07 ISDJM ISBANK 8 30Haziran17 ALIM 0.02 0.04 0.03 0.05-25.0% 0.10 18.3 0.096-0.002-7.8% 1.0 8.04 ISDJK ISBANK 7.5 30Haziran17 ALIM 0.10 0.11 0.10 0.11 0.0% 0.29 19.2 0.034-0.005-4.7% 1.0 7.61 ISDJH ISBANK 7 30Haziran17 ALIM 0.32 0.33 0.32 0.33 0.0% 0.59 12.8 0.017-0.006-1.8% 1.0 7.33 ISDJD ISBANK 6.5 30Haziran17 ALIM 0.69 0.71 0.69 0.71 0.0% 0.82 8.2 0.012-0.004-0.5% 1.0 7.21 ISDJN ISBANK 8 31Temmuz17 ALIM 0.09 0.10 0.09 0.10 0.0% 0.21 15.7 0.049-0.003-2.9% 1.0 8.10 ISCTR ISDJL ISBANK 7.5 31Temmuz17 ALIM 0.22 0.23 0.22 0.23 0.0% 0.39 12.4 0.025-0.004-1.7% 1.0 7.73 7.045 ISDJO ISBANK 7 31Temmuz17 ALIM 0.46 0.47 0.46 0.47 0.0% 0.61 9.2 0.016-0.004-0.8% 1.0 7.47 0.28% ISDVE ISBANK 7 31Mayıs17 SATIM 0.05 0.07 0.07 0.09-25.0% -0.40 40.5 0.025-0.022-36.7% 1.0 6.93 ISDVC ISBANK 6.5 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 6.47 ISDVB ISBANK 6 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.97 ISDVF ISBANK 5.5 31Mayıs17 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 ISDVI ISBANK 7.3 30Haziran17 SATIM 0.35 0.36 0.36 0.37-2.7% -0.59 11.8 0.017-0.006-1.6% 1.0 6.94 ISDVG ISBANK 6.8 30Haziran17 SATIM 0.13 0.14 0.14 0.15-6.9% -0.30 15.3 0.033-0.005-3.8% 1.0 6.66 ISDVD ISBANK 5.9 30Haziran17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.05 12.5 0.189-0.002-8.0% 1.0 5.87 ISDUO ISBANK 5.4 30Haziran17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 5.37 ISDVJ ISBANK 7 31Temmuz17 SATIM 0.26 0.27 0.27 0.28-3.6% -0.39 10.2 0.026-0.004-1.5% 1.0 6.73 ISDVH ISBANK 6.5 31Temmuz17 SATIM 0.12 0.13 0.13 0.14-7.4% -0.21 11.7 0.047-0.003-2.4% 1.0 6.37 ISDVK ISBANK 6 31Temmuz17 SATIM 0.05 0.06 0.05 0.06 0.0% -0.10 12.8 0.097-0.002-3.4% 1.0 5.94 5

Dün KCDHM KOC HOLDING 16.6 31Mayıs17 ALIM 0.01 0.03 0.02 0.04-33.3% 0.14 44.9 0.137-0.010-50.1% 0.5 16.66 KCDHL KOC HOLDING 15.5 31Mayıs17 ALIM 0.32 0.35 0.32 0.35 0.0% 0.89 20.9 0.023-0.010-2.9% 0.5 16.20 KCDHN KOC HOLDING 14.4 31Mayıs17 ALIM 0.86 0.89 0.84 0.87 2.3% 1.00 9.1 0.020 0.000 0.0% 0.5 16.18 KCDIB KOC HOLDING 18.5 30Haziran17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.08 18.6 0.255-0.002-6.5% 0.5 18.58 KCDHO KOC HOLDING 17.6 30Haziran17 ALIM 0.06 0.07 0.06 0.07 0.0% 0.19 22.6 0.105-0.004-6.0% 0.5 17.74 KCDIA KOC HOLDING 16.5 30Haziran17 ALIM 0.23 0.24 0.22 0.23 4.4% 0.46 16.0 0.044-0.006-2.7% 0.5 16.98 KCHOL KCDIC KOC HOLDING 18 31Temmuz17 ALIM 0.11 0.12 0.11 0.12 0.0% 0.23 15.8 0.085-0.003-2.7% 0.5 18.24 16.105 KCDID KOC HOLDING 17 31Temmuz17 ALIM 0.26 0.27 0.26 0.27 0.0% 0.41 12.7 0.048-0.004-1.6% 0.5 17.54 0.31% KCDTJ KOC HOLDING 16.4 31Mayıs17 SATIM 0.17 0.19 0.19 0.21-10.0% -0.74 32.3 0.027-0.017-9.6% 0.5 16.02 KCDTH KOC HOLDING 15.3 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.06 27.6 0.354-0.005-24.6% 0.5 15.24 KCDTI KOC HOLDING 14.2 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.5 14.14 KCDTM KOC HOLDING 17 30Haziran17 SATIM 0.48 0.50 0.49 0.51-2.0% -0.68 11.1 0.030-0.005-1.1% 0.5 16.00 KCDTK KOC HOLDING 16 30Haziran17 SATIM 0.21 0.22 0.22 0.23-4.4% -0.40 15.0 0.050-0.006-2.9% 0.5 15.56 KCDTL KOC HOLDING 15 30Haziran17 SATIM 0.08 0.09 0.08 0.09 0.0% -0.19 18.0 0.108-0.004-5.1% 0.5 14.82 KCDTO KOC HOLDING 16.5 31Temmuz17 SATIM 0.39 0.40 0.40 0.41-2.5% -0.48 10.0 0.041-0.004-1.1% 0.5 15.70 KCDTN KOC HOLDING 15.5 31Temmuz17 SATIM 0.20 0.21 0.20 0.21 0.0% -0.29 11.8 0.068-0.004-1.9% 0.5 15.08 KRDBH KARDEMIR 1.4 31Mayıs17 ALIM 0.33 0.36 0.32 0.35 3.0% 0.99 8.8 0.005 0.000-0.1% 2.0 1.58 KRDBG KARDEMIR 1.3 31Mayıs17 ALIM 0.53 0.56 0.52 0.55 1.9% 1.00 5.7 0.005 0.000 0.0% 2.0 1.58 KRDBF KARDEMIR 1.2 31Mayıs17 ALIM 0.73 0.76 0.72 0.75 1.4% 1.00 4.2 0.005 0.000 0.0% 2.0 1.58 KRDBI KARDEMIR 1.1 31Mayıs17 ALIM 0.93 0.97 0.92 0.96 1.1% 1.00 3.3 0.005 0.000 0.0% 2.0 1.59 KRDBL KARDEMIR 1.5 30Haziran17 ALIM 0.22 0.24 0.21 0.23 4.5% 0.72 9.7 0.007-0.002-0.9% 2.0 1.62 KRDBJ KARDEMIR 1.4 30Haziran17 ALIM 0.38 0.41 0.38 0.41 0.0% 0.86 6.6 0.006-0.001-0.3% 2.0 1.61 KRDBK KARDEMIR 1.3 30Haziran17 ALIM 0.56 0.60 0.56 0.60 0.0% 0.94 4.9 0.005-0.001-0.1% 2.0 1.60 KRDMD KRDBM KARDEMIR 1.2 30Haziran17 ALIM 0.76 0.79 0.75 0.78 1.3% 0.98 3.9 0.005 0.000 0.0% 2.0 1.60 1.565 KRDBN KARDEMIR 1.6 31Temmuz17 ALIM 0.15 0.16 0.15 0.16 0.0% 0.52 10.3 0.010-0.002-1.2% 2.0 1.68 0.00% KRDRH KARDEMIR 1.3 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 1.29 KRDRG KARDEMIR 1.2 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 1.19 KRDRF KARDEMIR 1.1 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 1.09 KRDRI KARDEMIR 1 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 0.99 KRDRL KARDEMIR 1.4 30Haziran17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.14 11.6 0.037-0.001-4.9% 2.0 1.38 KRDRJ KARDEMIR 1.3 30Haziran17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.06 8.8 0.086-0.001-4.0% 2.0 1.29 KRDRK KARDEMIR 1.2 30Haziran17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 2.0 1.19 KRDRM KARDEMIR 1.1 30Haziran17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 2.0 1.09 KRDRN KARDEMIR 1.5 31Temmuz17 SATIM 0.09 0.11 0.09 0.11 0.0% -0.30 9.1 0.017-0.002-1.7% 2.0 1.45 SADGG SABANCI HOLDING 11.5 31Mayıs17 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 1.0 11.53 SADGF SABANCI HOLDING 10.5 31Mayıs17 ALIM 0.31 0.33 0.27 0.29 14.3% 0.83 