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

Küresel piyasalar karışık bir görünüm ortaya koyarken, bugün de ABD Merkez Bankası yetkililerinin açıklamaları takip edilecek. BIST100 endeksi dün %0.45 artışla 90,902 seviyesinden kapanırken, BIST30 endeksi de %0.48 değer kazanarak 111,666 seviyesinden sonlandırdı. Borsa İstanbul da gerçekleşen toplam işlem hacmi 2,92 milyar TL olurken, günün en çok hacim yaratan hisseleri sırasıyla PRKME, GARAN ve THYAO oldu. İstatistik Kurumu (TÜİK) tarafından açıklanan Yurt Dışı Üretici Fiyat Endeksi (YD-ÜFE), şubat ayında aylık bazda % 0.93 azalırken geçen yılın aralık ayına göre % 6.26, geçen yılın aynı ayına göre % 24.24 ve on iki aylık ortalamalara göre % 8.86 artış gösterdi. Uluslararası kredi derecelendirme kuruluşu Moody's, 'nin kredi notunu "Ba1" olarak teyit etti ve görünümünü "durağan"dan "negatif"e çevirdi. Kredi notunun teyit edilmesinde, Türk hükümetinin ekonomik ve finansal gücü ile ülke ekonomisinin yapısal dinamizminin önemli rol oynadığı belirtilen açıklamada, "Moody's ekonomideki dinamizmin, yapısal reformlar uygulamaya konulması ve politik belirsizliğin artması durumunda kuvvet kazanacağını bekliyor." değerlendirmesine yer verildi. Başbakan Yardımcısı Mehmet Şimşek, Moody's'in 'ye yönelik not görünümü kararına ilişkin olarak 'nin yönetimde istikrar sağladığı zaman başarılı olduğunu belirterek, ülkenin temellerini daha çok sağlamlaştıracak yapısal reformlara ihtiyaç olduğunu söyledi. Brexit Bakanlığından yapılan yazılı açıklamada, İngiltere'nin AB Daimi Temsilcisi Tim Barrow'un Avrupa Konseyi Başkanı Donald Tusk'a, ülkesinin Lizbon Anlaşması'nın 50. maddesini 29 Mart'ta işleteceği bilgisini verdiği ifade edildi. Minneapolis Fed Başkanı Neel Kashkari son faiz artışına muhalefet etme gerekçelerini sıraladı. Ekonomide hiçbirşeyin değişmediğini söyleyen Kashkari enflasyonun hala %2 olan hedefin altında olduğunu, istihdam piyasasının da toparlanmaya devam ettiğini belirtti.. Ekonomik Gündem 02:30 ABD Başkanı Trump'ın Konuşması 12:30 Birleşik Krallık Üretici Fiyat Endeksi (ÜFE) (Yıllık) (Şub) (beklenti:%2.1 önceki:%1.8) 13:00 İngiltere Merkez Başkanı (BoE) Başkanı Carney Konuşması 15:30 Kanada Çekirdek Perakende Satışlar (Aylık) (Oca) (beklenti:%1.1 önceki.-%0.3) 16:00 Rusya İşsizlik Oranı (Şub) (beklenti:%5.60 önceki:%5.6) Şirket ve Piyasalardan Haber Başlıkları Pegasus 7 uçağını Air lease'e devredecek (Dünya) Şimşek'ten bankacılara çağrı (Habertürk) Akbank'ta grev kararı 60 gün ertelendi (Hürriyet) Beyaz eşya satışları şubatta %32 arttı (BloombergHT) Piyasasına Genel Bakış Günün Yeşil Alım ve Satım ları ALIM SATIM ALIM SATIM BİST30 UZDBD UZDRB TTKOM TTDGG TTDSD AKBNK AKDIF AKDUC TUPRS TUDHL TUDTJ EKGYO EKDHN EKDTL VAKBN VADIA VADTL EREGL ERDHN ERDTM YKBNK YKDHK YKDTH GARAN GADLA GADYM DAX DXDJG DXDVF HALKB HADIC HADUB SPX500 SPDHD SPDTC ISCTR ISDJC ISDVA Dow Jones DJDDF DJDYY KRDMD KRDBE KRDRB FTSE100 FTDDI FTDYY KCHOL KCDHI KCDTF Nikkei225 NKDDK NKDYZ SAHOL SADGB SADRO Nasdaq100 NADDJ NADZP TCELL TCDDH TCDYY Stoxx50 EUDDI EUDYZ THYAO THDJN THDVM Yurtiçi Piyasa BİST100 91346 0.49% BİST30 112231 0.51% ABD Endeksleri Emtia S&P500 Vadeli 2,375 0.20% Altın 1,229.9-0.36% Dow Jones 20,906-0.04% Petrol (Brent) 51.9 0.43% Nasdaq 100 Vadeli 5,432 0.24% Pariteler LATAM Endeksleri USD/TL 3.63-0.09% Brezilya BOVESPA 64,884 1.05% EUR/TL 3.59-0.04% Asya Endeksleri EUR/USD 1.08 0.41% Japonya NIKKEI 19,456-0.34% JPYUSD 112.75 0.18% Çin SHANGAI 3,262 0.33% Volatilite Endeksi Hindistan BSE 29,404-0.39% VIX 11.34 0.5% 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 UZDBB BİST30 120000 28Nisan17 ALIM 0.14 0.15 0.13 0.14 7.4% 0.16 27.2 291-0.007-4.6% 0.0002 120,750 92 UZDAY BİST30 115000 28Nisan17 ALIM 0.36 0.37 0.33 0.34 9.0% 0.34 22.2 142-0.010-2.8% 0.0002 116,850 298 UZDAU BİST30 110000 28Nisan17 ALIM 0.82 0.84 0.77 0.79 6.4% 0.57 16.3 84-0.011-1.3% 0.0002 114,200 25 UZDAS BİST30 105000 28Nisan17 ALIM 1.53 1.55 1.45 1.47 5.5% 0.78 11.7 63-0.008-0.5% 0.0002 112,750 2 UZDAR BİST30 100000 28Nisan17 ALIM 2.39 2.42 2.29 2.32 4.3% 0.89 8.6 56-0.004-0.2% 0.0002 112,100 0 UZDAP BİST30 95000 28Nisan17 ALIM 3.32 3.36 3.21 3.25 3.4% 0.95 6.5 52-0.002 0.0% 0.0002 111,800 0 UZDAV BİST30 90000 28Nisan17 ALIM 4.28 4.32 4.17 4.21 2.6% 0.98 5.2 51 0.000 0.0% 0.0002 111,600 0 UZDAZ BİST30 85000 28Nisan17 ALIM 5.26 5.30 5.15 5.19 2.1% 0.99 4.3 50 0.001 0.0% 0.0002 111,500 0 UZDBH BİST30 125000 30Haziran17 ALIM 0.29 0.30 0.27 0.28 7.3% 0.20 16.4 237-0.005-1.7% 0.0002 126,500 24 UZDBD BİST30 120000 30Haziran17 ALIM 0.50 0.51 0.47 0.48 6.3% 0.31 14.5 155-0.006-1.3% 0.0002 122,550 4 UZDBC BİST30 115000 30Haziran17 ALIM 0.85 0.86 0.81 0.82 4.9% 0.45 12.3 108-0.007-0.8% 0.0002 119,300 2 UZDBA BİST30 110000 30Haziran17 ALIM 1.36 1.38 1.30 1.32 4.6% 0.60 10.1 82-0.007-0.5% 0.0002 116,900 0 UZDAT BİST30 105000 30Haziran17 ALIM 2.01 2.03 1.94 1.96 3.6% 0.73 8.3 68-0.005-0.3% 0.0002 115,150 0 UZDBJ BİST30 125000 29Ağustos17 ALIM 0.63 0.64 0.60 0.61 5.0% 0.31 11.4 158-0.005-0.8% 0.0002 128,200 0 UZDBK BİST30 120000 29Ağustos17 ALIM 0.93 0.94 0.89 0.90 4.5% 0.41 10.2 119-0.006-0.6% 0.0002 124,700 0 UZDBL BİST30 115000 29Ağustos17 ALIM 1.35 1.37 1.30 1.32 3.8% 0.52 8.8 94-0.005-0.4% 0.0002 121,850 0 BIST 30 UZDBI BİST30 125000 31Ekim17 ALIM 1.00 1.01 0.96 0.97 4.1% 0.39 8.9 127-0.005-0.5% 0.0002 130,050 1 112,130 UZDBE BİST30 120000 31Ekim17 ALIM 1.36 1.37 1.31 1.32 3.8% 0.48 8.0 104-0.005-0.3% 0.0002 126,850 0 0.45% UZDBG BİST30 125000 29Aralık17 ALIM 1.37 1.38 1.32 1.33 3.8% 0.44 7.4 112-0.004-0.3% 0.0002 131,900 0 UZDBF BİST30 120000 29Aralık17 ALIM 1.76 1.78 1.71 1.73 2.9% 0.52 6.7 95-0.004-0.2% 0.0002 128,900 0 VIOP 30 UZDRB BİST30 115000 28Nisan17 SATIM 1.03 1.06 1.11 1.14-7.1% -0.66 13.5 77-0.010-1.0% 0.0002 109,700 4 Nisan UZDPZ BİST30 110000 28Nisan17 SATIM 0.49 0.50 0.55 0.56-10.8% -0.42 18.1 123-0.011-2.2% 0.0002 107,500 606 111.550 UZDPY BİST30 105000 28Nisan17 SATIM 0.21 0.22 0.24 0.25-12.2% -0.22 21.6 241-0.008-3.7% 0.0002 103,900 3,467 0.45% UZDPU BİST30 100000 28Nisan17 SATIM 0.08 0.09 0.10 0.11-19.0% -0.10 23.8 529-0.005-5.5% 0.0002 99,550 1,809 UZDPV BİST30 95000 28Nisan17 SATIM 0.03 0.05 0.04 0.06-20.0% -0.04 a.d. a.d. a.d. a.d. 0.0002 94,750 1,927 UZDPP BİST30 90000 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 0.0002 89,850 1,509 UZDPR BİST30 85000 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.0002 84,850 444 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 UZDRH BİST30 105000 30Haziran17 SATIM 0.46 0.47 0.50 0.51-7.9% -0.27 12.3 192-0.006-1.2% 0.0002 102,650 507 UZDRD BİST30 100000 30Haziran17 SATIM 0.27 0.28 0.29 0.30-6.8% -0.17 13.3 305-0.004-1.6% 0.0002 98,600 179 UZDRC BİST30 95000 30Haziran17 SATIM 0.15 0.16 0.17 0.18-11.4% -0.10 14.1 506-0.003-2.0% 0.0002 94,200 117 UZDRA BİST30 90000 30Haziran17 SATIM 0.08 0.09 0.09 0.10-10.5% -0.06 14.7 874-0.002-2.4% 0.0002 89,550 348 UZDPT BİST30 85000 30Haziran17 SATIM 0.04 0.05 0.05 0.06-18.2% -0.03 a.d. a.d. a.d. a.d. 0.0002 84,750 1,367 UZDRJ BİST30 100000 29Ağustos17 SATIM 0.41 0.42 0.43 0.44-4.6% -0.19 9.9 273-0.004-0.9% 0.0002 97,900 3 UZDRK BİST30 95000 29Ağustos17 SATIM 0.27 0.28 0.29 0.30-6.8% -0.13 10.2 396-0.003-1.0% 0.0002 93,600 0 UZDRL BİST30 90000 29Ağustos17 SATIM 0.17 0.18 0.18 0.19-5.4% -0.09 10.7 599-0.002-1.2% 0.0002 89,100 0 UZDRI BİST30 95000 31Ekim17 SATIM 0.35 0.36 0.37 0.38-5.3% -0.14 8.5 368-0.003-0.7% 0.0002 93,200 2 UZDRE BİST30 90000 31Ekim17 SATIM 0.24 0.25 0.25 0.26-3.9% -0.10 8.8 524-0.002-0.8% 0.0002 88,750 148 UZDRG BİST30 95000 29Aralık17 SATIM 0.44 0.45 0.46 0.47-4.3% -0.15 7.3 348-0.002-0.5% 0.0002 92,750 52 UZDRF BİST30 90000 29Aralık17 SATIM 0.31 0.32 0.32 0.33-3.1% -0.11 7.5 473-0.002-0.6% 0.0002 88,400 49 2

