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

Güne Başlarken Geçtiğimiz haftayı Borsa İstanbul da sakin bir günle kapatmıştık. Bu sabaha baktığımızda da BIST-30 endeksinin Aralık sonu vadeli kontratının ilk işlemlerde %0.21 yükselişle 95.400 seviyesinden haftaya başladığını görüyoruz. Fed'in faiz artışı ve 2017 faiz artış beklentilerinin 3'e çıkmasıyla küresel piyasalardaki yükselişe paralel olarak geçen hafta 3.54'e kadar yükselen dolar/tl yeni haftaya sakin seyirle başladı. Kur saat 09:55 itibariye 3.4960 seviyelerinden işlem görüyor. Yurtiçi piyasada bu hafta dikkatler yarın toplancak Merkez Bankası Para Politikası Kurulu faiz kararında olacak. 12 gün süren bütçe maratonunun ardından TBMM Genel Kurulunda 2017 bütçesi kabul edildi. Başbakan Binali Yıldırım tarafından açıklanan reel sektör paketinde yer alan ve KOBİ'lerin krediye erişim imkanının artırılmasından yatırım ve istihdamı destekleyen düzenlemelerin de yer aldığı yasa tasarısı Cuma akşam saatlerinde TBMM'ye sevk edildi. Otomotiv Endüstrisi İhracatçıları Birliği (OİB) Yönetim Kurulu Başkanı Orhan Sabuncu, bu yıl için, otomotivde adet bazında üretimde ve ihracatta tüm zamanların rekorunun kırılacağını söyledi. 'nin Ekonomik İşbirliği ve Kalkınma Teşkilatı (OECD) İcra Komitesi eski Başkanı emekli Büyükelçi Mithat Rende, enerji sektörünün çok yönlü bir değişime uğradığını ve 'nin bu gelişime ayak uydurması gerektiğini ifade etti. Fransız uçak üreticisi Airbus yetkilileri ile İran Hava Yolları arasında 100 yolcu uçağı alımına dair nihai anlaşmanın imzalandığı bildirildi. Geçtiğimiz hafta Cuma günü ABD Savunma Bakanlığı'nın Çin donanmasının Güney Çin Denizi'nde bulunan ABD'ye ait insansız denizaltı aracına el koyduğunu bildirmiş olduğunu hatırlatalım. Bu gelişmenin ardından ABD hisseleri kazançlarını silerken dolar da önemli para birimlerinin çoğu karşısında değer kaybetti. Uluslararası piyasalar da bu gerginlikle hafif satıcılı seyrediyor. Altın, doların zayıflamasının da etkisiyle kazancını ikinci güne taşıdı. Libya'da planlanan üretim artışının yavaşlaması nedeniyle petrol kazançlarını artırarak, haftaya 52 doların üzerinde başlangıç yaptı. Avrupa Merkez Bankası baş ekonomisti Peter Praet, Banka'nın 2.3 trilyon euro civarındaki varlık alımlarının şimdiye kadar hayal kırıklığı yarattığını, fakat büyümenin toparlanma yolunda olduğunu ve Banka'nın piyasadaki mevcudiyetinin şokları absorbe edebileceğini ifade etti. Ekonomik Gündem 12:00 Almanya İşletme Beklentileri (Ara) (beklenti: 105.6, önceki: 105.5) 12:00 Almanya Ifo İş İklimi Endeksi (Ara) (beklenti: 110.7, önceki: 110.4) 17:45 ABD Markit Bileşik Satın Alma Müdürleri Endeksi (önceki: 54.9) 17:45 ABD Hizmet Satın Alma Müdürleri Endeksi (PMI) (Ara) (beklenti: 55.2, önceki: 54.6) 21:30 ABD Fed Başkanı Janet Yellen'ın Konuşması Şirket ve Piyasalardan Haber Başlıkları Bakanı Naci Ağbal: "Siz yeter ki projenizi getirin, para bizden" (Sabah) ABD nin borcu milli gelirden daha fazla (Sabah) Katar'la ikinci stratejik hamle! 