27.9 0.012-0.017-5.4% 1.0 10.83 SADGH SABANCI HOLDING 9.6 31Mayıs17 ALIM 1.18 1.21 1.10 1.13 7.2% 1.00 9.0 0.010 0.000 0.0% 1.0 10.81 SADGK SABANCI HOLDING 12.4 30Haziran17 ALIM 0.02 0.04 0.01 0.03 50.0% 0.06 20.3 0.173-0.002-6.9% 1.0 12.44 SADGI SABANCI HOLDING 11.5 30Haziran17 ALIM 0.13 0.14 0.12 0.13 8.0% 0.26 21.2 0.038-0.007-4.9% 1.0 11.64 SAHOL SADGJ SABANCI HOLDING 10.5 30Haziran17 ALIM 0.59 0.61 0.55 0.57 7.1% 0.68 12.0 0.015-0.007-1.2% 1.0 11.11 10.775 SADGL SABANCI HOLDING 11 31Temmuz17 ALIM 0.49 0.50 0.46 0.47 6.5% 0.53 11.4 0.019-0.006-1.2% 1.0 11.50 0.70% SADSC SABANCI HOLDING 10.3 31Mayıs17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.07 36.5 0.147-0.007-36.8% 1.0 10.27 SADSB SABANCI HOLDING 9.5 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 9.47 SADSD SABANCI HOLDING 8.8 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 8.77 SADSG SABANCI HOLDING 10.9 30Haziran17 SATIM 0.35 0.36 0.39 0.40-10.1% -0.49 14.8 0.021-0.008-2.3% 1.0 10.54 SADSE SABANCI HOLDING 10 30Haziran17 SATIM 0.09 0.10 0.11 0.12-17.4% -0.17 19.4 0.060-0.005-5.4% 1.0 9.90 SADSF SABANCI HOLDING 9 30Haziran17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.03 a.d. a.d. a.d. a.d. 1.0 8.97 SADSH SABANCI HOLDING 10.5 31Temmuz17 SATIM 0.29 0.30 0.32 0.33-9.2% -0.32 12.0 0.031-0.005-1.8% 1.0 10.20 6

Dün TCDDM TURKCELL 13.4 31Mayıs17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 13.43 TCDDL TURKCELL 12.4 31Mayıs17 ALIM 0.01 0.03 0.02 0.04-33.3% 0.10 50.4 0.099-0.010-49.2% 1.0 12.43 TCDDN TURKCELL 11.4 31Mayıs17 ALIM 0.60 0.62 0.57 0.59 5.2% 0.96 18.5 0.011-0.005-0.8% 1.0 12.02 TCDEC TURKCELL 14.3 30Haziran17 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 1.0 14.33 TCDEB TURKCELL 13.6 30Haziran17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.05 a.d. a.d. a.d. a.d. 1.0 13.64 TCDDO TURKCELL 13 30Haziran17 ALIM 0.06 0.08 0.06 0.08 0.0% 0.12 19.0 0.083-0.004-5.9% 1.0 13.08 TCELL TCDEA TURKCELL 12 30Haziran17 ALIM 0.28 0.29 0.27 0.28 3.6% 0.42 17.3 0.024-0.009-3.1% 1.0 12.29 11.995 TCDED TURKCELL 12 31Temmuz17 ALIM 0.24 0.25 0.23 0.24 4.3% 0.49 11.7 0.041-0.003-1.3% 0.5 12.50 0.50% TCDZR TURKCELL 12.5 31Mayıs17 SATIM 0.50 0.53 0.54 0.57-7.2% -0.95 21.7 0.011-0.005-1.0% 1.0 11.97 TCDZP TURKCELL 11.5 31Mayıs17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.07 40.3 0.144-0.008-41.0% 1.0 11.47 TCDZS TURKCELL 10.5 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 10.47 TCDZY TURKCELL 13.2 30Haziran17 SATIM 1.47 1.50 1.51 1.54-2.6% -0.92 7.4 0.011-0.002-0.2% 1.0 11.70 TCDZV TURKCELL 12.6 30Haziran17 SATIM 0.94 0.96 0.97 0.99-3.1% -0.80 10.1 0.013-0.005-0.6% 1.0 11.64 TCDZT TURKCELL 12 30Haziran17 SATIM 0.51 0.53 0.54 0.56-5.5% -0.59 13.4 0.017-0.009-1.7% 1.0 11.47 TCDZU TURKCELL 11 30Haziran17 SATIM 0.15 0.16 0.16 0.17-6.1% -0.22 17.1 0.045-0.007-4.4% 1.0 10.84 TCDZZ TURKCELL 11.5 31Temmuz17 SATIM 0.19 0.20 0.20 0.21-4.9% -0.37 11.1 0.054-0.003-1.6% 0.5 11.10 THDKJ TURK HAVA Y 6.6 31Mayıs17 ALIM 0.72 0.74 0.69 0.71 4.3% 0.99 9.9 0.010 0.000-0.1% 1.0 7.34 THDKE TURK HAVA Y 6.2 31Mayıs17 ALIM 1.11 1.13 1.09 1.11 1.8% 1.00 6.5 0.010 0.000 0.0% 1.0 7.33 THDKF TURK HAVA Y 5.8 31Mayıs17 ALIM 1.51 1.53 1.49 1.51 1.3% 1.00 4.8 0.010 0.001 0.0% 1.0 7.33 THDKG TURK HAVA Y 5.4 31Mayıs17 ALIM 1.91 1.93 1.88 1.90 1.6% 1.00 3.8 0.010 0.001 0.0% 1.0 7.33 THDKI TURK HAVA Y 5 31Mayıs17 ALIM 2.31 2.33 2.28 2.30 1.3% 1.00 3.1 0.010 0.001 0.0% 1.0 7.33 THDKM TURK HAVA Y 7.2 30Haziran17 ALIM 0.36 0.37 0.35 0.36 2.8% 0.64 12.8 0.016-0.005-1.5% 1.0 7.57 THDKN TURK HAVA Y 6.8 30Haziran17 ALIM 0.66 0.68 0.65 0.67 1.5% 0.81 8.7 0.013-0.004-0.6% 1.0 7.48 THDKH TURK HAVA Y 6.5 30Haziran17 ALIM 0.92 0.94 0.90 0.92 2.2% 0.90 7.0 0.011-0.002-0.2% 1.0 7.44 THDKB TURK HAVA Y 6 30Haziran17 ALIM 1.39 1.41 1.36 1.38 2.2% 0.96 5.0 0.011-0.001-0.1% 1.0 7.41 THDKK TURK HAVA Y 5.5 30Haziran17 ALIM 1.87 1.89 1.85 1.87 1.1% 0.99 3.8 0.010 0.000 0.0% 1.0 7.39 THDLA TURK HAVA Y 7.5 31Temmuz17 ALIM 0.34 0.35 0.33 0.34 3.0% 0.51 10.8 0.019-0.004-1.2% 1.0 7.85 THDLB TURK HAVA Y 7 31Temmuz17 ALIM 0.65 0.66 0.63 0.64 3.1% 0.71 8.0 0.014-0.004-0.5% 1.0 7.66 THYAO THDKO TURK HAVA Y 6.5 31Temmuz17 ALIM 1.04 1.06 1.02 1.04 1.9% 0.85 5.9 0.012-0.002-0.2% 1.0 7.56 7.315 THDKL TURK HAVA Y 6 31Temmuz17 ALIM 1.48 1.50 1.45 1.47 2.1% 0.93 4.6 0.011-0.001-0.1% 1.0 7.50 0.41% THDYD TURK HAVA Y 6.3 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.27 THDYB TURK HAVA Y 5.9 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.87 THDVO TURK HAVA Y 5.5 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.47 THDYA TURK HAVA Y 5.1 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.07 THDYE TURK HAVA Y 4.7 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.67 THDYH TURK HAVA Y 6.7 30Haziran17 SATIM 0.05 0.06 0.06 0.07-15.4% -0.15 18.4 0.067-0.003-6.1% 1.0 6.64 THDYI TURK HAVA Y 6.3 30Haziran17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.07 14.0 0.147-0.002-6.4% 1.0 6.26 THDYF TURK HAVA Y 5.9 30Haziran17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 5.87 THDYC TURK HAVA Y 5.5 30Haziran17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 5.47 THDVL TURK HAVA Y 5.1 30Haziran17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.07 THDYK TURK HAVA Y 6.9 31Temmuz17 SATIM 0.15 0.16 0.16 0.17-6.1% -0.25 11.7 0.040-0.003-2.2% 1.0 6.74 THDYL TURK HAVA Y 6.4 31Temmuz17 SATIM 0.07 0.08 0.08 0.09-11.8% -0.13 12.7 0.077-0.002-3.0% 1.0 6.32 THDYJ TURK HAVA Y 5.9 31Temmuz17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.06 10.5 0.178-0.001-3.9% 1.0 5.86 THDYG TURK HAVA Y 5.5 31Temmuz17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 5.47 7