Dün AKDIB AKBANK 8.2 31Mart17 ALIM 0.65 0.67 0.62 0.64 4.8% 0.90 12.1 0.011-0.005-0.7% 1.0 8.87 0 AKDIC AKBANK 7.5 31Mart17 ALIM 1.34 1.37 1.30 1.33 3.0% 0.99 6.5 0.010 0.000 0.0% 1.0 8.87 4 AKDIH AKBANK 9.9 28Nisan17 ALIM 0.06 0.07 0.05 0.06 18.2% 0.15 21.5 0.067-0.003-5.0% 1.0 9.97 426 AKDIF AKBANK 9.3 28Nisan17 ALIM 0.18 0.19 0.17 0.18 5.7% 0.35 16.9 0.029-0.006-3.0% 1.0 9.49 239 AKDIE AKBANK 8.7 28Nisan17 ALIM 0.46 0.47 0.44 0.45 4.5% 0.62 12.0 0.016-0.006-1.3% 1.0 9.17 51 AKDID AKBANK 8.1 28Nisan17 ALIM 0.90 0.92 0.87 0.89 3.4% 0.82 8.1 0.012-0.004-0.4% 1.0 9.02 0 AKDII AKBANK 10 31Mayıs17 ALIM 0.14 0.15 0.13 0.14 7.4% 0.23 14.6 0.044-0.003-2.3% 1.0 10.15 14 AKDIJ AKBANK 9.4 31Mayıs17 ALIM 0.29 0.30 0.28 0.29 3.5% 0.40 12.0 0.025-0.005-1.5% 1.0 9.70 3 AKBNK AKDIK AKBANK 9.7 30Haziran17 ALIM 0.31 0.32 0.30 0.31 3.3% 0.37 10.4 0.027-0.004-1.2% 1.0 10.02 0 8.995 AKDIG AKBANK 9 30Haziran17 ALIM 0.61 0.62 0.59 0.60 3.4% 0.56 8.3 0.018-0.004-0.6% 1.0 9.62 1 0.56% AKDTL AKBANK 7.7 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 7.67 51 AKDTM AKBANK 7 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.97 1 AKDUC AKBANK 9 28Nisan17 SATIM 0.38 0.39 0.41 0.42-7.2% -0.52 12.1 0.019-0.006-1.6% 1.0 8.61 1 AKDUA AKBANK 8.4 28Nisan17 SATIM 0.15 0.16 0.17 0.18-11.4% -0.27 15.0 0.037-0.005-3.3% 1.0 8.24 316 AKDTN AKBANK 7.8 28Nisan17 SATIM 0.05 0.06 0.06 0.07-15.4% -0.11 17.2 0.089-0.003-5.4% 1.0 7.74 277 AKDTO AKBANK 7.2 28Nisan17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 7.16 0 AKDUD AKBANK 8.8 31Mayıs17 SATIM 0.36 0.37 0.39 0.40-7.6% -0.40 9.8 0.025-0.005-1.3% 1.0 8.43 4 AKDUE AKBANK 8.2 31Mayıs17 SATIM 0.18 0.19 0.19 0.20-5.1% -0.23 11.2 0.043-0.004-2.0% 1.0 8.01 0 AKDUF AKBANK 8.6 30Haziran17 SATIM 0.35 0.36 0.37 0.38-5.3% -0.33 8.5 0.030-0.004-1.0% 1.0 8.24 0 AKDUB AKBANK 8 30Haziran17 SATIM 0.19 0.20 0.20 0.21-4.9% -0.20 9.5 0.049-0.003-1.5% 1.0 7.80 8 EKDHK EMLAK GYO 3.3 31Mart17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.07 14.6 0.148-0.001-5.2% 1.0 3.33 167 EKDHI EMLAK GYO 3.1 31Mart17 ALIM 0.05 0.06 0.04 0.05 22.2% 0.45 27.2 0.022-0.004-7.2% 1.0 3.16 58 EKDHJ EMLAK GYO 2.9 31Mart17 ALIM 0.18 0.20 0.17 0.19 5.6% 0.85 13.2 0.012-0.002-1.1% 1.0 3.10 0 EKDHL EMLAK GYO 2.7 31Mart17 ALIM 0.37 0.39 0.36 0.38 2.7% 0.98 7.8 0.010 0.000-0.1% 1.0 3.09 0 EKDHO EMLAK GYO 3.4 28Nisan17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.17 15.2 0.059-0.001-4.1% 1.0 3.44 150 EKDHN EMLAK GYO 3.2 28Nisan17 ALIM 0.07 0.08 0.07 0.08 0.0% 0.39 15.8 0.026-0.002-2.7% 1.0 3.28 193 EKDHM EMLAK GYO 3 28Nisan17 ALIM 0.18 0.20 0.17 0.19 5.6% 0.65 10.5 0.016-0.002-1.0% 1.0 3.20 265 EKDIA EMLAK GYO 2.8 28Nisan17 ALIM 0.32 0.34 0.31 0.33 3.1% 0.84 7.7 0.012-0.001-0.3% 1.0 3.14 0 EKGYO EKDIB EMLAK GYO 3.4 31Mayıs17 ALIM 0.03 0.05 0.02 0.04 33.3% 0.17 12.9 0.059-0.001-2.2% 1.0 3.45 0 3.065 EKDIC EMLAK GYO 3.2 31Mayıs17 ALIM 0.07 0.08 0.06 0.07 15.4% 0.33 14.1 0.031-0.001-1.8% 1.0 3.28 0 0.33% EKDTH EMLAK GYO 3.2 31Mart17 SATIM 0.14 0.16 0.15 0.17-6.2% -0.79 16.0 0.013-0.003-1.8% 1.0 3.04 2 EKDTF EMLAK GYO 3 31Mart17 SATIM 0.03 0.05 0.04 0.06-20.0% -0.32 21.5 0.032-0.004-8.8% 1.0 2.95 0 EKDTG EMLAK GYO 2.8 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.06 12.4 0.162-0.001-5.5% 1.0 2.77 52 EKDTI EMLAK GYO 2.6 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 2.57 0 EKDTL EMLAK GYO 3.3 28Nisan17 SATIM 0.23 0.24 0.24 0.25-4.1% -0.73 9.5 0.014-0.002-0.7% 1.0 3.06 42 EKDTJ EMLAK GYO 3.1 28Nisan17 SATIM 0.11 0.12 0.12 0.13-8.0% -0.48 12.5 0.021-0.002-1.8% 1.0 2.98 100 EKDTK EMLAK GYO 2.9 28Nisan17 SATIM 0.04 0.06 0.05 0.07-16.7% -0.24 13.0 0.042-0.002-3.2% 1.0 2.84 0 EKDTM EMLAK GYO 2.7 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.10 11.2 0.102-0.001-4.4% 1.0 2.67 0 EKDTN EMLAK GYO 3.1 31Mayıs17 SATIM 0.19 0.20 0.20 0.21-4.9% -0.57 9.0 0.018-0.001-0.7% 1.0 2.90 0 EKDTO EMLAK GYO 2.9 31Mayıs17 SATIM 0.10 0.11 0.10 0.11 0.0% -0.36 10.9 0.028-0.001-1.3% 1.0 2.79 0 3

Dün ERDHK EREGLI 6.2 31Mart17 ALIM 0.11 0.12 0.11 0.12 0.0% 0.46 25.3 0.022-0.008-7.2% 1.0 6.32 329 ERDHL EREGLI 5.7 31Mart17 ALIM 0.47 0.49 0.47 0.49 0.0% 0.88 11.1 0.012-0.004-0.8% 1.0 6.19 0 ERDHI EREGLI 5.2 31Mart17 ALIM 0.95 0.97 0.93 0.95 2.1% 0.98 6.3 0.010 0.000 0.0% 1.0 6.17 0 ERDHJ EREGLI 4.8 31Mart17 ALIM 1.35 1.37 1.33 1.35 1.5% 1.00 4.5 0.010 0.000 0.0% 1.0 6.17 11 ERDHN EREGLI 6.5 28Nisan17 ALIM 0.12 0.13 0.12 0.13 0.0% 0.34 16.5 0.030-0.004-3.2% 1.0 6.63 1,368 ERDHM EREGLI 6 28Nisan17 ALIM 0.37 0.39 0.36 0.38 2.7% 0.65 10.5 0.016-0.004-1.0% 1.0 6.39 144 ERDIA EREGLI 5.5 28Nisan17 ALIM 0.76 0.78 0.75 0.77 1.3% 0.86 6.8 0.012-0.002-0.3% 1.0 6.28 0 ERDID EREGLI 6.6 31Mayıs17 ALIM 0.08 0.09 0.08 0.09 0.0% 0.20 14.2 0.051-0.002-2.4% 1.0 6.69 1 ERDIC EREGLI 6.1 31Mayıs17 ALIM 0.21 0.22 0.21 0.22 0.0% 0.41 11.8 0.024-0.003-1.4% 1.0 6.32 0 EREGL ERDIB EREGLI 6.8 30Haziran17 ALIM 0.10 0.11 0.10 0.11 0.0% 0.20 12.2 0.049-0.002-1.7% 1.0 6.91 103 6.135 ERDHO EREGLI 6.3 30Haziran17 ALIM 0.22 0.23 0.21 0.22 4.7% 0.38 10.5 0.027-0.002-1.1% 1.0 6.53 48 0.33% ERDTH EREGLI 5.6 31Mart17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.08 19.1 0.124-0.003-14.8% 1.0 5.57 53 ERDTI EREGLI 5.2 31Mart17 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 8 ERDTF EREGLI 4.9 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.87 7 ERDTG EREGLI 4.6 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.57 0 ERDTM EREGLI 6.2 28Nisan17 SATIM 0.24 0.28 0.25 0.29-3.7% -0.47 10.7 0.021-0.004-1.7% 1.0 5.92 10 ERDTJ EREGLI 5.7 28Nisan17 SATIM 0.08 0.11 0.08 0.11 0.0% -0.20 12.3 0.049-0.003-3.1% 1.0 5.59 798 ERDTK EREGLI 5.2 28Nisan17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.07 12.2 0.141-0.001-4.8% 1.0 5.16 83 ERDTO EREGLI 5.9 31Mayıs17 SATIM 0.31 0.32 0.32 0.33-3.1% -0.49 9.5 0.021-0.003-1.0% 1.0 5.58 459 ERDUA EREGLI 5.5 31Mayıs17 SATIM 0.16 0.17 0.17 0.18-5.7% -0.30 10.7 0.034-0.003-1.6% 1.0 5.33 12 ERDTN EREGLI 6 30Haziran17 SATIM 0.39 0.40 0.40 0.41-2.5% -0.50 7.6 0.020-0.003-0.7% 1.0 5.60 33 ERDTL EREGLI 5.5 30Haziran17 SATIM 0.19 0.20 0.20 0.21-4.9% -0.29 9.0 0.034-0.002-1.2% 1.0 5.30 113 GADKI GARANTI 8.9 31Mart17 ALIM 0.30 0.31 0.29 0.30 3.4% 0.68 20.4 0.015-0.010-3.3% 1.0 9.21 34 GADKJ GARANTI 8.4 31Mart17 ALIM 0.73 0.75 0.71 0.73 2.8% 0.92 11.3 0.011-0.004-0.5% 1.0 9.15 0 GADKG GARANTI 7.9 31Mart17 ALIM 1.21 1.23 1.19 1.21 1.7% 0.98 7.3 0.010-0.001-0.1% 1.0 9.13 0 GADKH GARANTI 7.4 31Mart17 ALIM 1.71 1.74 1.68 1.71 1.8% 1.00 5.3 0.010 0.000 0.0% 1.0 9.14 1 GADKK GARANTI 6.9 31Mart17 ALIM 2.20 2.23 2.18 2.21 0.9% 1.00 4.1 0.010 0.001 0.0% 1.0 9.13 0 GADLB GARANTI 10 28Nisan17 ALIM 0.05 0.07 0.05 0.07 0.0% 0.13 18.6 0.075-0.003-4.9% 1.0 10.07 14 GADLA GARANTI 9.5 28Nisan17 ALIM 0.13 0.14 0.13 0.14 0.0% 0.27 18.7 0.036-0.005-3.6% 1.0 9.64 47 GADKN GARANTI 9 28Nisan17 ALIM 0.32 0.33 0.31 0.32 3.2% 0.49 14.1 0.020-0.006-1.9% 1.0 9.33 215 GADKM GARANTI 8.5 28Nisan17 ALIM 0.61 0.63 0.59 0.61 3.3% 0.71 10.4 0.014-0.005-0.8% 1.0 9.13 5 GADKL GARANTI 8 28Nisan17 ALIM 1.00 1.03 0.99 1.02 1.0% 0.86 7.6 0.012-0.003-0.3% 1.0 9.03 0 GADLD GARANTI 10.1 31Mayıs17 ALIM 0.12 0.13 0.12 0.13 0.0% 0.21 15.1 0.047-0.003-2.5% 1.0 10.23 25 GADLC GARANTI 9.6 31Mayıs17 ALIM 0.24 0.25 0.23 0.24 4.3% 0.34 13.0 0.029-0.004-1.7% 1.0 9.85 64 GADLE GARANTI 9.1 31Mayıs17 ALIM 0.42 0.43 0.41 0.42 2.4% 0.50 10.8 0.020-0.005-1.1% 1.0 9.53 0 GARAN GADLF GARANTI 9.6 30Haziran17 ALIM 0.36 0.37 0.35 0.36 2.8% 0.40 10.2 0.025-0.004-1.0% 1.0 9.97 0 9.075 GADKO GARANTI 9.1 30Haziran17 ALIM 0.56 0.57 0.55 0.56 1.8% 0.54 8.7 0.018-0.004-0.7% 1.0 9.67 12 0.22% GADYE GARANTI 8.7 31Mart17 SATIM 0.05 0.06 0.06 0.07-15.4% -0.19 32.4 0.053-0.008-14.1% 1.0 8.64 1,043 GADYF GARANTI 8.2 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.05 a.d. a.d. a.d. a.d. 1.0 8.17 96 GADYC GARANTI 7.7 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 7.67 308 GADYD GARANTI 7.2 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.17 116 GADYG GARANTI 6.7 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.67 0 GADYM GARANTI 9.5 28Nisan17 SATIM 0.68 0.70 0.70 0.72-2.8% -0.73 9.4 0.014-0.005-0.7% 1.0 8.80 3 GADYL GARANTI 9 28Nisan17 SATIM 0.36 0.37 0.38 0.39-5.2% -0.51 12.6 0.020-0.006-1.7% 1.0 8.63 111 GADYH GARANTI 8.5 28Nisan17 SATIM 0.16 0.17 0.18 0.19-10.8% -0.29 15.3 0.035-0.005-3.2% 1.0 8.33 926 GADYI GARANTI 8 28Nisan17 SATIM 0.07 0.08 0.08 0.09-11.8% -0.14 17.2 0.071-0.003-4.6% 1.0 7.92 104 GADYJ GARANTI 7.5 28Nisan17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.06 14.1 0.160-0.002-4.7% 1.0 7.45 30 GADZA GARANTI 9 31Mayıs17 SATIM 0.43 0.44 0.45 0.46-4.4% -0.46 9.5 0.022-0.005-1.1% 1.0 8.56 0 GADYN GARANTI 8.5 31Mayıs17 SATIM 0.24 0.25 0.26 0.27-7.5% -0.30 10.9 0.033-0.004-1.7% 1.0 8.25 90 GADYO GARANTI 8 31Mayıs17 SATIM 0.13 0.14 0.14 0.15-6.9% -0.18 12.1 0.056-0.003-2.3% 1.0 7.86 0 GADZB GARANTI 8.6 30Haziran17 SATIM 0.33 0.34 0.35 0.36-5.6% -0.33 8.7 0.031-0.004-1.1% 1.0 8.26 1 GADYK GARANTI 8 30Haziran17 SATIM 0.18 0.19 0.19 0.20-5.1% -0.20 9.8 0.051-0.003-1.5% 1.0 7.81 108 4