14 imza atıldı (Milliyet) Sigortada 27 şirkete ceza (Hürriyet) 'cep'ten konuşmada yine Avrupa lideri (Dünya) Piyasasına Genel Bakış En Çok İşlem Gören En İyi Performans En Kötü Performans 1 UZDPJ 3,850,625 1 VADSL 50% 1 YKDGL -50% 2 DXDUA 2,852,610 2 KRDAI 42% 2 KRDPI -50% 3 UZDAC 2,723,748 3 KRDAH 40% 3 AKDHG -50% 4 UZDPG 2,203,048 4 KRDAJ 36% 4 DXDUA -43% 5 AKDHK 2,028,941 5 DXDIE 33% 5 TUDSJ -40% 6 TTDFK 1,908,221 6 YKDSJ 33% 6 KRDPH -35% 7 OZDWD 1,881,371 7 DXDIC 30% 7 SADFG -33% 8 OZDOG 1,611,468 8 VADSJ 24% 8 DXDTN -33% 9 UZDAG 968,775 9 TCDCN 21% 9 ERDTC -33% 10 OZDWA 733,436 10 TCDDA 19% 10 THDIL -33% Yurtiçi Piyasa BİST100 77708 0.15% BİST30 95134 0.07% ABD Endeksleri Emtia S&P500 Vadeli 2,260 0.22% Altın 1,141.2 0.67% Dow Jones 19,841-0.06% Petrol (Brent) 55.4 0.22% Nasdaq 100 Vadeli 4,924 0.16% Pariteler LATAM Endeksleri USD/TL 3.51-0.09% Brezilya BOVESPA 58,389-0.01% EUR/TL 3.59-0.04% Asya Endeksleri EUR/USD 1.05 0.23% Japonya NIKKEI 19,358-0.22% JPYUSD 117.28-0.54% Çin SHANGAI 3,118-0.16% Volatilite Endeksi Hindistan BSE 26,425-0.24% VIX 12.48-2.4% 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 Bu doküman 20 sayfadan oluşmaktadır ve bir bütündür. Tüm dokümanla ilgili çekince bildirimi için lütfen en son sayfaya bakınız.

Dün OZDNN BİST30 115000 30Aralık16 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 115,150 859 OZDOF BİST30 110000 30Aralık16 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 110,150 745 OZDNK BİST30 105000 30Aralık16 ALIM 0.01 0.03 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 0.0002 105,150 215 OZDOG BİST30 100000 30Aralık16 ALIM 0.05 0.06 0.06 0.07-15.4% 0.14 47.9 385-0.009-16.9% 0.0002 100,300 2,603 UZDAC BİST30 95000 30Aralık16 ALIM 0.33 0.35 0.35 0.37-5.6% 0.55 28.6 93-0.018-5.2% 0.0002 96,750 1,260 UZDAE BİST30 90000 30Aralık16 ALIM 1.11 1.13 1.12 1.14-0.9% 0.88 14.6 57-0.008-0.7% 0.0002 95,650 506 UZDAF BİST30 85000 30Aralık16 ALIM 2.06 2.10 2.06 2.10 0.0% 0.97 8.7 51-0.002-0.1% 0.0002 95,500 0 UZDAH BİST30 80000 30Aralık16 ALIM 3.04 3.07 3.04 3.07 0.0% 0.99 6.1 50 0.000 0.0% 0.0002 95,350 0 UZDAL BİST30 115000 28Şubat17 ALIM 0.04 0.06 0.04 0.06 0.0% 0.06 19.2 922-0.002-3.8% 0.0002 115,300 82 UZDAJ BİST30 110000 28Şubat17 ALIM 0.10 0.11 0.10 0.11 0.0% 0.12 21.0 446-0.003-3.3% 0.0002 110,550 593 UZDAI BİST30 105000 28Şubat17 ALIM 0.21 0.22 0.22 0.23-4.4% 0.22 18.5 232-0.005-2.6% 0.0002 106,100 213 UZDAG BİST30 100000 28Şubat17 ALIM 0.47 0.48 0.49 0.50-4.0% 0.39 15.1 130-0.007-1.6% 0.0002 102,400 325 UZDAK BİST30 95000 28Şubat17 ALIM 0.96 0.98 0.97 0.99-1.0% 0.59 11.3 85-0.007-0.8% 0.0002 99,900 45 UZDAM BİST30 90000 28Şubat17 ALIM 1.64 1.67 1.64 1.67 0.0% 0.76 8.6 66-0.006-0.3% 0.0002 98,350 1 BIST 30 