Dün TTDGM TURK TELEKOM 6.8 31Mayıs17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.03 a.d. a.d. a.d. a.d. 1.0 6.83 TTDGL TURK TELEKOM 6.4 31Mayıs17 ALIM 0.11 0.13 0.14 0.16-20.0% 0.70 37.3 0.015-0.015-12.7% 1.0 6.53 TTDGK TURK TELEKOM 6 31Mayıs17 ALIM 0.48 0.50 0.51 0.53-5.8% 0.99 13.1 0.010-0.001-0.1% 1.0 6.50 TTDGJ TURK TELEKOM 5.6 31Mayıs17 ALIM 0.87 0.90 0.90 0.93-3.3% 1.00 7.2 0.010 0.000 0.0% 1.0 6.50 TTDHA TURK TELEKOM 6.8 30Haziran17 ALIM 0.10 0.11 0.11 0.12-8.7% 0.32 20.9 0.031-0.004-3.9% 1.0 6.91 TTDGO TURK TELEKOM 6.5 30Haziran17 ALIM 0.22 0.24 0.23 0.25-4.2% 0.55 15.2 0.018-0.005-2.0% 1.0 6.74 TTDGN TURK TELEKOM 6 30Haziran17 ALIM 0.59 0.61 0.61 0.63-3.2% 0.84 9.1 0.012-0.003-0.4% 1.0 6.61 TTKOM TTDHB TURK TELEKOM 5.7 30Haziran17 ALIM 0.85 0.87 0.88 0.90-3.4% 0.93 6.9 0.011-0.001-0.2% 1.0 6.57 6.475 TTDHC TURK TELEKOM 6.5 31Temmuz17 ALIM 0.34 0.36 0.35 0.37-2.8% 0.59 10.8 0.017-0.003-0.9% 1.0 6.86-0.46% TTDSH TURK TELEKOM 6.5 31Mayıs17 SATIM 0.07 0.09 0.06 0.08 14.3% -0.55 43.4 0.019-0.018-22.2% 1.0 6.41 TTDSI TURK TELEKOM 6.1 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 6.07 TTDSF TURK TELEKOM 5.7 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.67 TTDSG TURK TELEKOM 5.3 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.27 TTDSL TURK TELEKOM 6.3 30Haziran17 SATIM 0.10 0.11 0.10 0.11 0.0% -0.30 18.5 0.033-0.004-3.9% 1.0 6.19 TTDSJ TURK TELEKOM 6 30Haziran17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.15 17.2 0.066-0.003-5.4% 1.0 5.94 TTDSK TURK TELEKOM 5.5 30Haziran17 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 TTDSM TURK TELEKOM 5.2 30Haziran17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 5.17 TTDSN TURK TELEKOM 6 31Temmuz17 SATIM 0.08 0.09 0.08 0.09 0.0% -0.19 14.1 0.052-0.002-2.7% 1.0 5.91 TUDIB TUPRAS 97 31Mayıs17 ALIM 0.09 0.11 0.16 0.18-41.2% 0.30 54.0 0.161-0.045-45.3% 0.2 97.55 TUDIA TUPRAS 90 31Mayıs17 ALIM 1.16 1.20 1.25 1.29-7.1% 0.97 15.6 0.052-0.006-0.5% 0.2 96.00 TUDIC TUPRAS 84 31Mayıs17 ALIM 2.35 2.39 2.43 2.47-3.3% 1.00 8.0 0.050 0.001 0.0% 0.2 95.95 TUDID TUPRAS 78 31Mayıs17 ALIM 3.55 3.59 3.63 3.67-2.2% 1.00 5.3 0.050 0.001 0.0% 0.2 95.95 TUDIG TUPRAS 99 30Haziran17 ALIM 0.41 0.43 0.46 0.48-10.6% 0.40 18.2 0.124-0.014-3.3% 0.2 101.15 TUDIE TUPRAS 94 30Haziran17 ALIM 0.96 0.99 1.02 1.05-5.8% 0.65 12.7 0.077-0.013-1.4% 0.2 98.95 TUDIF TUPRAS 88 30Haziran17 ALIM 1.88 1.92 1.96 2.00-4.0% 0.85 8.5 0.059-0.008-0.4% 0.2 97.60 TUPRS TUDIH TUPRAS 83 30Haziran17 ALIM 2.78 2.82 2.86 2.90-2.8% 0.94 6.4 0.053-0.003-0.1% 0.2 97.10 95.700 TUDII TUPRAS 100 31Temmuz17 ALIM 0.33 0.34 0.35 0.36-5.6% 0.44 12.8 0.225-0.005-1.5% 0.1 103.40-0.36% TUDTK TUPRAS 88 31Mayıs17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.2 87.85 TUDTL TUPRAS 82 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.2 81.85 TUDTM TUPRAS 76 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.2 75.85 TUDTN TUPRAS 70 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.2 69.85 TUDUB TUPRAS 91 30Haziran17 SATIM 0.24 0.25 0.23 0.24 4.3% -0.23 18.2 0.215-0.011-4.5% 0.2 89.75 TUDTO TUPRAS 85 30Haziran17 SATIM 0.08 0.09 0.07 0.08 13.3% -0.09 20.9 0.566-0.006-6.8% 0.2 84.55 TUDUA TUPRAS 79 30Haziran17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.03 a.d. a.d. a.d. a.d. 0.2 78.80 TUDUC TUPRAS 74 30Haziran17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.2 73.85 TUDUD TUPRAS 90 31Temmuz17 SATIM 0.17 0.18 0.16 0.17 6.1% -0.23 12.9 0.430-0.004-2.3% 0.1 88.20 8

Dün VADIF VAKIFBANK 6.3 31Mayıs17 ALIM 0.11 0.13 0.15 0.17-25.0% 0.62 32.3 0.016-0.020-16.3% 1.0 6.43 VADID VAKIFBANK 5.9 31Mayıs17 ALIM 0.46 0.48 0.50 0.52-7.8% 0.97 13.0 0.011-0.003-0.5% 1.0 6.38 VADIC VAKIFBANK 5.5 31Mayıs17 ALIM 0.85 0.87 0.89 0.91-4.4% 1.00 7.3 0.010 0.000 0.0% 1.0 6.37 VADIG VAKIFBANK 5.1 31Mayıs17 ALIM 1.25 1.27 1.29 1.31-3.1% 1.00 5.0 0.010 0.000 0.0% 1.0 6.37 VADIK VAKIFBANK 7 30Haziran17 ALIM 0.04 0.05 0.05 0.06-18.2% 0.16 22.4 0.063-0.003-6.8% 1.0 7.05 VADIJ VAKIFBANK 6.6 30Haziran17 ALIM 0.13 0.14 0.15 0.16-12.9% 0.37 17.1 0.027-0.005-3.7% 1.0 6.74 VADIH VAKIFBANK 6.2 30Haziran17 ALIM 0.34 0.36 0.37 0.39-7.9% 0.63 11.5 0.016-0.005-1.4% 1.0 6.56 VADIE VAKIFBANK 5.7 30Haziran17 ALIM 0.72 0.74 0.76 0.78-5.2% 0.86 7.4 0.012-0.003-0.4% 1.0 6.44 VADIL VAKIFBANK 6.8 31Temmuz17 ALIM 0.17 0.18 0.19 0.20-10.3% 0.36 12.8 0.028-0.003-2.0% 1.0 6.98 VAKBN VADII VAKIFBANK 6.4 31Temmuz17 ALIM 0.34 0.35 0.37 0.38-8.0% 0.55 10.0 0.018-0.004-1.1% 1.0 6.75 6.355 VADIM VAKIFBANK 6 31Temmuz17 ALIM 0.59 0.61 0.63 0.65-6.3% 0.72 7.5 0.014-0.003-0.5% 1.0 6.61-0.47% VADUA VAKIFBANK 5.7 31Mayıs17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 5.67 VADTM VAKIFBANK 5.3 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.27 VADTN VAKIFBANK 4.9 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.87 VADUB VAKIFBANK 4.5 