Dün HADIA HALKBANK 11.5 31Mart17 ALIM 0.19 0.21 0.20 0.22-4.8% 0.46 24.9 0.022-0.016-7.8% 1.0 11.71 85 HADIB HALKBANK 10.6 31Mart17 ALIM 0.85 0.88 0.83 0.86 2.4% 0.89 11.5 0.011-0.007-0.8% 1.0 11.48 5 HADHN HALKBANK 9.8 31Mart17 ALIM 1.62 1.66 1.59 1.63 1.9% 0.98 6.7 0.010-0.001-0.1% 1.0 11.46 0 HADHO HALKBANK 9.1 31Mart17 ALIM 2.31 2.35 2.28 2.32 1.3% 1.00 4.8 0.010 0.000 0.0% 1.0 11.45 0 HADIF HALKBANK 13.4 28Nisan17 ALIM 0.03 0.05 0.02 0.04 33.3% 0.07 18.4 0.147-0.002-5.9% 1.0 13.45 880 HADID HALKBANK 12.5 28Nisan17 ALIM 0.09 0.11 0.09 0.11 0.0% 0.21 22.7 0.047-0.006-5.8% 1.0 12.61 3,383 HADIC HALKBANK 11.6 28Nisan17 ALIM 0.38 0.41 0.32 0.34 19.7% 0.50 13.9 0.020-0.008-2.1% 1.0 12.01 137 HADIG HALKBANK 10.7 28Nisan17 ALIM 0.99 1.02 0.81 0.84 21.8% 0.77 8.6 0.013-0.006-0.6% 1.0 11.72 0 HADIH HALKBANK 12.4 31Mayıs17 ALIM 0.24 0.25 0.24 0.25 0.0% 0.29 13.3 0.034-0.005-2.1% 1.0 12.65 194 HADII HALKBANK 11.5 31Mayıs17 ALIM 0.58 0.60 0.57 0.59 1.7% 0.51 9.9 0.020-0.006-1.1% 1.0 12.10 0 HADIJ HALKBANK 10.7 31Mayıs17 ALIM 1.06 1.09 1.04 1.07 1.9% 0.71 7.4 0.014-0.005-0.5% 1.0 11.79 0 HALKB HADIK HALKBANK 12.9 30Haziran17 ALIM 0.26 0.27 0.25 0.26 3.9% 0.27 11.6 0.038-0.004-1.6% 1.0 13.17 0 11.385 HADIE HALKBANK 12 30Haziran17 ALIM 0.53 0.55 0.52 0.54 1.9% 0.44 9.3 0.023-0.005-1.0% 1.0 12.55 31 0.35% HADTL HALKBANK 10.8 31Mart17 SATIM 0.06 0.07 0.07 0.08-13.3% -0.16 31.1 0.061-0.009-14.2% 1.0 10.73 755 HADTM HALKBANK 10 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 9.97 455 HADTJ HALKBANK 9.3 31Mart17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 9.27 53 HADTK HALKBANK 8.7 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 8.67 137 HADUB HALKBANK 11.8 28Nisan17 SATIM 0.63 0.66 0.73 0.76-13.4% -0.57 9.9 0.018-0.009-1.4% 1.0 11.14 5 HADTN HALKBANK 11 28Nisan17 SATIM 0.30 0.32 0.33 0.35-8.8% -0.32 11.7 0.031-0.008-2.6% 1.0 10.68 65 HADTO HALKBANK 10.2 28Nisan17 SATIM 0.11 0.12 0.12 0.13-8.0% -0.14 14.1 0.071-0.005-4.1% 1.0 10.08 247 HADUC HALKBANK 9.4 28Nisan17 SATIM 0.03 0.05 0.05 0.06-27.3% -0.06 13.2 0.181-0.002-5.9% 1.0 9.35 0 HADUF HALKBANK 11.4 31Mayıs17 SATIM 0.58 0.60 0.60 0.62-3.3% -0.46 8.8 0.022-0.006-1.1% 1.0 10.80 0 HADUE HALKBANK 10.7 31Mayıs17 SATIM 0.32 0.33 0.34 0.35-5.8% -0.29 10.2 0.034-0.005-1.7% 1.0 10.37 0 HADUD HALKBANK 10 31Mayıs17 SATIM 0.16 0.17 0.17 0.18-5.7% -0.17 11.4 0.059-0.004-2.4% 1.0 9.83 0 HADUG HALKBANK 11.3 30Haziran17 SATIM 0.60 0.62 0.62 0.64-3.2% -0.41 7.6 0.025-0.005-0.8% 1.0 10.68 35 HADUA HALKBANK 10.5 30Haziran17 SATIM 0.34 0.35 0.35 0.36-2.8% -0.26 8.7 0.038-0.004-1.3% 1.0 10.15 34 ISDIN ISBANK 5.5 31Mart17 ALIM 1.20 1.23 1.16 1.19 3.4% 1.00 5.4 0.010 0.000 0.0% 1.0 6.73 0 ISDIO ISBANK 5.1 31Mart17 ALIM 1.60 1.63 1.56 1.59 2.5% 1.00 4.1 0.010 0.000 0.0% 1.0 6.73 0 ISDJE ISBANK 7.1 28Nisan17 ALIM 0.06 0.07 0.06 0.07 0.0% 0.21 20.0 0.048-0.003-4.7% 1.0 7.17 403 ISDJC ISBANK 6.6 28Nisan17 ALIM 0.23 0.24 0.22 0.23 4.4% 0.48 13.9 0.021-0.005-1.9% 1.0 6.84 55 ISDJA ISBANK 6.1 28Nisan17 ALIM 0.54 0.56 0.52 0.54 3.8% 0.76 9.2 0.013-0.003-0.6% 1.0 6.66 50 ISDJB ISBANK 5.7 28Nisan17 ALIM 0.86 0.88 0.83 0.85 3.6% 0.89 6.8 0.011-0.002-0.2% 1.0 6.58 0 ISDJF ISBANK 6.7 31Mayıs17 ALIM 0.29 0.30 0.28 0.29 3.5% 0.48 11.0 0.021-0.003-1.2% 1.0 7.00 22 ISDJG ISBANK 6.2 31Mayıs17 ALIM 0.57 0.58 0.56 0.57 1.8% 0.70 8.1 0.014-0.003-0.5% 1.0 6.78 0 ISCTR ISDJH ISBANK 7 30Haziran17 ALIM 0.26 0.27 0.25 0.26 3.9% 0.41 10.2 0.024-0.003-1.1% 1.0 7.27 0 6.675 ISDJD ISBANK 6.5 30Haziran17 ALIM 0.49 0.50 0.47 0.48 4.2% 0.60 8.1 0.017-0.003-0.6% 1.0 7.00 191 0.60% ISDUJ ISBANK 5.1 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.07 112 ISDUK ISBANK 4.7 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.67 0 ISDVA ISBANK 6.3 28Nisan17 SATIM 0.15 0.16 0.16 0.17-6.1% -0.34 14.7 0.030-0.004-2.7% 1.0 6.14 863 ISDUN ISBANK 5.9 28Nisan17 SATIM 0.06 0.07 0.07 0.08-13.3% -0.16 17.0 0.063-0.003-4.2% 1.0 5.83 1,098 ISDUL ISBANK 5.5 28Nisan17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.07 13.1 0.150-0.001-4.8% 1.0 5.46 121 ISDUM ISBANK 5.1 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 5.07 0 ISDVC ISBANK 6.5 31Mayıs17 SATIM 0.28 0.29 0.30 0.31-6.6% -0.42 9.8 0.024-0.003-1.2% 1.0 6.21 0 ISDVB ISBANK 6 31Mayıs17 SATIM 0.12 0.13 0.13 0.14-7.4% -0.23 11.6 0.044-0.003-2.1% 1.0 5.87 40 ISDVD ISBANK 5.9 30Haziran17 SATIM 0.14 0.15 0.15 0.16-6.5% -0.21 9.6 0.047-0.002-1.5% 1.0 5.75 0 ISDUO ISBANK 5.4 30Haziran17 SATIM 0.06 0.07 0.07 0.08-13.3% -0.11 10.5 0.092-0.001-2.1% 1.0 5.33 48 5

Dün KCDHH KOC HOLDING 15.5 31Mart17 ALIM 0.15 0.16 0.15 0.16 0.0% 0.51 25.4 0.039-0.010-6.6% 0.5 15.82 86 KCDHF KOC HOLDING 13.9 31Mart17 ALIM 0.80 0.82 0.79 0.81 1.3% 0.96 9.0 0.021-0.002-0.2% 0.5 15.54 0 KCDHG KOC HOLDING 13.2 31Mart17 ALIM 1.15 1.18 1.13 1.16 1.7% 0.99 6.5 0.020 0.000 0.0% 0.5 15.56 0 KCDHJ KOC HOLDING 17 28Nisan17 ALIM 0.05 0.07 0.05 0.07 0.0% 0.15 18.2 0.136-0.003-4.5% 0.5 17.14 216 KCDHI KOC HOLDING 16 28Nisan17 ALIM 0.15 0.16 0.15 0.16 0.0% 0.34 17.2 0.059-0.005-3.0% 0.5 16.32 18 KCDHK KOC HOLDING 14.8 28Nisan17 ALIM 0.44 0.46 0.43 0.45 2.3% 0.66 11.2 0.031-0.005-1.1% 0.5 15.72 1 KCHOL KCDHM KOC HOLDING 16.6 31Mayıs17 ALIM 0.17 0.18 0.17 0.18 0.0% 0.31 13.5 0.064-0.003-1.9% 0.5 16.96 0 15.455 KCDHL KOC HOLDING 15.5 31Mayıs17 ALIM 0.38 0.39 0.37 0.38 2.7% 0.52 10.5 0.038-0.004-1.0% 0.5 16.28 0 0.32% KCDTD KOC HOLDING 14 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.05 19.2 0.377-0.003-13.0% 0.5 13.94 3 KCDTB KOC HOLDING 13.5 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 0.5 13.44 34 KCDTC KOC HOLDING 12.6 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.5 12.54 4 KCDTF KOC HOLDING 15.6 28Nisan17 SATIM 0.35 0.36 0.37 0.38-5.3% -0.56 12.0 0.036-0.005-1.4% 0.5 14.88 0 KCDTE KOC HOLDING 14.5 28Nisan17 SATIM 0.13 0.14 0.14 0.15-6.9% -0.28 15.3 0.072-0.004-3.3% 0.5 14.22 172 KCDTG KOC HOLDING 13.6 28Nisan17 SATIM 0.05 0.06 0.06 0.07-15.4% -0.13 17.2 0.153-0.003-5.1% 0.5 13.48 0 KCDTH KOC HOLDING 15.3 31Mayıs17 SATIM 0.34 0.35 0.35 0.36-2.8% -0.44 9.9 0.046-0.004-1.1% 0.5 14.60 1 KCDTI KOC HOLDING 14.2 31Mayıs17 SATIM 0.15 0.16 0.16 0.17-6.1% -0.24 11.7 0.083-0.003-2.0% 0.5 13.88 0 KRDAO KARDEMIR 1.45 31Mart17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 1.47 2 KRDBA KARDEMIR 1.35 31Mart17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 1.37 1,899 KRDAM KARDEMIR 1.25 31Mart17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.13 17.3 0.039-0.002-7.6% 2.0 1.27 159 KRDAN KARDEMIR 1.15 31Mart17 ALIM 0.08 0.10 0.08 0.10 0.0% 0.68 16.3 0.008-0.003-3.1% 2.0 1.20 0 KRDBD KARDEMIR 1.5 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 2.0 1.52 0 KRDBC KARDEMIR 1.4 