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.47 VADUE VAKIFBANK 6.6 30Haziran17 SATIM 0.35 0.36 0.33 0.34 6.0% -0.63 11.2 0.016-0.005-1.4% 1.0 6.24 VADUF VAKIFBANK 6.2 30Haziran17 SATIM 0.15 0.16 0.14 0.15 6.9% -0.36 14.8 0.027-0.005-3.1% 1.0 6.04 VADUC VAKIFBANK 5.8 30Haziran17 SATIM 0.05 0.07 0.05 0.07 0.0% -0.16 15.2 0.061-0.003-5.1% 1.0 5.73 VADTO VAKIFBANK 5 30Haziran17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 4.97 VADUH VAKIFBANK 6.3 31Temmuz17 SATIM 0.26 0.27 0.24 0.25 8.2% -0.41 9.8 0.025-0.004-1.4% 1.0 6.03 VADUG VAKIFBANK 5.9 31Temmuz17 SATIM 0.13 0.14 0.12 0.13 8.0% -0.24 11.4 0.042-0.003-2.1% 1.0 5.76 VADUD VAKIFBANK 5.5 31Temmuz17 SATIM 0.06 0.07 0.06 0.07 0.0% -0.13 12.5 0.077-0.002-3.0% 1.0 5.43 YKDIB YAPI KREDI 4.5 31Mayıs17 ALIM 0.02 0.04 0.04 0.06-40.0% 0.34 40.4 0.032-0.013-43.9% 1.0 4.54 YKDHO YAPI KREDI 4.2 31Mayıs17 ALIM 0.24 0.26 0.27 0.29-10.7% 0.94 15.9 0.011-0.003-1.3% 1.0 4.46 YKDHN YAPI KREDI 3.9 31Mayıs17 ALIM 0.53 0.55 0.56 0.58-5.3% 1.00 7.9 0.010 0.000 0.0% 1.0 4.45 YKDIC YAPI KREDI 3.6 31Mayıs17 ALIM 0.83 0.85 0.86 0.88-3.4% 1.00 5.2 0.010 0.000 0.0% 1.0 4.45 YKDIF YAPI KREDI 4.9 30Haziran17 ALIM 0.03 0.05 0.03 0.05 0.0% 0.17 17.4 0.062-0.002-5.5% 1.0 4.95 YKDIG YAPI KREDI 4.6 30Haziran17 ALIM 0.10 0.11 0.12 0.13-16.0% 0.42 16.2 0.025-0.004-3.5% 1.0 4.71 YKDID YAPI KREDI 4.3 30Haziran17 ALIM 0.27 0.29 0.30 0.32-9.7% 0.69 10.4 0.015-0.003-1.2% 1.0 4.59 YKDIA YAPI KREDI 4 30Haziran17 ALIM 0.51 0.53 0.54 0.56-5.5% 0.87 7.2 0.012-0.002-0.4% 1.0 4.53 YKDIH YAPI KREDI 4.7 31Temmuz17 ALIM 0.14 0.15 0.16 0.17-12.1% 0.41 12.0 0.025-0.003-1.8% 1.0 4.85 YKBNK YKDIE YAPI KREDI 4.4 31Temmuz17 ALIM 0.29 0.30 0.31 0.32-6.3% 0.62 9.1 0.016-0.002-0.8% 1.0 4.70 4.445 YKDII YAPI KREDI 4.1 31Temmuz17 ALIM 0.50 0.52 0.53 0.55-5.6% 0.79 6.7 0.013-0.002-0.3% 1.0 4.62-0.22% YKDTM YAPI KREDI 4.1 31Mayıs17 SATIM - - 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 4.07 YKDTJ YAPI KREDI 3.8 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.77 YKDTK YAPI KREDI 3.5 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.47 YKDTN YAPI KREDI 3.2 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.17 YKDUB YAPI KREDI 4.6 30Haziran17 SATIM 0.22 0.23 0.20 0.21 9.8% -0.58 11.9 0.017-0.004-1.6% 1.0 4.37 YKDUC YAPI KREDI 4.3 30Haziran17 SATIM 0.09 0.10 0.08 0.09 11.8% -0.31 15.0 0.032-0.003-3.5% 1.0 4.20 YKDTO YAPI KREDI 4 30Haziran17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.13 13.4 0.073-0.002-5.0% 1.0 3.95 YKDTL YAPI KREDI 3.7 30Haziran17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.05 a.d. a.d. a.d. a.d. 1.0 3.67 YKDUE YAPI KREDI 4.4 31Temmuz17 SATIM 0.16 0.17 0.16 0.17 0.0% -0.38 10.2 0.026-0.003-1.5% 1.0 4.23 YKDUD YAPI KREDI 4.1 31Temmuz17 SATIM 0.08 0.09 0.08 0.09 0.0% -0.21 11.6 0.046-0.002-2.3% 1.0 4.01 YKDUA YAPI KREDI 3.8 31Temmuz17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.11 10.1 0.091-0.001-3.0% 1.0 3.75 9

Dün DXDJM DAX 13750 31Mayıs17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 13,757 DXDJN DAX 13250 31Mayıs17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 13,257 DXDJL DAX 12750 31Mayıs17 ALIM 0.04 0.06 0.07 0.09-37.5% 0.14 140.1 15.6-0.028-56.3% 0.001 12,765 DXDJO DAX 12250 31Mayıs17 ALIM 1.34 1.39 1.38 1.42-2.5% 0.92 33.1 2.7-0.021-1.6% 0.001 12,597 DXDKA DAX 11750 31Mayıs17 ALIM 3.33 3.40 3.33 3.39 0.1% 1.00 14.8 2.5-0.001 0.0% 0.001 12,599 DXDKB DAX 11250 31Mayıs17 ALIM 5.33 5.40 5.33 5.39 0.1% 1.00 9.3 2.5 0.000 0.0% 0.001 12,599 DXDKC DAX 10750 31Mayıs17 ALIM 7.31 7.38 7.33 7.39-0.2% 1.00 6.8 2.5 0.000 0.0% 0.001 12,594 DXDKG DAX 14000 30Haziran17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.02 a.d. a.d. a.d. a.d. 0.001 14,007 DXDKD DAX 13500 30Haziran17 ALIM 0.05 0.07 0.05 0.07 0.0% 0.05 46.7 43.9-0.004-6.4% 0.001 13,517 DXDJI DAX 13000 30Haziran17 ALIM 0.31 0.32 0.32 0.33-3.1% 0.23 39.8 10.4-0.016-5.1% 0.001 13,080 DXDKE DAX 12500 30Haziran17 ALIM 1.23 1.26 1.26 1.29-2.4% 0.56 22.6 4.5-0.023-1.8% 0.001 12,815 DXDKF DAX 12000 30Haziran17 ALIM 2.69 2.73 2.71 2.75-0.7% 0.79 14.8 3.2-0.016-0.6% 0.001 12,682 DXDKH DAX 11500 30Haziran17 ALIM 4.46 4.51 4.49 4.54-0.7% 0.91 10.1 2.8-0.009-0.2% 0.001 12,627 DXDKJ DAX 14000 31Temmuz17 ALIM 0.06 0.07 0.06 0.07 0.0% 0.05 a.d. a.d. a.d. a.d. 0.001 14,017 DAX DXDKI DAX 13500 31Temmuz17 ALIM 0.19 0.20 0.20 0.21-4.9% 0.13 34.1 19.1-0.007-3.7% 0.001 13,550 12,583 DXDKK DAX 13000 31Temmuz17 ALIM 0.63 0.64 0.65 0.66-3.1% 0.31 25.2 7.9-0.014-2.2% 0.001 13,160-0.01% DXDVL DAX 12750 31Mayıs17 SATIM 0.72 0.78 0.73 0.77 0.0% -0.86 57.2 2.9-0.027-3.6% 0.001 12,555 DXDVM DAX 12250 31Mayıs17 SATIM 0.04 0.06 0.06 0.08-28.6% -0.09 88.7 25.9-0.027-54.9% 0.001 12,235 DXDVK DAX 11750 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 11,743 DXDVJ DAX 11250 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 11,243 DXDVI DAX 10750 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 10,743 DXDVH DAX 10250 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 10,243 DXDVN DAX 9750 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 9,743 DXDYC DAX 13000 30Haziran17 SATIM 1.99 2.03 1.98 2.02 0.5% -0.77 19.5 3.3-0.015-0.7% 0.001 12,493 DXDYD DAX 12500 30Haziran17 SATIM 0.94 0.96 0.94 0.96 0.0% -0.44 24.3 5.6-0.023-2.4% 0.001 12,260 DXDYB DAX 12000 30Haziran17 SATIM 0.43 0.44 0.45 0.46-4.4% -0.22 26.7 11.1-0.017-4.0% 0.001 11,890 DXDYA DAX 11500 30Haziran17 SATIM 0.20 0.21 0.21 0.22-4.7% -0.10 27.9 23.1-0.010-5.1% 0.001 11,448 DXDVO DAX 11000 30Haziran17 SATIM 0.09 0.10 0.10 0.11-9.5% -0.05 a.d. a.d. a.d. a.d. 0.001 10,975 DXDVE DAX 10500 30Haziran17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.02 a.d. a.d. a.d. a.d. 0.001 10,485 DXDYF DAX 12500 31Temmuz17 SATIM 1.30 1.32 1.31 1.33-0.8% -0.45 17.5 5.5-0.016-1.2% 0.001 12,170 DXDYG DAX 12000 31Temmuz17 SATIM 0.70 0.71 0.71 0.72-1.4% -0.27 19.5 9.3-0.013-1.9% 0.001 11,823 DXDYE DAX 11500 31Temmuz17 SATIM 0.41 0.42 0.42 0.43-2.4% -0.16 19.6 15.6-0.010-2.4% 0.001 11,395 10