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.04 a.d. a.d. a.d. a.d. 2.0 1.42 171 KRDBB KARDEMIR 1.3 28Nisan17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.19 13.9 0.027-0.001-3.6% 2.0 1.32 329 KRDBE KARDEMIR 1.2 28Nisan17 ALIM 0.08 0.09 0.07 0.08 13.3% 0.48 13.8 0.010-0.002-2.0% 2.0 1.25 72 KRDMD KRDBG KARDEMIR 1.3 31Mayıs17 ALIM 0.05 0.06 0.04 0.05 22.2% 0.29 13.5 0.017-0.001-2.0% 2.0 1.33 0 1.175 KRDBF KARDEMIR 1.2 31Mayıs17 ALIM 0.12 0.14 0.12 0.14 0.0% 0.53 9.2 0.010-0.001-1.0% 2.0 1.27 40 0.00% KRDRA KARDEMIR 1.35 31Mart17 SATIM 0.34 0.37 0.35 0.38-2.7% -0.99 6.4 0.005 0.000 0.0% 2.0 1.17 0 KRDPO KARDEMIR 1.25 31Mart17 SATIM 0.14 0.16 0.15 0.17-6.2% -0.88 13.1 0.006-0.001-0.9% 2.0 1.17 0 KRDPM KARDEMIR 1.15 31Mart17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.32 19.2 0.016-0.003-9.4% 2.0 1.13 20 KRDPN KARDEMIR 1.05 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.05 9.1 0.092-0.001-4.2% 2.0 1.04 0 KRDRD KARDEMIR 1.35 28Nisan17 SATIM 0.32 0.34 0.33 0.35-2.9% -0.91 6.4 0.006-0.001-0.2% 2.0 1.18 0 KRDRB KARDEMIR 1.25 28Nisan17 SATIM 0.16 0.18 0.17 0.19-5.6% -0.68 9.3 0.008-0.001-0.9% 2.0 1.16 0 KRDRC KARDEMIR 1.15 28Nisan17 SATIM 0.06 0.07 0.06 0.07 0.0% -0.35 13.4 0.014-0.002-2.4% 2.0 1.12 5 KRDRE KARDEMIR 1.05 28Nisan17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.14 10.4 0.036-0.001-3.1% 2.0 1.03 0 KRDRG KARDEMIR 1.2 31Mayıs17 SATIM 0.12 0.13 0.12 0.13 0.0% -0.47 9.0 0.011-0.001-1.0% 2.0 1.14 0 KRDRF KARDEMIR 1.1 31Mayıs17 SATIM 0.05 0.06 0.05 0.06 0.0% -0.25 10.4 0.020-0.001-1.9% 2.0 1.07 0 SADFO SABANCI HOLDING 9.6 31Mart17 ALIM 0.74 0.77 0.71 0.74 4.1% 0.90 12.1 0.011-0.005-0.7% 1.0 10.37 0 SADGA SABANCI HOLDING 8.7 31Mart17 ALIM 1.61 1.65 1.57 1.61 2.5% 0.99 6.2 0.010 0.000 0.0% 1.0 10.35 0 SADGD SABANCI HOLDING 11.8 28Nisan17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.06 19.0 0.155-0.002-6.2% 1.0 11.84 0 SADGC SABANCI HOLDING 11 28Nisan17 ALIM 0.11 0.12 0.11 0.12 0.0% 0.23 20.3 0.044-0.005-4.3% 1.0 11.12 6 SADGB SABANCI HOLDING 10.25 28Nisan17 ALIM 0.37 0.38 0.35 0.36 5.6% 0.52 14.2 0.019-0.007-1.8% 1.0 10.63 6 SAHOL SADGE SABANCI HOLDING 9.5 28Nisan17 ALIM 0.86 0.89 0.83 0.86 3.6% 0.79 9.1 0.013-0.005-0.5% 1.0 10.39 0 10.285 SADGF SABANCI HOLDING 10.5 31Mayıs17 ALIM 0.43 0.44 0.42 0.43 2.4% 0.48 11.4 0.021-0.005-1.2% 1.0 10.94 0 0.39% SADRK SABANCI HOLDING 9.1 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 9.07 0 SADRL SABANCI HOLDING 8.4 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 8.37 0 SADRO SABANCI HOLDING 10.3 28Nisan17 SATIM 0.41 0.43 0.44 0.46-6.7% -0.50 12.3 0.020-0.007-1.6% 1.0 9.87 0 SADRN SABANCI HOLDING 9.5 28Nisan17 SATIM 0.14 0.15 0.15 0.16-6.5% -0.21 15.5 0.047-0.005-3.5% 1.0 9.35 20 SADRM SABANCI HOLDING 9.25 28Nisan17 SATIM 0.09 0.10 0.10 0.11-9.5% -0.15 15.9 0.065-0.004-4.3% 1.0 9.15 0 SADSA SABANCI HOLDING 8.5 28Nisan17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.05 a.d. a.d. a.d. a.d. 1.0 8.46 0 SADSB SABANCI HOLDING 9.5 31Mayıs17 SATIM 0.20 0.21 0.21 0.22-4.7% -0.24 12.0 0.042-0.004-2.0% 1.0 9.29 0 6

Dün TCDDF TURKCELL 12 31Mart17 ALIM 0.56 0.59 0.53 0.56 5.5% 0.81 17.1 0.012-0.010-1.7% 1.0 12.59 3 TCDDG TURKCELL 11.25 31Mart17 ALIM 1.25 1.29 1.21 1.25 3.3% 0.97 9.4 0.010-0.002-0.2% 1.0 12.54 0 TCDDD TURKCELL 10.7 31Mart17 ALIM 1.79 1.83 1.75 1.79 2.3% 0.99 6.8 0.010 0.000 0.0% 1.0 12.53 0 TCDDE TURKCELL 9.8 31Mart17 ALIM 2.69 2.73 2.65 2.69 1.5% 1.00 4.6 0.010 0.001 0.0% 1.0 12.53 0 TCDDH TURKCELL 12.5 28Nisan17 ALIM 0.49 0.51 0.47 0.49 4.2% 0.56 13.7 0.018-0.008-1.6% 1.0 13.01 22 TCDDI TURKCELL 11.75 28Nisan17 ALIM 1.00 1.03 0.97 1.00 3.0% 0.79 9.5 0.013-0.006-0.6% 1.0 12.78 0 TCDDK TURKCELL 11 28Nisan17 ALIM 1.65 1.68 1.61 1.64 2.5% 0.91 6.8 0.011-0.003-0.2% 1.0 12.68 0 TCELL TCDDJ TURKCELL 10.25 28Nisan17 ALIM 2.35 2.39 2.31 2.35 1.7% 0.97 5.0 0.010-0.001 0.0% 1.0 12.64 0 12.460 TCDDL TURKCELL 12.4 31Mayıs17 ALIM 0.76 0.78 0.74 0.76 2.7% 0.62 9.8 0.016-0.006-0.8% 1.0 13.18 0 0.36% TCDYS TURKCELL 11.5 31Mart17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.06 26.8 0.172-0.004-20.5% 1.0 11.47 12 TCDYT TURKCELL 10.75 31Mart17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 10.72 346 TCDYP TURKCELL 10.2 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 10.17 30 TCDYR TURKCELL 9.6 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 9.57 68 TCDYY TURKCELL 12 28Nisan17 SATIM 0.20 0.22 0.22 0.24-8.7% -0.28 15.6 0.036-0.007-3.3% 1.0 11.78 100 TCDYU TURKCELL 11.25 28Nisan17 SATIM 0.07 0.08 0.08 0.09-11.8% -0.12 18.6 0.083-0.004-5.5% 1.0 11.17 35 TCDYV TURKCELL 10.5 28Nisan17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.05 a.d. a.d. a.d. a.d. 1.0 10.46 34 TCDYZ TURKCELL 9.75 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 9.72 0 TCDZP TURKCELL 11.5 31Mayıs17 SATIM 0.18 0.19 0.20 0.21-9.8% -0.20 12.7 0.051-0.004-2.4% 1.0 11.31 4 THDJK TURK HAVA Y 6.4 31Mart17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.08 22.8 0.124-0.002-12.4% 1.0 6.43 229 THDJL TURK HAVA Y 6 31Mart17 ALIM 0.09 0.10 0.09 0.10 0.0% 0.44 27.4 0.023-0.008-8.2% 1.0 6.10 2,052 THDJM TURK HAVA Y 5.6 31Mart17 ALIM 0.37 0.39 0.36 0.38 2.7% 0.85 13.2 0.012-0.004-1.1% 1.0 5.99 119 THDJI TURK HAVA Y 5.2 31Mart17 ALIM 0.74 0.76 0.73 0.75 1.4% 0.97 7.6 0.011-0.001-0.1% 1.0 5.96 0 THDJJ TURK HAVA Y 4.8 31Mart17 ALIM 1.14 1.16 1.13 1.15 0.9% 1.00 5.1 0.010 0.000 0.0% 1.0 5.96 0 THDKC TURK HAVA Y 6.7 28Nisan17 ALIM 0.03 0.05 0.04 0.06-20.0% 0.14 16.7 0.071-0.002-5.4% 1.0 6.75 0 THDJN TURK HAVA Y 6.3 28Nisan17 ALIM 0.11 0.12 0.11 0.12 0.0% 0.32 16.6 0.031-0.004-3.3% 1.0 6.42 1,044 THDJO TURK HAVA Y 5.9 28Nisan17 ALIM 0.28 0.29 0.28 0.29 0.0% 0.59 12.2 0.017-0.004-1.4% 1.0 6.19 430 THDKA TURK HAVA Y 5.5 28Nisan17 ALIM 0.56 0.58 0.55 0.57 1.8% 0.81 8.3 0.013-0.003-0.5% 1.0 6.08 28 THDKD TURK HAVA Y 5.1 28Nisan17 ALIM 0.91 0.93 0.90 0.92 1.1% 0.92 5.9 0.011-0.001-0.1% 1.0 6.03 0 THDKE TURK HAVA Y 6.2 31Mayıs17 ALIM 0.25 0.26 0.25 0.26 0.0% 0.46 10.8 0.022-0.003-1.3% 1.0 6.46 224 THDKF TURK HAVA Y 5.8 31Mayıs17 ALIM 0.46 0.48 0.45 0.47 2.2% 0.65 8.2 0.016-0.003-0.6% 1.0 6.28 39 THDKG TURK HAVA Y 5.4 31Mayıs17 ALIM 0.75 0.77 0.74 0.76 1.3% 0.81 6.3 0.013-0.002-0.3% 1.0 6.17 26 THYAO THDKH TURK HAVA Y 6.5 30Haziran17 ALIM 0.22 0.23 0.22 0.23 0.0% 0.38 10.0 0.026-0.003-1.1% 1.0 6.73 7 5.925 THDKB TURK HAVA Y 6 30Haziran17 ALIM 0.43 0.44 0.43 0.44 0.0% 0.58 7.9 0.017-0.003-0.6% 1.0 6.44 171 0.17% THDVF TURK HAVA Y 6.2 31Mart17 SATIM 0.29 0.31 0.30 0.32-3.2% -0.79 15.5 0.013-0.005-1.8% 1.0 5.89 0 THDVG TURK HAVA Y 5.8 31Mart17 SATIM 0.06 0.07 0.08 0.09-23.5% -0.32 27.1 0.031-0.007-11.0% 1.0 5.73 145 THDVH TURK HAVA Y 5.4 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.07 18.4 0.145-0.002-12.5% 1.0 5.37 12 THDVD TURK HAVA Y 5 31Mart17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 4.97 48 THDVE TURK HAVA Y 4.6 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.57 2 THDVM TURK HAVA Y 6.1 28Nisan17 SATIM 0.28 0.29 0.29 0.30-3.4% -0.55 11.3 0.018-0.004-1.5% 1.0 5.81 3 THDVI TURK HAVA Y 5.7 28Nisan17 SATIM 0.11 0.12 0.12 0.13-8.0% -0.29 14.7 0.034-0.004-3.1% 1.0 5.58 99 THDVJ TURK HAVA Y 5.3 28Nisan17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.13 13.7 0.080-0.002-4.2% 1.0 5.24 78 THDVK TURK HAVA Y 4.9 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.05 11.1 0.194-0.001-5.6% 1.0 4.87 9 THDVN TURK HAVA Y 4.5 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 4.47 0 THDYB TURK HAVA Y 5.9 31Mayıs17 SATIM 0.24 0.25 0.25 0.26-3.9% -0.39 9.6 0.025-0.003-1.3% 1.0 5.65 0 THDVO TURK HAVA Y 5.5 31Mayıs17 SATIM 0.12 0.13 0.12 0.13 0.0% -0.23 10.9 0.044-0.002-2.0% 1.0 5.37 0 THDYA TURK HAVA Y 5.1 31Mayıs17 SATIM 0.05 0.06 0.06 0.07-15.4% -0.12 12.0 0.083-0.002-3.0% 1.0 5.04 5 THDYC TURK HAVA Y 5.5 30Haziran17 SATIM 0.15 0.16 0.16 0.17-6.1% -0.24 8.9 0.042-0.002-1.4% 1.0 5.34 0 THDVL TURK HAVA Y 5.1 30Haziran17 SATIM 0.08 0.09 0.08 0.09 0.0% -0.14 9.7 0.071-0.002-1.8% 1.0 5.01 0 7

Dün TTDGD TURK TELEKOM 6.3 31Mart17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.05 19.8 0.187-0.001-7.4% 1.0 6.33 33 TTDGE TURK TELEKOM 5.9 31Mart17 ALIM 0.08 0.09 0.08 0.09 0.0% 0.44 30.4 0.023-0.007-8.0% 1.0 5.99 66 TTDGB TURK TELEKOM 5.5 31Mart17 ALIM 0.37 0.40 0.35 0.38 5.5% 0.88 13.0 0.011-0.003-0.8% 1.0 5.90 0 TTDGC TURK TELEKOM 5.1 31Mart17 ALIM 0.75 0.78 0.73 0.76 2.7% 0.98 7.4 0.010 0.000-0.1% 1.0 5.88 0 TTDGH TURK TELEKOM 6.6 28Nisan17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.10 18.0 0.097-0.001-4.8% 1.0 6.64 0 TTDGG TURK TELEKOM 6.2 28Nisan17 ALIM 0.09 0.10 0.08 0.09 11.8% 0.30 19.3 0.033-0.003-3.3% 1.0 6.30 62 TTDGF TURK TELEKOM 5.8 28Nisan17 ALIM 0.26 0.28 0.25 0.27 3.8% 0.60 12.7 0.017-0.004-1.3% 1.0 6.08 5 TTDGI TURK TELEKOM 5.4 28Nisan17 ALIM 0.55 0.58 0.54 0.57 1.8% 0.83 8.3 0.012-0.002-0.4% 1.0 5.98 0 TTKOM TTDGK TURK TELEKOM 6 31Mayıs17 ALIM 0.25 0.26 0.24 0.25 4.1% 0.51 11.5 0.020-0.003-1.1% 1.0 6.26 0 5.835 TTDGJ TURK TELEKOM 5.6 31Mayıs17 ALIM 0.50 0.52 0.48 0.50 4.1% 0.72 8.2 0.014-0.002-0.4% 1.0 6.12 1 0.34% TTDSA TURK TELEKOM 6.1 31Mart17 SATIM 0.27 0.29 0.29 0.31-6.7% -0.81 16.8 0.013-0.004-1.5% 1.0 5.81 10 TTDRO TURK TELEKOM 5.7 31Mart17 SATIM 0.05 0.06 0.06 0.07-15.4% -0.29 31.8 0.035-0.006-10.4% 1.0 5.64 2 TTDRM TURK TELEKOM 5.3 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.05 a.d. a.d. a.d. a.d. 1.0 5.27 10 TTDRN TURK TELEKOM 4.9 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 4.87 0 TTDSD TURK TELEKOM 6 28Nisan17 SATIM 0.24 0.25 0.26 0.27-7.5% -0.55 13.0 0.018-0.004-1.5% 1.0 5.75 0 TTDSB TURK TELEKOM 5.6 28Nisan17 SATIM 0.09 0.10 0.10 0.11-9.5% -0.27 16.4 0.037-0.003-3.2% 1.0 5.50 0 TTDSC TURK TELEKOM 5.2 28Nisan17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.11 14.3 0.095-0.002-4.2% 1.0 5.15 0 TTDSE TURK TELEKOM 4.8 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 4.77 0 TTDSF TURK TELEKOM 5.7 31Mayıs17 SATIM 0.16 0.17 0.17 0.18-5.7% -0.33 11.6 0.030-0.003-1.5% 1.0 5.53 0 TTDSG TURK TELEKOM 5.3 31Mayıs17 SATIM 0.07 0.08 0.08 0.09-11.8% -0.17 13.0 0.059-0.002-2.4% 1.0 5.22 0 TUDHK TUPRAS 88 31Mart17 ALIM 0.73 0.76 0.71 0.74 2.8% 0.75 18.2 0.066-0.018-2.4% 0.2 91.80 10 TUDHJ TUPRAS 82 31Mart17 ALIM 1.80 1.84 1.77 1.81 1.7% 0.96 9.5 0.052-0.004-0.2% 0.2 91.20 0 TUDHH TUPRAS 76 31Mart17 ALIM 2.98 3.02 2.90 2.94 2.7% 1.00 6.0 0.050 0.000 0.0% 0.2 91.10 0 TUDHI TUPRAS 71 31Mart17 ALIM 3.98 4.02 3.90 3.94 2.0% 1.00 4.5 0.050 0.001 0.0% 0.2 91.10 0 TUDHN TUPRAS 99 28Nisan17 ALIM 0.03 0.05 0.04 0.06-20.0% 0.06 22.2 0.818-0.003-7.2% 0.2 99.25 3,011 TUDHM TUPRAS 92 28Nisan17 ALIM 0.20 0.22 0.20 0.22 0.0% 0.23 19.0 0.218-0.008-3.9% 0.2 93.10 2,180 TUDHL TUPRAS 85 28Nisan17 ALIM 0.74 0.76 0.73 0.75 1.4% 0.55 13.2 0.091-0.012-1.5% 0.2 88.80 208 TUDHO TUPRAS 78 28Nisan17 ALIM 1.71 1.75 1.69 1.73 1.2% 0.83 8.6 0.060-0.007-0.4% 0.2 86.75 0 TUPRS TUDIB TUPRAS 97 31Mayıs17 ALIM 0.21 0.22 0.21 0.22 0.0% 0.19 15.5 0.268-0.005-2.5% 0.2 98.10 0 90.675 TUDIA TUPRAS 90 31Mayıs17 ALIM 0.56 0.58 0.55 0.57 1.8% 0.40 12.5 0.127-0.008-1.4% 0.2 92.90 1 0.22% TUDTE TUPRAS 82 31Mart17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.04 a.d. a.d. a.d. a.d. 0.2 81.85 155 TUDTF TUPRAS 77 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.2 76.85 0 TUDTC TUPRAS 72 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.2 71.85 1,409 TUDTD TUPRAS 67 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.2 66.85 27 TUDTI TUPRAS 92 28Nisan17 SATIM 1.45 1.49 1.52 1.56-4.5% -0.78 9.5 0.064-0.007-0.5% 0.2 84.55 0 TUDTJ TUPRAS 86 28Nisan17 SATIM 0.65 0.68 0.68 0.71-4.3% -0.50 13.5 0.099-0.011-1.7% 0.2 82.60 2 TUDTG TUPRAS 80 28Nisan17 SATIM 0.23 0.25 0.25 0.27-7.7% -0.23 16.8 0.217-0.009-3.7% 0.2 78.75 57 TUDTH TUPRAS 74 28Nisan17 SATIM 0.07 0.08 0.08 0.09-11.8% -0.08 20.0 0.599-0.004-5.8% 0.2 73.60 86 TUDTK TUPRAS 88 31Mayıs17 SATIM 0.98 1.01 1.01 1.04-2.9% -0.53 9.6 0.094-0.008-0.8% 0.2 82.95 4 TUDTL TUPRAS 82 31Mayıs17 SATIM 0.47 0.49 0.49 0.51-4.0% -0.31 11.7 0.160-0.008-1.6% 0.2 79.55 1 8

Dün VADHL VAKIFBANK 5.2 31Mart17 ALIM 0.28 0.30 0.26 0.28 7.4% 0.80 14.6 0.013-0.005-1.7% 1.0 5.50 1 VADHM VAKIFBANK 4.8 31Mart17 ALIM 0.65 0.67 0.61 0.63 6.5% 0.97 7.9 0.011-0.001-0.1% 1.0 5.47 0 VADHJ VAKIFBANK 4.5 31Mart17 ALIM 0.95 0.98 0.90 0.93 5.5% 0.99 5.6 0.010 0.000 0.0% 1.0 5.48 0 VADHK VAKIFBANK 4.2 31Mart17 ALIM 1.24 1.27 1.20 1.23 3.3% 1.00 4.3 0.010 0.000 0.0% 1.0 5.47 0 VADIA VAKIFBANK 5.8 28Nisan17 ALIM 0.10 0.11 0.09 0.10 10.5% 0.31 16.7 0.032-0.003-3.2% 1.0 5.91 20 VADHO VAKIFBANK 5.4 28Nisan17 ALIM 0.27 0.28 0.25 0.26 7.8% 0.59 11.7 0.017-0.004-1.4% 1.0 5.68 80 VADHN VAKIFBANK 5 28Nisan17 ALIM 0.56 0.58 0.53 0.55 5.6% 0.82 7.8 0.012-0.002-0.4% 1.0 5.58 3 VADIB VAKIFBANK 4.6 28Nisan17 ALIM 0.91 0.93 0.87 0.89 4.5% 0.93 5.5 0.011-0.001-0.1% 1.0 5.53 0 VADID VAKIFBANK 5.9 31Mayıs17 ALIM 0.14 0.15 0.13 0.14 7.4% 0.33 12.5 0.030-0.003-1.8% 1.0 6.05 20 VAKBN VADIC VAKIFBANK 5.5 31Mayıs17 ALIM 0.29 0.30 0.27 0.28 7.3% 0.54 9.7 0.019-0.003-1.0% 1.0 5.80 12 5.435 VADIE VAKIFBANK 5.7 30Haziran17 ALIM 0.29 0.30 0.27 0.28 7.3% 0.48 8.9 0.021-0.003-0.8% 1.0 6.00 9 0.93% VADTG VAKIFBANK 5 31Mart17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.08 19.2 0.123-0.003-13.1% 1.0 4.97 396 VADTH VAKIFBANK 4.6 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 4.57 44 VADTF VAKIFBANK 4.3 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.27 65 VADTE VAKIFBANK 4 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.97 0 VADTL VAKIFBANK 5.8 28Nisan17 SATIM 0.39 0.40 0.42 0.43-7.1% -0.69 9.5 0.015-0.003-0.8% 1.0 5.40 7 VADTK VAKIFBANK 5.4 28Nisan17 SATIM 0.17 0.18 0.19 0.20-10.3% -0.41 12.9 0.025-0.004-2.2% 1.0 5.22 137 VADTI VAKIFBANK 5 28Nisan17 SATIM 0.06 0.07 0.07 0.08-13.3% -0.18 15.5 0.055-0.003-4.0% 1.0 4.93 457 VADTJ VAKIFBANK 4.6 28Nisan17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.07 11.7 0.146-0.001-4.3% 1.0 4.56 0 VADTM VAKIFBANK 5.3 31Mayıs17 SATIM 0.20 0.21 0.21 0.22-4.7% -0.36 9.8 0.028-0.003-1.4% 1.0 5.09 10 VADTN VAKIFBANK 4.9 31Mayıs17 SATIM 0.09 0.10 0.10 0.11-9.5% -0.20 11.2 0.051-0.002-2.2% 1.0 4.80 0 VADTO VAKIFBANK 5 30Haziran17 SATIM 0.14 0.15 0.16 0.17-12.1% -0.24 8.8 0.041-0.002-1.4% 1.0 4.85 0 YKDHH YAPI KREDI 3.8 31Mart17 ALIM 0.17 0.19 0.15 0.17 12.5% 0.75 16.1 0.014-0.004-2.3% 1.0 3.99 2 YKDHF YAPI KREDI 3.55 31Mart17 ALIM 0.39 0.41 0.37 0.39 5.3% 0.94 9.2 0.011-0.001-0.3% 1.0 3.96 0 YKDHG YAPI KREDI 3.3 31Mart17 ALIM 0.63 0.65 0.61 0.63 3.2% 0.99 6.0 0.010 0.000 0.0% 1.0 3.95 0 YKDHI YAPI KREDI 3.1 31Mart17 ALIM 0.83 0.85 0.80 0.82 3.7% 1.00 4.6 0.010 0.000 0.0% 1.0 3.95 0 YKDHL YAPI KREDI 4.5 28Nisan17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.11 14.7 0.091-0.001-5.9% 1.0 4.53 0 YKDHK YAPI KREDI 4.2 28Nisan17 ALIM 0.06 0.08 0.06 0.08 0.0% 0.30 15.1 0.034-0.002-3.4% 1.0 4.28 3,521 YKDHJ YAPI KREDI 3.9 28Nisan17 ALIM 0.19 0.20 0.18 0.19 5.4% 0.59 11.8 0.017-0.003-1.4% 1.0 4.10 327 YKDHM YAPI KREDI 3.6 28Nisan17 ALIM 0.41 0.43 0.39 0.41 5.0% 0.82 7.6 0.012-0.002-0.4% 1.0 4.03 0 YKDHO YAPI KREDI 4.2 31Mayıs17 ALIM 0.13 0.14 0.12 0.13 8.0% 0.39 11.6 0.025-0.002-1.5% 1.0 4.34 0 YKBNK YKDHN YAPI KREDI 3.9 31Mayıs17 ALIM 0.27 0.28 0.26 0.27 3.8% 0.61 8.8 0.016-0.002-0.7% 1.0 4.18 33 3.925 YKDIA YAPI KREDI 4 30Haziran17 ALIM 0.28 0.29 0.26 0.27 7.5% 0.57 7.9 0.018-0.002-0.6% 1.0 4.29 21 0.77% YKDTE YAPI KREDI 3.6 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.08 15.9 0.130-0.002-9.1% 1.0 3.57 49 YKDTB YAPI KREDI 3.4 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 3.37 32 YKDTC YAPI KREDI 3.15 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.12 0 YKDTD YAPI KREDI 3 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 2.97 0 YKDTI YAPI KREDI 4.4 28Nisan17 SATIM 0.44 0.46 0.47 0.49-6.2% -0.84 7.2 0.012-0.001-0.3% 1.0 3.94 0 YKDTH YAPI KREDI 4.1 28Nisan17 SATIM 0.22 0.23 0.24 0.25-8.2% -0.61 10.6 0.016-0.003-1.2% 1.0 3.87 2 YKDTF YAPI KREDI 3.8 28Nisan17 SATIM 0.08 0.09 0.09 0.10-10.5% -0.31 14.0 0.032-0.003-3.0% 1.0 3.71 20 YKDTG YAPI KREDI 3.5 28Nisan17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.13 12.3 0.079-0.001-3.7% 1.0 3.45 0 YKDTJ YAPI KREDI 3.8 31Mayıs17 SATIM 0.12 0.13 0.13 0.14-7.4% -0.32 10.2 0.031-0.002-1.6% 1.0 3.67 0 YKDTK YAPI KREDI 3.5 31Mayıs17 SATIM 0.05 0.06 0.06 0.07-15.4% -0.16 11.6 0.061-0.001-2.4% 1.0 3.44 0 YKDTL YAPI KREDI 3.7 30Haziran17 SATIM 0.11 0.12 0.12 0.13-8.0% -0.27 8.7 0.038-0.002-1.3% 1.0 3.58 5 9