Dün SPDHH S&P500 2550 31Mayıs17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.005 2,552 SPDHJ S&P500 2475 31Mayıs17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.03 a.d. a.d. a.d. a.d. 0.005 2,477 SPDHI S&P500 2400 31Mayıs17 ALIM 0.35 0.38 0.36 0.39-2.7% 0.71 82.8 0.8 0.001 0.1% 0.005 2,421 SPDHK S&P500 2300 31Mayıs17 ALIM 2.06 2.10 2.04 2.08 1.0% 0.98 20.3 0.6 0.000 0.0% 0.005 2,417 SPDHN S&P500 2625 30Haziran17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.03 a.d. a.d. a.d. a.d. 0.005 2,627 SPDHL S&P500 2550 30Haziran17 ALIM 0.06 0.07 0.06 0.07 0.0% 0.08 57.5 6.6 0.000-0.3% 0.005 2,554 SPDHM S&P500 2450 30Haziran17 ALIM 0.31 0.32 0.32 0.33-3.1% 0.34 45.8 1.6 0.000 0.1% 0.005 2,468 SPDHO S&P500 2350 30Haziran17 ALIM 1.49 1.52 1.49 1.52 0.0% 0.73 20.7 0.8 0.001 0.0% 0.005 2,435 S&P 500 SPDIA S&P500 2500 31Temmuz17 ALIM 0.27 0.28 0.27 0.28 0.0% 0.24 37.2 2.3 0.000 0.0% 0.005 2,516 2,416 SPDIB S&P500 2425 31Temmuz17 ALIM 0.84 0.86 0.85 0.87-1.2% 0.48 24.2 1.2 0.001 0.1% 0.005 2,473 0.06% SPDTE S&P500 2300 31Mayıs17 SATIM - - 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 0.005 2,298 SPDTG S&P500 2225 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.005 2,223 SPDTF S&P500 2150 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.005 2,148 SPDTH S&P500 2000 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.005 1,998 SPDTK S&P500 2450 30Haziran17 SATIM 0.95 0.99 0.98 1.02-3.0% -0.66 28.9 0.8 0.000 0.0% 0.005 2,395 SPDTL S&P500 2375 30Haziran17 SATIM 0.43 0.45 0.45 0.47-4.3% -0.34 33.1 1.6 0.001 0.2% 0.005 2,350 SPDTI S&P500 2300 30Haziran17 SATIM 0.22 0.23 0.23 0.24-4.3% -0.17 34.2 3.2 0.000 0.2% 0.005 2,287 SPDTJ S&P500 2200 30Haziran17 SATIM 0.10 0.11 0.11 0.12-8.7% -0.08 32.4 7.2 0.000 0.2% 0.005 2,194 SPDTM S&P500 2350 31Temmuz17 SATIM 0.61 0.63 0.63 0.65-3.1% -0.33 22.4 1.7 0.001 0.1% 0.005 2,315 SPDTN S&P500 2250 31Temmuz17 SATIM 0.32 0.33 0.33 0.34-3.0% -0.17 23.0 3.2 0.000 0.1% 0.005 2,232 DJDDI DOW JONES 22000 31Mayıs17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0005 22,017 DJDDJ DOW JONES 20500 31Mayıs17 ALIM 1.03 1.09 1.00 1.04 3.9% 0.98 33.9 5.6 0.000 0.0% 0.0005 21,108 DJDDL DOW JONES 22500 30Haziran17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.05 a.d. a.d. a.d. a.d. 0.0005 22,522 DJDDK DOW JONES 21500 30Haziran17 ALIM 0.22 0.23 0.22 0.23 0.0% 0.29 47.8 19.3 0.001 0.4% 0.0005 21,628 DJDDM DOW JONES 20500 30Haziran17 ALIM 1.32 1.35 1.30 1.33 1.5% 0.73 20.5 7.6 0.002 0.1% 0.0005 21,253 Dow Jones DJDDN DOW JONES 22000 31Temmuz17 ALIM 0.16 0.17 0.16 0.17 0.0% 0.18 41.6 30.9 0.000 0.1% 0.0005 22,095 21,088 DJDDO DOW JONES 21250 31Temmuz17 ALIM 0.64 0.66 0.63 0.65 1.6% 0.45 26.0 12.4 0.002 0.4% 0.0005 21,618 0.12% DJDZP DOW JONES 20000 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0005 19,983 DJDZR DOW JONES 19000 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0005 18,983 DJDZT DOW JONES 20500 30Haziran17 SATIM 0.29 0.30 0.31 0.32-6.3% -0.27 34.5 20.9 0.002 0.6% 0.0005 20,333 DJDZS DOW JONES 19500 30Haziran17 SATIM 0.11 0.12 0.12 0.13-8.0% -0.10 33.1 55.6 0.001 0.8% 0.0005 19,433 DJDZU DOW JONES 18750 30Haziran17 SATIM 0.05 0.06 0.06 0.07-15.4% -0.05 32.0 110.8 0.000 0.9% 0.0005 18,717 DJDZV DOW JONES 20750 31Temmuz17 SATIM 0.62 0.64 0.65 0.67-4.5% -0.38 22.7 14.5 0.002 0.4% 0.0005 20,393 DJDZY DOW JONES 20000 31Temmuz17 SATIM 0.35 0.36 0.37 0.38-5.3% -0.22 23.5 25.2 0.002 0.5% 0.0005 19,799 11

Dün NKDDL NIKKEI 225 21000 31Mayıs17 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 NKDDM NIKKEI 225 20000 31Mayıs17 ALIM 0.01 0.03 0.03 0.05-50.0% 0.11 116.8 50.6-0.015-75.7% 0.05 20,019 NKDDO NIKKEI 225 20750 30Haziran17 ALIM 0.09 0.10 0.09 0.10 0.0% 0.13 44.3 49.0-0.006-6.5% 0.05 20,812 NKDDN NIKKEI 225 20000 30Haziran17 ALIM 0.37 0.38 0.38 0.39-2.6% 0.37 30.8 16.8-0.013-3.4% 0.05 20,236 NKDEA NIKKEI 225 19000 30Haziran17 ALIM 1.37 1.40 1.36 1.39 0.7% 0.73 16.5 8.6-0.011-0.8% 0.05 19,870 Nikkei 225 NKDEC NIKKEI 225 21000 31Temmuz17 ALIM 0.20 0.21 0.20 0.21 0.0% 0.18 27.9 35.2-0.006-3.2% 0.05 21,130 19,681 NKDEB NIKKEI 225 20250 31Temmuz17 ALIM 0.50 0.51 0.50 0.51 0.0% 0.35 21.8 17.8-0.010-2.0% 0.05 20,567 0.11% NKDZR NIKKEI 225 19000 31Mayıs17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.04 a.d. a.d. a.d. a.d. 0.05 18,981 NKDZP NIKKEI 225 18000 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.05 17,981 NKDZT NIKKEI 225 19000 30Haziran17 SATIM 0.32 0.33 0.34 0.35-5.8% -0.27 26.8 22.7-0.011-3.4% 0.05 18,795 