Dün DXDJB DAX 12500 31Mart17 ALIM 0.04 0.06 0.05 0.06-9.1% 0.08 73.9 31.6-0.010-20.7% 0.001 12,515 320 DXDJA DAX 12000 31Mart17 ALIM 0.66 0.68 0.71 0.73-6.9% 0.58 41.0 4.4-0.032-4.7% 0.001 12,174 15 DXDJC DAX 11500 31Mart17 ALIM 2.27 2.31 2.32 2.36-2.1% 0.92 18.9 2.8-0.010-0.5% 0.001 12,092 0 DXDJD DAX 11000 31Mart17 ALIM 4.17 4.23 4.21 4.27-0.9% 0.99 11.0 2.6-0.003-0.1% 0.001 12,084 0 DXDJE DAX 10500 31Mart17 ALIM 6.11 6.17 6.15 6.21-0.6% 1.00 7.6 2.6-0.001 0.0% 0.001 12,081 0 DXDJJ DAX 13250 28Nisan17 ALIM 0.03 0.05 0.03 0.05 0.0% 0.03 a.d. a.d. a.d. a.d. 0.001 13,263 18 DXDJH DAX 12750 28Nisan17 ALIM 0.19 0.20 0.21 0.22-9.3% 0.15 37.6 16.5-0.012-6.3% 0.001 12,801 142 DXDJG DAX 12250 28Nisan17 ALIM 0.77 0.79 0.81 0.83-4.9% 0.41 24.8 6.2-0.021-2.7% 0.001 12,452 2 DXDJF DAX 11750 28Nisan17 ALIM 1.92 1.95 1.96 1.99-2.0% 0.68 16.4 3.8-0.020-1.0% 0.001 12,250 0 DXDJK DAX 11000 28Nisan17 ALIM 4.37 4.42 4.41 4.46-0.9% 0.90 9.6 2.9-0.009-0.2% 0.001 12,132 0 DXDJM DAX 13750 31Mayıs17 ALIM 0.03 0.05 0.04 0.06-20.0% 0.03 a.d. a.d. a.d. a.d. 0.001 13,763 0 DXDJN DAX 13250 31Mayıs17 ALIM 0.18 0.19 0.20 0.21-9.8% 0.11 28.9 22.3-0.008-4.5% 0.001 13,299 28 DXDJL DAX 12750 31Mayıs17 ALIM 0.59 0.60 0.62 0.63-4.8% 0.27 21.4 9.5-0.015-2.5% 0.001 12,904 16 DAX DXDJO DAX 12250 31Mayıs17 ALIM 1.38 1.40 1.41 1.43-2.1% 0.46 15.6 5.5-0.019-1.3% 0.001 12,609 0 12,067 DXDJI DAX 13000 30Haziran17 ALIM 0.61 0.62 0.63 0.64-3.1% 0.24 18.7 10.6-0.012-1.9% 0.001 13,159 0-0.08% DXDUN DAX 12000 31Mart17 SATIM 0.40 0.42 0.41 0.43-2.4% -0.42 47.8 6.1-0.032-7.8% 0.001 11,892 66 DXDUO DAX 11500 31Mart17 SATIM 0.08 0.09 0.09 0.10-10.5% -0.10 56.4 26.3-0.014-16.3% 0.001 11,477 88 DXDUL DAX 11000 31Mart17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.001 10,992 11 DXDUM DAX 10500 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 10,492 352 DXDVA DAX 10000 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 9,992 97 DXDVF DAX 12250 28Nisan17 SATIM 1.45 1.49 1.46 1.50-0.7% -0.59 18.7 4.3-0.021-1.4% 0.001 11,868 2 DXDVB DAX 11750 28Nisan17 SATIM 0.67 0.69 0.68 0.70-1.4% -0.33 22.5 7.8-0.020-2.9% 0.001 11,573 19 DXDVC DAX 11000 28Nisan17 SATIM 0.20 0.21 0.20 0.21 0.0% -0.11 25.6 23.3-0.010-4.8% 0.001 10,946 300 DXDVD DAX 10250 28Nisan17 SATIM 0.06 0.07 0.06 0.07 0.0% -0.04 a.d. a.d. a.d. a.d. 0.001 10,232 404 DXDVG DAX 9750 28Nisan17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.01 a.d. a.d. a.d. a.d. 0.001 9,740 0 DXDVK DAX 11750 31Mayıs17 SATIM 1.17 1.19 1.21 1.23-3.3% -0.36 14.5 7.0-0.016-1.4% 0.001 11,445 0 DXDVJ DAX 11250 31Mayıs17 SATIM 0.69 0.70 0.72 0.73-4.1% -0.23 15.6 11.2-0.013-1.9% 0.001 11,071 0 DXDVI DAX 10750 31Mayıs17 SATIM 0.41 0.42 0.42 0.43-2.4% -0.14 16.1 18.1-0.010-2.4% 0.001 10,642 39 DXDVH DAX 10250 31Mayıs17 SATIM 0.22 0.23 0.23 0.24-4.3% -0.08 16.8 31.3-0.007-3.0% 0.001 10,191 21 DXDVE DAX 10500 30Haziran17 SATIM 0.52 0.53 0.53 0.54-1.9% -0.14 13.0 17.8-0.008-1.6% 0.001 10,364 74 SPDHB S&P500 2550 31Mart17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 0.01 2,552 0 SPDGO S&P500 2400 31Mart17 ALIM 0.21 0.23 0.24 0.26-12.0% 0.34 66.2 1.6-0.021-9.3% 0.01 2,413 3 SPDHA S&P500 2250 31Mart17 ALIM 2.38 2.43 2.40 2.45-0.8% 0.92 16.4 0.6-0.008-0.3% 0.01 2,384 1 SPDHC S&P500 2100 31Mart17 ALIM 5.05 5.09 5.07 5.11-0.4% 0.98 8.3 0.6-0.003-0.1% 0.01 2,381 0 SPDHF S&P500 2600 28Nisan17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.03 a.d. a.d. a.d. a.d. 0.01 2,602 2 SPDHE S&P500 2450 28Nisan17 ALIM 0.24 0.25 0.27 0.28-10.9% 0.24 42.5 2.3-0.010-4.1% 0.01 2,464 0 SPDHD S&P500 2300 28Nisan17 ALIM 1.81 1.84 1.84 1.87-1.6% 0.73 17.2 0.8-0.012-0.6% 0.01 2,402 1 SPDHG S&P500 2150 28Nisan17 ALIM 4.26 4.31 4.28 4.33-0.5% 0.91 9.1 0.6-0.005-0.1% 0.01 2,388 0 S&P 500 SPDHH S&P500 2550 31Mayıs17 ALIM 0.11 0.12 0.12 0.13-8.0% 0.11 38.6 5.2-0.004-3.6% 0.01 2,557 0 2,378 SPDHI S&P500 2400 31Mayıs17 ALIM 0.89 0.91 0.92 0.94-3.2% 0.45 21.3 1.2-0.011-1.3% 0.01 2,450 1-0.03% SPDSN S&P500 2350 31Mart17 SATIM 0.23 0.25 0.25 0.27-7.7% -0.32 56.6 1.7-0.020-8.4% 0.01 2,336 0 SPDSL S&P500 2250 31Mart17 SATIM 0.06 0.07 0.07 0.08-13.3% -0.08 54.9 6.9-0.008-11.9% 0.01 2,246 2 SPDSM S&P500 2100 31Mart17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.02 a.d. a.d. a.d. a.d. 0.01 2,098 27 SPDSO S&P500 2000 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.01 1,998 43 SPDTD S&P500 2500 28Nisan17 SATIM 2.29 2.34 2.28 2.33 0.4% -0.89 16.5 0.6-0.005-0.2% 0.01 2,371 0 SPDTC S&P500 2350 28Nisan17 SATIM 0.62 0.64 0.63 0.65-1.6% -0.40 27.0 1.4-0.014-2.3% 0.01 2,315 21 SPDTA S&P500 2200 28Nisan17 SATIM 0.19 0.20 0.20 0.21-4.9% -0.12 28.1 4.4-0.007-3.6% 0.01 2,189 8 SPDTB S&P500 2050 28Nisan17 SATIM 0.07 0.08 0.08 0.09-11.8% -0.05 a.d. a.d. a.d. a.d. 0.01 2,046 0 SPDTE S&P500 2300 31Mayıs17 SATIM 0.70 0.72 0.71 0.73-1.4% -0.32 19.4 1.7-0.010-1.5% 0.01 2,260 1 SPDTF S&P500 2150 31Mayıs17 SATIM 0.30 0.31 0.30 0.31 0.0% -0.14 19.7 4.0-0.006-2.1% 0.01 2,133 0 10

Dün DJDDC DOW JONES 21000 31Mart17 ALIM 0.29 0.31 0.32 0.34-9.1% 0.46 57.8 11.9-0.017-5.6% 0.0005 21,171 0 DJDDD DOW JONES 20000 31Mart17 ALIM 1.77 1.81 1.81 1.85-2.2% 0.91 19.2 6.1-0.006-0.4% 0.0005 20,999 0 DJDDE DOW JONES 19000 31Mart17 ALIM 3.54 3.58 3.57 3.61-0.8% 0.98 10.4 5.6-0.002-0.1% 0.0005 20,975 0 DJDDG DOW JONES 22000 28Nisan17 ALIM 0.10 0.11 0.11 0.12-8.7% 0.13 48.5 42.6-0.005-5.0% 0.0005 22,061 161 DJDDF DOW JONES 21000 28Nisan17 ALIM 0.64 0.66 0.67 0.69-4.4% 0.49 28.4 11.3-0.013-1.9% 0.0005 21,364 2 Dow Jones DJDDH DOW JONES 20000 28Nisan17 ALIM 1.98 2.01 2.02 2.05-2.0% 0.79 15.0 7.0-0.009-0.4% 0.0005 21,109 0 20,941 DJDDI DOW JONES 22000 31Mayıs17 ALIM 0.22 0.23 0.23 0.24-4.3% 0.19 32.8 28.7-0.006-2.6% 0.0005 22,127 3-0.06% DJDYU DOW JONES 20750 31Mart17 SATIM 0.24 0.26 0.25 0.27-3.8% -0.35 53.6 15.6-0.017-6.8% 0.0005 20,607 1 DJDYS DOW JONES 19750 31Mart17 SATIM 0.04 0.06 0.04 0.05 11.1% -0.07 46.9 84.0-0.005-10.8% 0.0005 19,717 25 DJDYT DOW JONES 18750 31Mart17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.0005 18,733 1 DJDYY DOW JONES 21000 28Nisan17 SATIM 0.71 0.73 0.72 0.74-1.4% -0.51 27.0 10.8-0.012-1.7% 0.0005 20,597 0 DJDYZ DOW JONES 20000 28Nisan17 SATIM 0.27 0.28 0.27 0.28 0.0% -0.21 29.1 26.4-0.009-3.2% 0.0005 19,845 21 DJDYV DOW JONES 19000 28Nisan17 SATIM 0.12 0.13 0.12 0.13 0.0% -0.09 28.1 61.6-0.005-3.9% 0.0005 18,928 30 DJDZP DOW JONES 20000 31Mayıs17 SATIM 0.54 0.55 0.55 0.56-1.8% -0.28 19.3 19.8-0.009-1.6% 0.0005 19,697 2 FTDDF FTSE100 7600 31Mart17 ALIM 0.05 0.06 0.06 0.07-15.4% 0.16 89.2 13.9-0.010-17.4% 0.001 7,613 0 FTDDG FTSE100 7200 31Mart17 ALIM 1.10 1.13 1.10 1.13 0.0% 0.86 25.7 2.6-0.010-0.9% 0.001 7,452 0 FTDDH FTSE100 6800 31Mart17 ALIM 2.83 2.87 2.83 2.87 0.0% 0.98 11.4 2.3-0.002-0.1% 0.001 7,440 0 FTDDJ FTSE100 7800 28Nisan17 ALIM 0.08 0.09 0.09 0.10-10.5% 0.12 48.0 18.1-0.005-5.8% 0.001 7,820 0 FTDDI FTSE100 7500 28Nisan17 ALIM 0.40 0.41 0.41 0.42-2.4% 0.40 33.2 5.6-0.011-2.8% 0.001 7,591 0 FTSE 100 FTDDK FTSE100 7200 28Nisan17 ALIM 1.24 1.26 1.24 1.26 0.0% 0.72 19.2 3.1-0.010-0.8% 0.001 7,481 0 7,435 