NKDZU NIKKEI 225 18250 30Haziran17 SATIM 0.15 0.16 0.17 0.18-11.4% -0.14 27.5 45.5-0.007-4.5% 0.05 18,151 NKDZS NIKKEI 225 17500 30Haziran17 SATIM 0.08 0.09 0.09 0.10-10.5% -0.07 26.7 86.3-0.004-5.1% 0.05 17,444 NKDZV NIKKEI 225 19750 31Temmuz17 SATIM 1.02 1.04 1.05 1.07-2.8% -0.51 15.7 12.1-0.011-1.0% 0.05 19,104 NKDZY NIKKEI 225 19000 31Temmuz17 SATIM 0.57 0.58 0.60 0.61-5.0% -0.33 17.9 19.1-0.010-1.7% 0.05 18,640 NADDN NASDAQ100 5700 31Mayıs17 ALIM 0.68 0.72 0.66 0.69 3.7% 0.92 53.2 1.5 0.000 0.0% 0.002 5,800 NADDM NASDAQ100 5500 31Mayıs17 ALIM 2.10 2.16 2.04 2.08 3.4% 1.00 19.2 1.4 0.000 0.0% 0.002 5,801 NADEB NASDAQ100 6000 30Haziran17 ALIM 0.18 0.19 0.17 0.18 5.7% 0.20 46.2 6.9 0.000 0.0% 0.002 6,027 NADEA NASDAQ100 5800 30Haziran17 ALIM 0.73 0.75 0.71 0.73 2.8% 0.51 28.2 2.8 0.000 0.0% 0.002 5,905 NADDO NASDAQ100 5600 30Haziran17 ALIM 1.75 1.78 1.71 1.74 2.3% 0.75 17.6 1.9 0.000 0.0% 0.002 5,848 NASDAQ 100 NADEC NASDAQ100 6100 31Temmuz17 ALIM 0.25 0.26 0.25 0.26 0.0% 0.20 32.2 7.0 0.000 0.0% 0.002 6,136 5,794 NADED NASDAQ100 5900 31Temmuz17 ALIM 0.73 0.74 0.72 0.73 1.4% 0.41 23.0 3.4 0.000 0.0% 0.002 6,003 0.17% NADZS NASDAQ100 5200 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.002 5,196 NADZR NASDAQ100 5000 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.002 4,996 NADZV NASDAQ100 5500 30Haziran17 SATIM 0.21 0.22 0.23 0.24-8.5% -0.17 32.4 8.3 0.000 0.0% 0.002 5,469 NADZT NASDAQ100 5300 30Haziran17 SATIM 0.11 0.12 0.12 0.13-8.0% -0.09 31.6 16.2 0.000 0.0% 0.002 5,283 NADZU NASDAQ100 5100 30Haziran17 SATIM 0.06 0.07 0.06 0.07 0.0% -0.05 a.d. a.d. a.d. a.d. 0.002 5,090 NADZY NASDAQ100 5600 31Temmuz17 SATIM 0.64 0.66 0.67 0.69-4.4% -0.31 19.5 4.5 0.000 0.0% 0.002 5,508 NADZZ NASDAQ100 5400 31Temmuz17 SATIM 0.38 0.39 0.40 0.41-4.9% -0.19 20.5 7.4 0.000 0.0% 0.002 5,346 EUDDL EUROSTOXX50 3550 31Mayıs17 ALIM 0.22 0.26 0.27 0.29-14.3% 0.60 66.0 2.1-0.043-17.8% 0.002 3,582 EUDDM EUROSTOXX50 3350 31Mayıs17 ALIM 1.70 1.75 1.73 1.76-1.1% 0.98 16.1 1.3-0.004-0.2% 0.002 3,569 EUDEA EUROSTOXX50 3800 30Haziran17 ALIM 0.04 0.06 0.04 0.06 0.0% 0.07 41.1 17.0-0.004-7.2% 0.002 3,807 EUDDN EUROSTOXX50 3600 30Haziran17 ALIM 0.40 0.41 0.42 0.43-4.7% 0.41 29.0 3.1-0.010-2.4% 0.002 3,651 EUDDO EUROSTOXX50 3400 30Haziran17 ALIM 1.46 1.48 1.49 1.51-2.0% 0.78 15.0 1.6-0.007-0.5% 0.002 3,585 Stoxx 50 EUDEB EUROSTOXX50 3850 31Temmuz17 ALIM 0.07 0.08 0.08 0.09-11.8% 0.10 35.9 12.8-0.003-4.3% 0.002 3,860 3,570 EUDEC EUROSTOXX50 3700 31Temmuz17 ALIM 0.29 0.30 0.31 0.32-6.3% 0.27 26.0 4.6-0.006-2.0% 0.002 3,737-0.08% EUDZP EUROSTOXX50 3250 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.002 3,246 EUDZR EUROSTOXX50 3050 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.002 3,046 EUDZT EUROSTOXX50 3600 30Haziran17 SATIM 0.76 0.78 0.76 0.78 0.0% -0.59 21.7 2.1-0.010-1.3% 0.002 3,503 EUDZU EUROSTOXX50 3400 30Haziran17 SATIM 0.23 0.24 0.24 0.25-4.1% -0.23 27.1 5.5-0.007-3.0% 0.002 3,370 EUDZS EUROSTOXX50 3200 30Haziran17 SATIM 0.08 0.09 0.08 0.09 0.0% -0.08 27.4 15.0-0.004-4.4% 0.002 3,189 EUDZV EUROSTOXX50 3600 31Temmuz17 SATIM 1.02 1.03 1.02 1.03 0.0% -0.57 15.8 2.2-0.006-0.6% 0.002 3,471 EUDZY EUROSTOXX50 3450 31Temmuz17 SATIM 0.54 0.55 0.55 0.56-1.8% -0.35 18.0 3.6-0.006-1.0% 0.002 3,381 12

29-05-2017 Yayılma ı YAYILMA VARANTLARI Günlük Zaman Değeri Dün Tavan/Taban Fiyatı UZD2E BİST30 119000/124000 30Haziran17 YAYILMA ALIM 0.60 0.61 0.60 0.61 0.0% 0.29 8.3 170-0.004-0.7% 0.0002 124,000 UZD2D BİST30 114000/119000 30Haziran17 YAYILMA ALIM 0.79 0.80 0.79 0.80 0.0% 0.19 3.1 251 0.003 0.4% 0.0002 119,000 UZD2C BİST30 109000/114000 30Haziran17 YAYILMA ALIM 0.92 0.93 0.92 0.93 0.0% 0.08 0.8 578 0.003 0.3% 0.0002 114,000 BIST 30 UZD2B BİST30 104000/109000 30Haziran17 YAYILMA ALIM 0.96 0.97 0.96 0.97 0.0% 0.03 a.d. a.d. 0.002 a.d. 0.0002 109,000 120,122 UZD2G BİST30 121000/126000 29Ağustos YAYILMA ALIM 0.68 0.69 0.68 0.69 0.0% 0.16 3.0 304-0.001-0.2% 0.0002 126,000 0.15% UZD2F BİST30 116000/121000 29Ağustos17 YAYILMA ALIM 0.82 0.83 0.82 0.83 0.0% 0.12 1.4 423 0.000 0.0% 0.0002 121,000 VIOP 30 UZD3T BİST30 119000/114000 30Haziran YAYILMA SATIM 0.35 0.36 0.36 0.37-2.7% -0.24 12.1 209-0.007-2.0% 0.0002 114,000 Haziran UZD3P BİST30 114000/109000 30Haziran17 YAYILMA SATIM 0.12 0.13 0.12 0.13 0.0% -0.12 18.0 403-0.005-4.0% 0.0002 109,000 120.650 UZD3R BİST30 109000/104000 30Haziran17 YAYILMA SATIM 0.05 0.07 0.05 0.07 0.0% -0.05 18.2 879-0.003-5.2% 0.0002 104,000-0.02% UZD3S BİST30 104000/99000 30Haziran17 YAYILMA SATIM 0.01 0.03 0.02 0.04-33.3% -0.02 a.d. a.d. -0.002 a.d. 0.0002 99,000 UZD3U BİST30 114000/109000 29Ağustos YAYILMA SATIM 0.30 0.31 0.30 0.31 0.0% -0.12 6.2 405-0.003-1.0% 0.0002 109,000 UZD3V BİST30 109000/104000 29Ağustos YAYILMA SATIM 0.19 0.20 0.20 0.21-4.9% -0.09 7.6 543-0.003-1.5% 0.0002 104,000 ERD2E EREGLI 6.2/6.6 30Haziran YAYILMA ALIM 0.30 0.31 0.30 0.31 0.0% 0.24 3.3 0.041 0.000 0.0% 1.0 6.60 ERD2D EREGLI 5.8/6.2 30Haziran17 YAYILMA ALIM 0.36 0.37 0.35 0.36 2.8% 0.12 1.0 0.086 0.001 0.4% 1.0 6.20 EREGL ERD2C EREGLI 5.4/5.8 30Haziran17 YAYILMA ALIM 0.38 0.39 0.38 0.39 0.0% 0.04 a.d. a.d. 0.001 a.d. 1.0 5.80 6.505 ERD2F EREGLI 6/6.4 29Ağustos YAYILMA ALIM 0.34 0.35 0.34 0.35 0.0% 0.11 0.8 0.096 0.000 0.0% 1.0 6.40 0.31% ERD3T EREGLI 5.9/5.5 30Haziran YAYILMA SATIM 0.04 0.06 0.04 0.06 0.0% -0.11 11.1 0.089-0.002-4.4% 1.0 5.50 ERD3R EREGLI 5.5/5.1 30Haziran17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. -0.001 a.d. 1.0 5.10 ERD3S EREGLI 5.1/4.7 30Haziran17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. 