FTDDL FTSE100 7500 31Mayıs17 ALIM 0.62 0.63 0.63 0.64-1.6% 0.41 21.9 5.4-0.010-1.5% 0.001 7,641 0 0.02% FTDYS FTSE100 7300 31Mart17 SATIM 0.12 0.13 0.14 0.15-13.8% -0.24 65.6 9.1-0.015-12.0% 0.001 7,271 8 FTDYT FTSE100 6900 31Mart17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.03 a.d. a.d. a.d. a.d. 0.001 6,893 0 FTDYU FTSE100 6500 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.001 6,493 0 FTDYY FTSE100 7300 28Nisan17 SATIM 0.45 0.46 0.46 0.47-2.2% -0.37 27.5 6.0-0.012-2.6% 0.001 7,197 32 FTDYZ FTSE100 7000 28Nisan17 SATIM 0.17 0.18 0.18 0.19-5.4% -0.16 31.4 13.9-0.007-4.1% 0.001 6,960 14 FTDYV FTSE100 6700 28Nisan17 SATIM 0.07 0.08 0.08 0.09-11.8% -0.07 31.5 31.7-0.004-5.2% 0.001 6,682 125 FTDZP FTSE100 7100 31Mayıs17 SATIM 0.51 0.52 0.53 0.54-3.7% -0.30 19.3 7.4-0.009-1.7% 0.001 6,984 0 NKDDG NIKKEI 225 20750 31Mart17 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 0.05 20,769 0 NKDDF NIKKEI 225 19500 31Mart17 ALIM 0.25 0.27 0.28 0.30-10.3% 0.39 45.3 16.1-0.024-9.3% 0.05 19,668 0 NKDDH NIKKEI 225 18250 31Mart17 ALIM 1.75 1.78 1.80 1.83-2.8% 0.92 16.3 6.7-0.007-0.4% 0.05 19,357 0 NKDDJ NIKKEI 225 21500 28Nisan17 ALIM 0.03 0.05 0.04 0.06-20.0% 0.05 a.d. a.d. a.d. a.d. 0.05 21,531 0 NKDDI NIKKEI 225 20500 28Nisan17 ALIM 0.18 0.19 0.19 0.20-5.1% 0.18 30.7 34.8-0.009-5.0% 0.05 20,618 2 Nikkei 225 NKDDK NIKKEI 225 19250 28Nisan17 ALIM 0.86 0.88 0.92 0.94-6.5% 0.53 19.1 11.7-0.015-1.7% 0.05 19,797 0 19,452 NKDDL NIKKEI 225 21000 31Mayıs17 ALIM 0.22 0.23 0.24 0.25-8.2% 0.17 23.4 36.5-0.007-3.1% 0.05 21,143 0-0.18% NKDYS NIKKEI 225 19250 31Mart17 SATIM 0.34 0.36 0.32 0.34 6.1% -0.45 39.5 13.7-0.025-7.3% 0.05 19,026 0 NKDYT NIKKEI 225 18000 31Mart17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.05 a.d. a.d. a.d. a.d. 0.05 17,975 0 NKDYU NIKKEI 225 17000 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.05 16,981 0 NKDYZ NIKKEI 225 19500 28Nisan17 SATIM 1.02 1.04 0.99 1.01 3.0% -0.54 16.4 11.5-0.016-1.5% 0.05 18,853 1 NKDYY NIKKEI 225 18500 28Nisan17 SATIM 0.43 0.44 0.41 0.42 4.8% -0.28 20.1 22.5-0.013-3.0% 0.05 18,226 9 NKDYV NIKKEI 225 17500 28Nisan17 SATIM 0.15 0.16 0.17 0.18-11.4% -0.11 23.4 54.2-0.007-4.2% 0.05 17,401 0 NKDZP NIKKEI 225 18000 31Mayıs17 SATIM 0.46 0.47 0.48 0.49-4.1% -0.23 15.7 26.7-0.009-1.9% 0.05 17,708 0 11

Dün NADDG NASDAQ100 5300 31Mart17 ALIM 1.02 1.05 1.02 1.05 0.0% 0.82 30.9 1.7-0.012-1.2% 0.002 5,445 0 NADDH NASDAQ100 5000 31Mart17 ALIM 3.12 3.16 3.09 3.13 1.0% 0.97 12.1 1.4-0.003-0.1% 0.002 5,436 0 NADDI NASDAQ100 4700 31Mart17 ALIM 5.28 5.32 5.25 5.29 0.6% 0.99 7.3 1.4-0.001 0.0% 0.002 5,434 0 NADDK NASDAQ100 5700 28Nisan17 ALIM 0.11 0.12 0.12 0.13-8.0% 0.13 47.4 10.2-0.006-4.8% 0.002 5,717 0 NADDJ NASDAQ100 5400 28Nisan17 ALIM 0.89 0.91 0.89 0.91 0.0% 0.56 24.3 2.5-0.014-1.6% 0.002 5,526 0 NASDAQ 100 NADDL NASDAQ100 5100 28Nisan17 ALIM 2.59 2.63 2.58 2.62 0.4% 0.85 12.7 1.6-0.008-0.3% 0.002 5,463 0 5,427 NADDM NASDAQ100 5500 31Mayıs17 ALIM 0.84 0.86 0.85 0.87-1.2% 0.44 20.1 3.1-0.011-1.3% 0.002 5,619 1 0.09% NADYV NASDAQ100 5300 31Mart17 SATIM 0.10 0.11 0.12 0.13-16.0% -0.18 68.2 7.5-0.013-12.5% 0.002 5,285 31 NADYT NASDAQ100 5000 31Mart17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.03 a.d. a.d. a.d. a.d. 0.002 4,994 0 NADYU NASDAQ100 4700 31Mart17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.002 4,696 0 NADZP NASDAQ100 5400 28Nisan17 SATIM 0.66 0.68 0.70 0.72-5.6% -0.44 25.9 3.1-0.014-2.1% 0.002 5,306 8 NADYZ NASDAQ100 5100 28Nisan17 SATIM 0.21 0.22 0.23 0.24-8.5% -0.16 28.9 8.8-0.008-3.8% 0.002 5,070 6 NADYY NASDAQ100 4800 28Nisan17 SATIM 0.08 0.09 0.09 0.10-10.5% -0.06 28.0 23.5-0.004-4.1% 0.002 4,788 0 NADZR NASDAQ100 5000 31Mayıs17 SATIM 0.35 0.36 0.38 0.39-7.8% -0.18 19.3 7.9-0.007-2.1% 0.002 4,950 0 EUDDF EUROSTOXX50 3400 31Mart17 ALIM 0.47 0.49 0.52 0.54-9.4% 0.65 36.2 2.0-0.017-3.6% 0.002 3,463 0 EUDDG EUROSTOXX50 3200 31Mart17 ALIM 1.86 1.89 1.92 1.95-3.1% 0.96 13.6 1.3-0.004-0.2% 0.002 3,442 0 EUDDH EUROSTOXX50 3000 31Mart17 ALIM 3.41 3.44 3.46 3.49-1.4% 1.00 7.8 1.3-0.001 0.0% 0.002 3,441 0 EUDDK EUROSTOXX50 3700 28Nisan17 ALIM 0.04 0.06 0.05 0.06-9.1% 0.08 35.5 16.3-0.004-7.6% 0.002 3,708 0 EUDDI EUROSTOXX50 3500 28Nisan17 ALIM 0.35 0.36 0.38 0.39-7.8% 0.36 27.3 3.6-0.011-3.2% 0.002 3,546 0 Stoxx 50 EUDDJ EUROSTOXX50 3300 28Nisan17 ALIM 1.27 1.29 1.33 1.35-4.5% 0.73 15.1 1.8-0.010-0.8% 0.002 3,465 0 3,442 EUDDL EUROSTOXX50 3550 31Mayıs17 ALIM 0.40 0.41 0.43 0.44-6.9% 0.30 19.6 4.3-0.009-2.3% 0.002 3,603 0-0.20% EUDYS EUROSTOXX50 3300 31Mart17 SATIM 0.05 0.06 0.06 0.07-15.4% -0.12 56.5 10.3-0.009-16.6% 0.002 3,292 0 EUDYT EUROSTOXX50 3100 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.002 3,096 0 EUDYU EUROSTOXX50 2900 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.002 2,896 1 EUDYZ EUROSTOXX50 3400 28Nisan17 SATIM 0.54 0.55 0.53 0.54 1.9% -0.44 21.6 2.9-0.012-2.2% 0.002 3,330 0 EUDYY EUROSTOXX50 3200 28Nisan17 SATIM 0.17 0.18 0.17 0.18 0.0% -0.17 25.1 7.7-0.008-4.3% 0.002 3,177 0 EUDYV EUROSTOXX50 3000 28Nisan17 SATIM 0.05 0.06 0.05 0.06 0.0% -0.06 26.6 22.6-0.003-6.1% 0.002 2,992 0 EUDZP EUROSTOXX50 3250 31Mayıs17 SATIM 0.67 0.68 0.66 0.67 1.5% -0.34 13.7 3.7-0.010-1.5% 0.002 3,163 0 12

21-03-2017 Yayılma ı YAYILMA VARANTLARI Günlük Zaman Değeri Dün Tavan/Taban Fiyatı BIST 30 UZD2A BİST30 114000/119000 28Nisan17 YAYILMA ALIM 0.28 0.29 0.26 0.27 7.5% 0.24 15.3 205-0.005-1.8% 0.0002 119,000 0 112,130 UZD1O BİST30 109000/114000 28Nisan17 YAYILMA ALIM 0.58 0.59 0.54 0.55 7.3% 0.28 7.5 179-0.001-0.2% 0.0002 114,000 0 0.45% UZD1N BİST30 106000/111000 28Nisan17 YAYILMA ALIM 0.74 0.75 0.71 0.72 4.2% 0.23 4.1 224 0.002 0.2% 0.0002 111,000 0 VIOP 30 UZD1M BİST30 101000/106000 28Nisan17 YAYILMA ALIM 0.90 0.91 0.88 0.89 2.3% 0.11 1.2 476 0.002 0.3% 0.0002 106,000 0 Nisan UZD2Z BİST30 111000/106000 28Nisan17 YAYILMA SATIM 0.35 0.36 0.39 0.40-10.1% -0.25 10.2 201-0.004-1.0% 0.0002 106,000 5 111.550 UZD2Y BİST30 106000/101000 28Nisan17 YAYILMA SATIM 0.15 0.16 0.17 0.18-11.4% -0.15 14.9 340-0.004-2.8% 0.0002 101,000 0 0.45% UZD2U BİST30 101000/96000 28Nisan17 YAYILMA SATIM 0.06 0.07 0.07 0.08-13.3% -0.07 18.2 720-0.003-4.5% 0.0002 96,000 40 UZD2V BİST30 96000/91000 28Nisan17 YAYILMA SATIM 0.02 0.04 0.03 0.05-25.0% -0.03 a.d. a.d. -0.002 a.d. 0.0002 91,000 14 ERD1O EREGLI 5.9/6.2 31Mart17 YAYILMA ALIM 0.21 0.22 0.20 0.21 4.9% 0.33 6.8 0 0.001 0.6% 1.0 6.20 0 ERD1N EREGLI 5.6/5.9 31Mart17 YAYILMA ALIM 0.27 0.28 0.27 0.28 0.0% 0.13 1.4 0 0.002 0.8% 1.0 5.90 3 EREGL ERD2B EREGLI 6.3/6.7 28Nisan17 YAYILMA ALIM 0.14 0.15 0.14 0.15 0.0% 0.28 9.2 0-0.002-1.3% 1.0 6.70 0 6.135 ERD2A EREGLI 5.9/6.3 28Nisan17 YAYILMA ALIM 0.26 0.27 0.26 0.27 0.0% 0.26 3.7 0 0.000 0.1% 1.0 6.30 0 0.33% ERD2V EREGLI 5.7/5.4 31Mart17 YAYILMA SATIM 0.01 0.03 0.02 0.04-33.3% -0.08 17.3 0.119-0.003-12.8% 1.0 5.40 44 ERD2Y EREGLI 5.4/5.1 31Mart17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. -0.001 a.d. 1.0 5.10 0 ERD2Z EREGLI 6.1/5.7 28Nisan17 YAYILMA SATIM 0.12 0.13 0.12 0.13 0.0% -0.23 7.6 0.044-0.002-1.3% 1.0 5.70 0 ERD3P EREGLI 5.7/5.3 28Nisan17 YAYILMA SATIM 0.05 0.07 0.05 0.07 0.0% -0.13 9.2 0.077-0.002-2.8% 1.0 5.30 0 GAD5B GARANTI 8.2/8.8 31Mart17 YAYILMA ALIM 0.56 0.57 0.54 0.55 3.7% 0.17 1.7 0.060 0.005 0.9% 1.0 8.80 0 GAD5A GARANTI 7.6/8.2 31Mart17 YAYILMA ALIM 0.59 0.60 0.59 0.60 0.0% 0.02 a.d. a.d. 0.001 a.d. 1.0 8.20 3 GAD4O GARANTI 7/7.6 31Mart17 YAYILMA ALIM 0.59 0.60 0.59 0.60 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 7.60 0 GAD5E GARANTI 9.7/10.3 28Nisan17 YAYILMA ALIM 0.06 0.08 0.06 0.08 0.0% 0.14 15.8 0.069-0.003-3.7% 1.0 10.30 0 GARAN GAD5D GARANTI 9.1/9.7 28Nisan17 YAYILMA ALIM 0.19 0.20 0.18 0.19 5.4% 0.29 11.1 0.034-0.003-1.5% 1.0 9.70 0 9.075 GAD5C GARANTI 8.5/9.1 28Nisan17 YAYILMA ALIM 0.38 0.39 0.37 0.38 2.7% 0.30 4.7 0.034 0.000 