0.000 a.d. 1.0 4.70 ERD3U EREGLI 6/5.6 29Ağustos YAYILMA SATIM 0.11 0.12 0.11 0.12 0.0% -0.12 5.0 0.078-0.001-1.0% 1.0 5.60 GAD5I GARANTI 10.3/11 30Haziran YAYILMA ALIM 0.12 0.13 0.13 0.14-7.4% 0.23 16.2 0.042-0.005-4.2% 1.0 11.00 GAD5H GARANTI 9.7/10.3 30Haziran17 YAYILMA ALIM 0.27 0.28 0.27 0.28 0.0% 0.31 8.6 0.031-0.003-0.9% 1.0 10.30 GAD5G GARANTI 9.1/9.7 30Haziran17 YAYILMA ALIM 0.46 0.47 0.45 0.46 2.2% 0.24 3.0 0.042 0.001 0.3% 1.0 9.70 GAD5F GARANTI 8.5/9.1 30Haziran17 YAYILMA ALIM 0.55 0.56 0.54 0.55 1.8% 0.11 0.8 0.100 0.002 0.3% 1.0 9.10 GARAN GAD5K GARANTI 10.1/10.7 29Ağustos YAYILMA ALIM 0.33 0.34 0.33 0.34 0.0% 0.19 3.5 0.049-0.001-0.4% 1.0 10.70 9.645 GAD5J GARANTI 9.5/10.1 29Ağustos YAYILMA ALIM 0.44 0.45 0.44 0.45 0.0% 0.16 1.9 0.060 0.000-0.1% 1.0 10.10 0.10% GAD9U GARANTI 10.1/9.5 30Haziran YAYILMA SATIM 0.36 0.37 0.36 0.37 0.0% -0.28 5.1 0.035-0.001-0.3% 1.0 9.50 GAD9R GARANTI 9.5/8.9 30Haziran17 YAYILMA SATIM 0.16 0.17 0.16 0.17 0.0% -0.22 9.8 0.043-0.003-2.0% 1.0 8.90 GAD9S GARANTI 8.9/8.3 30Haziran17 YAYILMA SATIM 0.06 0.07 0.07 0.08-13.3% -0.11 13.0 0.084-0.003-4.4% 1.0 8.30 GAD9T GARANTI 8.3/7.7 30Haziran17 YAYILMA SATIM 0.02 0.04 0.02 0.04 0.0% -0.05 a.d. a.d. -0.002 a.d. 1.0 7.70 GAD9V GARANTI 9.5/8.9 29Ağustos YAYILMA SATIM 0.25 0.26 0.25 0.26 0.0% -0.16 3.7 0.062-0.002-0.6% 1.0 8.90 GAD9Y GARANTI 8.9/8.3 29Ağustos YAYILMA SATIM 0.16 0.17 0.16 0.17 0.0% -0.12 4.9 0.078-0.002-1.0% 1.0 8.30 HAD2I HALKBANK 12.8/13.5 30Haziran YAYILMA ALIM 0.30 0.31 0.30 0.31 0.0% 0.27 9.0 0.035-0.005-1.6% 1.0 13.50 HAD2H HALKBANK 12.1/12.8 30Haziran17 YAYILMA ALIM 0.47 0.48 0.46 0.47 2.2% 0.25 4.2 0.039 0.000 0.1% 1.0 12.80 HALKB HAD2G HALKBANK 11.4/12.1 30Haziran17 YAYILMA ALIM 0.60 0.61 0.60 0.61 0.0% 0.14 1.4 0.072 0.002 0.4% 1.0 12.10 12.705 HAD2J HALKBANK 12/12.7 29Ağustos YAYILMA ALIM 0.57 0.58 0.56 0.57 1.8% 0.12 1.2 0.081 0.000 0.0% 1.0 12.70 0.32% HAD3Z HALKBANK 12.5/11.8 30Haziran YAYILMA SATIM 0.28 0.29 0.29 0.30-3.4% -0.24 7.4 0.041-0.004-1.6% 1.0 11.80 HAD3V HALKBANK 11.8/11.1 30Haziran17 YAYILMA SATIM 0.11 0.12 0.12 0.13-8.0% -0.14 11.5 0.068-0.004-3.5% 1.0 11.10 HAD3Y HALKBANK 11.1/10.4 30Haziran17 YAYILMA SATIM 0.04 0.06 0.05 0.07-16.7% -0.07 12.3 0.140-0.003-5.5% 1.0 10.40 HAD4P HALKBANK 12/11.3 29Ağustos YAYILMA SATIM 0.27 0.28 0.27 0.28 0.0% -0.13 3.8 0.072-0.002-0.8% 1.0 11.30 13

29-05-2017 Yayılma ı YAYILMA VARANTLARI Günlük Zaman Değeri Dün Tavan/Taban Fiyatı THD4K TURK HAVA Y 6.4/6.8 30Haziran YAYILMA ALIM 0.38 0.39 0.38 0.39 0.0% 0.06 0.5 0.180 0.001 0.2% 1.0 6.80 THD4J TURK HAVA Y 6/6.4 30Haziran17 YAYILMA ALIM 0.38 0.39 0.38 0.39 0.0% 0.03 a.d. a.d. 0.001 a.d. 1.0 6.40 THYAO THD4I TURK HAVA Y 5.6/6 30Haziran17 YAYILMA ALIM 0.39 0.40 0.39 0.40 0.0% 0.01 a.d. a.d. 0.000 a.d. 1.0 6.00 7.315 THD4L TURK HAVA Y 6.2/6.6 29Ağustos YAYILMA ALIM 0.38 0.39 0.38 0.39 0.0% 0.04 a.d. a.d. 0.000 a.d. 1.0 6.60 0.41% THD7Z TURK HAVA Y 6.2/5.8 30Haziran YAYILMA SATIM 0.01 0.03 0.02 0.04-33.3% -0.05 a.d. a.d. -0.001 a.d. 1.0 5.80 THD7V TURK HAVA Y 5.8/5.4 30Haziran17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. 0.000 a.d. 1.0 5.40 THD7Y TURK HAVA Y 5.4/5 30Haziran17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. 0.000 a.d. 1.0 5.00 THD8P TURK HAVA Y 5.8/5.4 29Ağustos YAYILMA SATIM 0.03 0.05 0.04 0.06-20.0% -0.05 a.d. a.d. -0.001 a.d. 1.0 5.40 TUD1K TUPRAS 94/100 30Haziran YAYILMA ALIM 0.74 0.76 0.77 0.79-3.8% 0.34 6.7 0.145-0.003-0.4% 0.2 100.00 TUD1J TUPRAS 88/94 30Haziran17 YAYILMA ALIM 1.03 1.04 1.04 1.05-1.0% 0.20 2.0 0.265 0.004 0.4% 0.2 94.00 TUPRS TUD1I TUPRAS 82/88 30Haziran17 YAYILMA ALIM 1.15 1.16 1.15 1.16 0.0% 0.06 0.4 0.896 0.003 0.2% 0.2 88.00 95.700 TUD1L TUPRAS 90/96 29Ağustos YAYILMA ALIM 1.01 1.02 1.02 1.03-1.0% 0.14 1.2 0.379 0.000 0.0% 0.2 96.00-0.36% TUD2S TUPRAS 90/84 30Haziran YAYILMA SATIM 0.18 0.19 0.17 0.18 5.7% -0.16 14.7 0.306-0.008-4.1% 0.2 84.00 TUD2P TUPRAS 84/78 30Haziran17 YAYILMA SATIM 0.04 0.06 0.04 0.06 0.0% -0.05 a.d. a.d. -0.003 a.d. 0.2 78.00 TUD2R TUPRAS 78/72 30Haziran17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. -0.001 a.d. 0.2 72.00 TUD2T TUPRAS 84/78 29Ağustos YAYILMA SATIM 0.19 0.20 0.18 0.19 5.4% -0.09 7.4 0.509-0.003-1.6% 0.2 78.00 VAD4E VAKIFBANK 6.2/6.6 30Haziran YAYILMA ALIM 0.24 0.25 0.26 0.27-7.5% 0.30 5.6 0.033-0.001-0.4% 1.0 6.60 VAD4D VAKIFBANK 5.6/6 30Haziran17 YAYILMA ALIM 0.36 0.37 0.36 0.37 0.0% 0.13 1.0 0.084 0.001 0.4% 1.0 6.00 VAKBN VAD4C VAKIFBANK 5.2/5.6 30Haziran17 YAYILMA ALIM 0.38 0.39 0.38 0.39 0.0% 0.05 a.d. a.d. 0.001 a.d. 1.0 5.60 6.355 VAD4F VAKIFBANK 6.4/6.8 29Ağustos YAYILMA ALIM 0.25 0.26 0.26 0.27-3.8% 0.18 2.5 0.053-0.001-0.2% 1.0 6.80-0.47% VAD7R VAKIFBANK 6/5.6 30Haziran YAYILMA SATIM 0.08 0.09 0.08 0.09 0.0% -0.18 10.5 0.055-0.003-3.2% 1.0 5.60 VAD6Z VAKIFBANK 5.4/5 30Haziran17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.05 a.d. a.d. -0.001 a.d. 1.0 5.00 VAD7P VAKIFBANK 5/4.6 30Haziran17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. 