0.1% 1.0 9.10 1 0.22% GAD8V GARANTI 8.4/7.8 31Mart17 YAYILMA SATIM 0.01 0.03 0.02 0.04-33.3% -0.07 22.6 0.157-0.003-15.4% 1.0 7.80 2 GAD8U GARANTI 7.8/7.2 31Mart17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. -0.001 a.d. 1.0 7.20 42 GAD8T GARANTI 7.2/6.6 31Mart17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 6.60 0 GAD8Y GARANTI 9.4/8.8 28Nisan17 YAYILMA SATIM 0.37 0.38 0.38 0.39-2.6% -0.30 4.7 0.033 0.000 0.1% 1.0 8.80 13 GAD8Z GARANTI 8.8/8.2 28Nisan17 YAYILMA SATIM 0.18 0.19 0.19 0.20-5.1% -0.26 9.4 0.039-0.003-1.4% 1.0 8.20 0 GAD9P GARANTI 8.2/7.6 28Nisan17 YAYILMA SATIM 0.07 0.08 0.07 0.08 0.0% -0.13 13.2 0.077-0.002-3.3% 1.0 7.60 17 HAD2D HALKBANK 10.9/11.6 31Mart17 YAYILMA ALIM 0.47 0.49 0.45 0.47 4.3% 0.44 8.2 0.023 0.002 0.5% 1.0 11.60 0 HAD2C HALKBANK 10.2/10.9 31Mart17 YAYILMA ALIM 0.65 0.66 0.64 0.65 1.6% 0.13 1.2 0.076 0.005 0.8% 1.0 10.90 0 HALKB HAD2F HALKBANK 11.7/12.4 28Nisan17 YAYILMA ALIM 0.25 0.27 0.19 0.21 30.0% 0.26 8.4 0.038-0.003-1.3% 1.0 12.40 0 11.385 HAD2E HALKBANK 11/11.7 28Nisan17 YAYILMA ALIM 0.45 0.47 0.39 0.41 15.0% 0.25 3.7 0.040 0.000 0.0% 1.0 11.70 0 0.35% HAD3R HALKBANK 10.7/10 31Mart17 YAYILMA SATIM 0.03 0.04 0.04 0.05-22.2% -0.11 28.4 0.090-0.006-17.8% 1.0 10.00 0 HAD3S HALKBANK 10/9.3 31Mart17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. -0.002 a.d. 1.0 9.30 0 HAD3T HALKBANK 11.3/10.6 28Nisan17 YAYILMA SATIM 0.22 0.23 0.27 0.28-18.2% -0.22 7.4 0.046-0.003-1.3% 1.0 10.60 0 HAD3U HALKBANK 10.6/9.9 28Nisan17 YAYILMA SATIM 0.10 0.11 0.13 0.14-22.2% -0.13 10.1 0.077-0.003-3.0% 1.0 9.90 0 THD4F TURK HAVA Y 5.7/6.1 31Mart17 YAYILMA ALIM 0.24 0.25 0.23 0.24 4.3% 0.51 10.7 0.020 0.000 0.1% 1.0 6.10 0 THD4E TURK HAVA Y 5.3/5.7 31Mart17 YAYILMA ALIM 0.37 0.38 0.36 0.37 2.7% 0.15 1.4 0.066 0.003 0.8% 1.0 5.70 0 THYAO THD4H TURK HAVA Y 6/6.4 28Nisan17 YAYILMA ALIM 0.16 0.17 0.16 0.17 0.0% 0.30 8.1 0.033-0.001-0.9% 1.0 6.40 2 5.925 THD4G TURK HAVA Y 5.6/6 28Nisan17 YAYILMA ALIM 0.28 0.29 0.28 0.29 0.0% 0.25 3.1 0.040 0.001 0.2% 1.0 6.00 0 0.17% THD7R TURK HAVA Y 5.5/5.1 31Mart17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.08 19.3 0.121-0.003-12.7% 1.0 5.10 0 THD7S TURK HAVA Y 5.1/4.7 31Mart17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. -0.001 a.d. 1.0 4.70 0 THD7T TURK HAVA Y 6/5.6 28Nisan17 YAYILMA SATIM 0.15 0.16 0.15 0.16 0.0% -0.27 7.3 0.037-0.001-0.9% 1.0 5.60 0 THD7U TURK HAVA Y 5.6/5.2 28Nisan17 YAYILMA SATIM 0.06 0.07 0.06 0.07 0.0% -0.16 10.8 0.063-0.002-2.8% 1.0 5.20 0 (bin adet) 13

21-03-2017 Yayılma ı YAYILMA VARANTLARI Günlük Zaman Değeri Dün Tavan/Taban Fiyatı TUD1F TUPRAS 80/85 31Mart17 YAYILMA ALIM 0.97 0.98 0.97 0.98 0.0% 0.05 0.4 0.978 0.004 0.4% 0.2 85.00 0 TUD1E TUPRAS 75/80 31Mart17 YAYILMA ALIM 0.99 1.00 0.99 1.00 0.0% 0.01 a.d. a.d. 0.001 a.d. 0.2 80.00 0 TUPRS TUD1H TUPRAS 91/97 28Nisan17 YAYILMA ALIM 0.17 0.18 0.17 0.18 0.0% 0.19 17.4 0.259-0.006-3.3% 0.2 97.00 0 90.675 TUD1G TUPRAS 85/91 28Nisan17 YAYILMA ALIM 0.51 0.52 0.50 0.51 2.0% 0.34 9.6 0.146-0.004-0.8% 0.2 91.00 0 0.22% TUD1U TUPRAS 75/70 31Mart17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 0.2 70.00 0 TUD1V TUPRAS 70/65 31Mart17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 0.2 65.00 0 TUD1Y TUPRAS 86/80 28Nisan17 YAYILMA SATIM 0.46 0.48 0.48 0.50-4.1% -0.31 9.1 0.160-0.004-0.9% 0.2 80.00 0 TUD1Z TUPRAS 80/74 28Nisan17 YAYILMA SATIM 0.17 0.18 0.18 0.19-5.4% -0.17 14.4 0.299-0.006-3.2% 0.2 74.00 10 VAD3O VAKIFBANK 4.8/5.2 31Mart17 YAYILMA ALIM 0.37 0.38 0.36 0.37 2.7% 0.13 1.1 0.074 0.003 0.8% 1.0 5.20 0 VAD3N VAKIFBANK 4.4/4.8 31Mart17 YAYILMA ALIM 0.39 0.40 0.39 0.40 0.0% 0.01 a.d. a.d. 0.001 a.d. 1.0 4.80 0 VAKBN VAD4B VAKIFBANK 5.6/6 28Nisan17 YAYILMA ALIM 0.12 0.13 0.11 0.12 8.7% 0.29 10.1 0.034-0.002-1.5% 1.0 6.00 0 5.435 VAD4A VAKIFBANK 5.2/5.6 28Nisan17 YAYILMA ALIM 0.25 0.26 0.24 0.25 4.1% 0.30 4.1 0.034 0.000 0.1% 1.0 5.60 0 0.93% VAD6T VAKIFBANK 4.8/4.4 31Mart17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. -0.001 a.d. 1.0 4.40 0 VAD6U VAKIFBANK 4.4/4 31Mart17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 4.00 0 VAD6V VAKIFBANK 5.3/4.9 28Nisan17 YAYILMA SATIM 0.09 0.10 0.10 0.11-9.5% -0.22 9.8 0.045-0.002-2.0% 1.0 4.90 0 VAD6Y VAKIFBANK 4.9/4.5 28Nisan17 YAYILMA SATIM 0.03 0.05 0.03 0.05 0.0% -0.10 10.6 0.101-0.001-3.4% 1.0 4.50 81 DXD4C DAX 12250/13000 31Mart17 YAYILMA ALIM 0.14 0.15 0.18 0.19-21.6% 0.25 79.2 10.082-0.021-14.5% 0.001 13,000 0 DXD4D DAX 11500/12250 31Mart17 YAYILMA ALIM 2.19 2.22 2.21 2.24-0.9% 0.79 16.0 3.307 0.004 0.2% 0.001 12,250 0 DXD4E DAX 10750/11500 31Mart17 YAYILMA ALIM 2.91 2.93 2.91 2.93 0.0% 0.02 a.d. a.d. 0.002 a.d. 0.001 11,500 0 DXD4H DAX 12500/13250 28Nisan17 YAYILMA ALIM 0.31 0.32 0.34 0.35-8.7% 0.24 36.2 10.690-0.015-4.6% 0.001 13,250 0 DAX DXD4G DAX 11750/12500 28Nisan17 YAYILMA ALIM 1.63 1.65 1.67 1.69-2.4% 0.53 13.6 4.883-0.007-0.4% 0.001 12,500 0 12,067 DXD4F DAX 11000/11750 28Nisan17 YAYILMA ALIM 2.69 2.71 2.69 2.71 0.0% 0.18 2.0 13.899 0.005 0.2% 0.001 11,750 0-0.08% DXD6Z DAX 12250/11500 31Mart17 YAYILMA SATIM 0.83 0.86 0.84 0.87-1.2% -0.74 37.9 3.488-0.017-2.0% 0.001 11,500 0 DXD7P DAX 11500/10750 31Mart17 YAYILMA SATIM 0.05 0.07 0.05 0.06 9.1% -0.07 37.8 35.183-0.009-15.5% 0.001 10,750 62 DXD7R DAX 10750/10000 31Mart17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. -0.001 a.d. 0.001 10,000 0 DXD7S DAX 12250/11500 28Nisan17 YAYILMA SATIM 1.11 1.13 1.12 1.14-0.9% -0.45 15.6 5.709-0.009-0.8% 0.001 11,500 0 DXD7T DAX 11500/10750 28Nisan17 YAYILMA SATIM 0.31 0.32 0.31 0.32 0.0% -0.18 23.4 14.578-0.011-3.5% 0.001 10,750 17 DXD7U DAX 10750/10000 28Nisan17 YAYILMA SATIM 0.07 0.08 0.08 0.09-11.8% -0.05 a.d. a.d. -0.004 a.d. 0.001 10,000 0 (bin adet) 14

21-03-2017 1K 2R Turbo TURBO VARANTLAR Alış Satış Alış Satış BAYER BADAG BAYER 75/75 30Haziran17 TURBO ALIM 1.17 1.18 1.18 1.19-0.8% 1.00 3.5 0.26 0.01 75 106.29 BADAF BAYER 50/50 30Haziran17 TURBO ALIM 2.15 2.16 2.16 2.17-0.5% 1.00 1.9 0.26 0.01 50-0.24% BADPV BAYER 150/150 30Haziran17 TURBO SATIM 1.85 1.86 1.83 1.84 1.1% -1.00 2.2 0.26 0.01 150 BADPY BAYER 125/125 30Haziran17 TURBO SATIM 0.87 0.88 0.86 0.87 1.2% -1.02 4.8 0.25 0.01 125 BMW BMDAG BMW 70/70 30Haziran17 TURBO ALIM 0.43 0.44 0.41 0.42 4.8% 0.93 6.9 0.28 0.01 70 82.53 BMDAF BMW 45/45 30Haziran17 TURBO ALIM 1.39 1.40 1.38 1.39 0.7% 1.00 2.3 0.26 0.01 45 0.40% BMDPV BMW 135/135 30Haziran17 TURBO SATIM 2.21 2.22 2.23 2.24-0.9% -1.00 1.5 0.26 0.01 135 BMDPY BMW 110/110 30Haziran17 TURBO SATIM 1.24 1.25 1.25 1.26-0.8% -1.00 2.6 0.26 0.01 110 NESTLE NEDAG NESTLE 55/55 30Haziran17 TURBO ALIM 1.55 1.56 1.54 1.55 0.6% 1.00 3.6 0.14 0.02 55 77.48 NEDAF NESTLE 40/40 30Haziran17 TURBO ALIM 2.64 2.65 2.64 2.65 0.0% 1.00 2.1 0.14 0.02 40 0.17% NEDPV NESTLE 115/115 30Haziran17 TURBO SATIM 2.91 2.92 2.92 2.93-0.3% -1.00 1.9 0.14 0.02 115 NEDPY NESTLE 95/95 30Haziran17 TURBO SATIM 1.45 1.46 1.47 1.48-1.4% -1.00 3.9 0.14 0.02 95 SHELL SHDAG SHELL 20/20 30Haziran17 TURBO ALIM 0.81 0.82 0.82 0.83-1.2% 0.98 5.7 0.05 0.05 20 24.37 SHDAF SHELL 13/13 30Haziran17 TURBO ALIM 2.18 2.19 2.19 2.20-0.5% 1.00 2.2 0.05 0.05 13-0.21% SHDPV SHELL 40/40 30Haziran17 TURBO SATIM 3.19 3.20 3.17 3.18 0.6% -1.00 1.5 0.05 0.05 40 SHDPY SHELL 32/32 30Haziran17 TURBO SATIM 1.62 1.63 1.61 1.62 0.6% -1.00 2.9 0.05 0.05 32 SIEMENS SIDAG SIEMENS 90/90 30Haziran17 TURBO ALIM 1.40 1.41 1.41 1.42-0.7% 1.00 3.5 0.26 0.01 90 124.80 SIDAF SIEMENS 60/60 30Haziran17 TURBO ALIM 2.57 2.58 2.58 2.59-0.4% 1.00 1.9 0.26 0.01 60-0.12% SIDPV SIEMENS 175/175 30Haziran17 TURBO SATIM 2.01 2.02 2.00 2.01 0.5% -1.00 2.4 0.26 0.01 175 SIDPY SIEMENS 150/150 30Haziran17 TURBO SATIM 1.03 1.04 1.03 1.04 0.0% -1.00 4.7 0.26 0.01 150 Dün Hassasiyet** 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. 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