0.000 a.d. 1.0 4.60 VAD7S VAKIFBANK 5.8/5.4 29Ağustos YAYILMA SATIM 0.10 0.11 0.10 0.11 0.0% -0.12 4.8 0.079-0.001-1.1% 1.0 5.40 DXD4L DAX 13500/14000 30Haziran YAYILMA ALIM 0.05 0.07 0.05 0.07 0.0% 0.05 29.6 44.5-0.004-6.2% 0.001 14,000 DXD4K DAX 13000/13750 30Haziran17 YAYILMA ALIM 0.19 0.20 0.20 0.21-4.9% 0.18 50.8 13.1-0.011-5.8% 0.001 13,750 DXD4J DAX 12250/13000 30Haziran17 YAYILMA ALIM 1.68 1.70 1.70 1.72-1.2% 0.59 16.6 4.2-0.009-0.5% 0.001 13,000 DXD4I DAX 11500/12250 30Haziran17 YAYILMA ALIM 2.81 2.83 2.81 2.83 0.0% 0.18 2.0 14.5 0.006 0.2% 0.001 12,250 DAX DXD4N DAX 13000/13500 29Ağustos YAYILMA ALIM 0.85 0.86 0.86 0.87-1.2% 0.27 14.9 9.0-0.009-1.1% 0.001 13,500 12,583 DXD4M DAX 12500/13000 29Ağustos YAYILMA ALIM 1.48 1.49 1.48 1.49 0.0% 0.26 6.9 9.4-0.006-0.4% 0.001 13,000-0.01% DXD8P DAX 13000/12500 30Haziran YAYILMA SATIM 1.41 1.43 1.41 1.43 0.0% -0.35 8.9 7.2 0.000 0.0% 0.001 12,500 DXD7V DAX 12500/11750 30Haziran17 YAYILMA SATIM 0.68 0.70 0.69 0.71-1.4% -0.35 22.3 7.0-0.014-2.0% 0.001 11,750 DXD7Y DAX 11750/11000 30Haziran17 YAYILMA SATIM 0.18 0.19 0.18 0.19 0.0% -0.10 28.3 22.4-0.008-4.4% 0.001 11,000 DXD7Z DAX 11000/10250 30Haziran17 YAYILMA SATIM 0.05 0.06 0.05 0.06 0.0% -0.03 a.d. a.d. -0.003 a.d. 0.001 10,250 DXD8R DAX 12000/11500 29Ağustos YAYILMA SATIM 0.74 0.75 0.75 0.76-1.3% -0.17 8.6 14.4-0.007-0.9% 0.001 11,500 DXD8S DAX 11500/11000 29Ağustos YAYILMA SATIM 0.49 0.50 0.49 0.50 0.0% -0.13 10.2 19.6-0.006-1.3% 0.001 11,000 14

29-05-2017 1K 2R Turbo TURBO VARANTLAR Alış Satış Alış Satış BAYER BADAG BAYER 75/75 30Haziran17 TURBO ALIM 1.69 1.70 1.70 1.71-0.6% 1.00 2.7 0.25 0.01 75 116.30 BADAF BAYER 50/50 30Haziran17 TURBO ALIM 2.69 2.70 2.70 2.71-0.4% 1.00 1.7 0.25 0.01 50-0.21% BADPV BAYER 150/150 30Haziran17 TURBO SATIM 1.39 1.40 1.38 1.39 0.7% -1.00 3.3 0.25 0.01 150 BADPY BAYER 125/125 30Haziran17 TURBO SATIM 0.38 0.39 0.37 0.38 2.7% -1.00 12.1 0.25 0.01 125 BMW BMDAG BMW 70/70 30Haziran17 TURBO ALIM 0.59 0.60 0.60 0.61-1.7% 1.00 5.7 0.25 0.01 70 84.00 BMDAF BMW 45/45 30Haziran17 TURBO ALIM 1.59 1.60 1.60 1.61-0.6% 1.00 2.1 0.25 0.01 45-0.19% BMDPV BMW 135/135 30Haziran17 TURBO SATIM 2.08 2.09 2.07 2.08 0.5% -1.00 1.6 0.25 0.01 135 BMDPY BMW 110/110 30Haziran17 TURBO SATIM 1.08 1.09 1.07 1.08 0.9% -1.00 3.1 0.25 0.01 110 NESTLE NEDAG NESTLE 55/55 30Haziran17 TURBO ALIM 2.06 2.07 2.09 2.10-1.4% 1.00 2.9 0.14 0.02 55 82.55 NEDAF NESTLE 40/40 30Haziran17 TURBO ALIM 3.16 3.17 3.19 3.20-0.9% 1.00 1.9 0.14 0.02 40-0.60% NEDPV NESTLE 115/115 30Haziran17 TURBO SATIM 2.43 2.44 2.39 2.40 1.7% -1.00 2.5 0.14 0.02 115 NEDPY NESTLE 95/95 30Haziran17 TURBO SATIM 0.95 0.96 0.92 0.93 3.2% -1.00 6.4 0.14 0.02 95 SHELL SHDAG SHELL 20/20 30Haziran17 TURBO ALIM 0.90 0.91 0.89 0.90 1.1% 1.00 5.4 0.05 0.05 20 24.31 SHDAF SHELL 13/13 30Haziran17 TURBO ALIM 2.30 2.31 2.29 2.30 0.4% 1.00 2.1 0.05 0.05 13 0.10% SHDPV SHELL 40/40 30Haziran17 TURBO SATIM 3.18 3.19 3.18 3.19 0.0% -1.00 1.5 0.05 0.05 40 SHDPY SHELL 32/32 30Haziran17 TURBO SATIM 1.58 1.59 1.58 1.59 0.0% -1.00 3.1 0.05 0.05 32 SIEMENS SIDAG SIEMENS 90/90 30Haziran17 TURBO ALIM 1.47 1.48 1.47 1.48 0.0% 1.00 3.4 0.25 0.01 90 125.95 SIDAF SIEMENS 60/60 30Haziran17 TURBO ALIM 2.67 2.68 2.67 2.68 0.0% 1.00 1.9 0.25 0.01 60 0.00% SIDPV SIEMENS 175/175 30Haziran17 TURBO SATIM 2.00 2.01 2.00 2.01 0.0% -1.00 2.5 0.25 0.01 175 SIDPY SIEMENS 150/150 30Haziran17 TURBO SATIM 1.00 1.01 1.00 1.01 0.0% -1.00 5.0 0.25 0.01 150 ETDAB EURTRY 3.70/3.70 30Haziran17 TURBO ALIM 3.64 3.66 3.62 3.64 0.6% 1.01 11.0 0.001 10.00 3.70 EURTRY ETDAC EURTRY 3.50/3.50 30Haziran17 TURBO ALIM 5.62 5.64 5.61 5.63 0.2% 1.00 7.1 0.001 10.0 3.50 4.00 ETDAA EURTRY 3.00/3.00 30Haziran17 TURBO ALIM 1.05 1.07 1.05 1.07 0.0% 1.00 3.8 0.010 1.0 3.00 0.05% ETDPP EURTRY 5.00/5.00 30Haziran17 TURBO SATIM 0.95 0.97 0.95 0.97 0.0% -1.00 4.2 0.010 1.00 5.00 ETDPS EURTRY 4.40/4.40 30Haziran17 TURBO SATIM 3.65 3.67 3.67 3.69-0.5% -1.00 10.9 0.001 10.0 4.40 ETDPR EURTRY 4.20/4.20 30Haziran17 TURBO SATIM 1.73 1.75 1.75 1.77-1.1% -0.92 21.2 0.001 10.0 4.20 EURUSD FXDAA EURUSD 1.00/1.00 30Haziran17 TURBO ALIM 4.37 4.39 4.42 4.44-1.1% 1.00 2.6 0.001 10.00 1.00 1.12 FXDAB EURUSD 0.95/0.95 30Haziran17 TURBO ALIM 6.16 6.18 6.20 6.22-0.6% 1.00 1.8 0.001 10.00 0.95-0.09% FXDPR EURUSD 1.15/1.15 30Haziran17 TURBO SATIM 1.24 1.26 1.19 1.21 4.2% -0.98 8.8 0.001 10.00 1.15 USDTRY USDAB USDTRY 3.30/3.30 30Haziran17 TURBO ALIM 3.31 3.33 3.27 3.29 1.2% 1.00 10.8 0.001 10.00 3.30 3.58 USDPR USDTRY 4.15/4.15 30Haziran17 TURBO SATIM 5.44 5.46 5.48 5.50-0.7% -1.00 6.6 0.001 10.0 4.15 0.00% USDPP USDTRY 3.90/3.90 30Haziran17 TURBO SATIM 2.96 2.98 3.00 3.02-1.3% -0.99 11.9 0.001 10.00 3.90 Dün Bariyer 15

* varlık ve varant fiyatları Sabah Pusulası için 10:00-10:05 seviyelerden 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 hareket etmesi gerektiğini gösterir. Hassasiyet değeri, dayanak varlığın fiyatına, piyasa koşullarına ve varantın fiyatını etkileyen diğer parametrelere göre gün içinde değişim gösterebilir. VARANT 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 %sel 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. Açık 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