UZDAN BİST30 85000 28Şubat17 ALIM 2.45 2.48 2.45 2.48 0.0% 0.87 6.6 58-0.004-0.1% 0.0002 97,400 0 95,210 UZDAO BİST30 80000 28Şubat17 ALIM 3.35 3.38 3.35 3.38 0.0% 0.93 5.2 54-0.002-0.1% 0.0002 96,900 0 0.18% UZDAS BİST30 105000 28Nisan17 ALIM 0.42 0.43 0.43 0.44-2.3% 0.29 12.8 174-0.005-1.1% 0.0002 107,150 31 UZDAR BİST30 100000 28Nisan17 ALIM 0.72 0.73 0.74 0.75-2.7% 0.43 10.9 119-0.006-0.8% 0.0002 103,650 19 VIOP 30 UZDAP BİST30 95000 28Nisan17 ALIM 1.19 1.21 1.20 1.22-0.8% 0.57 8.9 88-0.005-0.5% 0.0002 101,050 12 Aralık UZDPH BİST30 110000 30Aralık16 SATIM 2.93 2.97 2.93 2.97 0.0% -1.00 6.5 50 0.001 0.0% 0.0002 95,150 0 95.250 UZDPE BİST30 105000 30Aralık16 SATIM 1.94 1.97 1.94 1.97 0.0% -0.99 9.7 51-0.001 0.0% 0.0002 95,150 0 0.03% UZDPC BİST30 100000 30Aralık16 SATIM 0.98 1.03 0.99 1.04-1.0% -0.88 17.0 56-0.007-0.7% 0.0002 94,850 0 OZDWA BİST30 95000 30Aralık16 SATIM 0.28 0.29 0.30 0.31-6.6% -0.45 31.6 108-0.018-6.2% 0.0002 93,550 698 OZDWD BİST30 90000 30Aralık16 SATIM 0.05 0.06 0.06 0.07-15.4% -0.11 41.8 424-0.008-14.0% 0.0002 89,700 2,540 OZDWK BİST30 85000 30Aralık16 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 0.0002 84,850 3,304 OZDWL BİST30 80000 30Aralık16 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.0002 79,850 342 UZDPF BİST30 75000 30Aralık16 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 74,850 62 UZDPO BİST30 110000 28Şubat17 SATIM 2.69 2.73 2.69 2.73 0.0% -0.90 6.4 55-0.002-0.1% 0.0002 96,350 0 UZDPM BİST30 105000 28Şubat17 SATIM 1.82 1.85 1.83 1.86-0.5% -0.79 8.3 63-0.005-0.3% 0.0002 95,750 0 UZDPL BİST30 100000 28Şubat17 SATIM 1.13 1.15 1.14 1.16-0.9% -0.61 10.3 81-0.007-0.6% 0.0002 94,250 4 UZDPJ BİST30 95000 28Şubat17 SATIM 0.62 0.63 0.63 0.64-1.6% -0.41 12.6 121-0.007-1.2% 0.0002 91,850 124 UZDPG BİST30 90000 28Şubat17 SATIM 0.33 0.34 0.33 0.34 0.0% -0.24 14.2 204-0.006-1.8% 0.0002 88,300 600 UZDPI BİST30 85000 28Şubat17 SATIM 0.16 0.17 0.17 0.18-5.7% -0.13 15.3 371-0.004-2.5% 0.0002 84,150 1,418 UZDPK BİST30 80000 28Şubat17 SATIM 0.08 0.09 0.08 0.09 0.0% -0.07 16.0 713-0.003-3.0% 0.0002 79,550 2,108 UZDPN BİST30 75000 28Şubat17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.04 a.d. a.d. a.d. a.d. 0.0002 74,700 120 UZDPP BİST30 90000 28Nisan17 SATIM 0.57 0.58 0.58 0.59-1.7% -0.29 9.8 169-0.005-0.8% 0.0002 87,100 361 UZDPR BİST30 85000 28Nisan17 SATIM 0.35 0.36 0.36 0.37-2.7% -0.19 10.4 257-0.004-1.1% 0.0002 83,200 4 UZDPS BİST30 80000 28Nisan17 SATIM 0.21 0.22 0.21 0.22 0.0% -0.12 11.0 409-0.003-1.3% 0.0002 78,900 16 2

Dün AKDHI AKBANK 9.3 30Aralık16 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 9.33 10 AKDHG AKBANK 8.6 30Aralık16 ALIM - - 0.01 0.03 0.0% 0.07 24.0 0.141-0.003-14.3% 1.0 8.63 19 AKDHH AKBANK 8 30Aralık16 ALIM 0.13 0.14 0.13 0.14 0.0% 0.44 25.3 0.023-0.010-7.4% 1.0 8.14 57 AKDHL AKBANK 9 31Ocak17 ALIM 0.05 0.06 0.05 0.06 0.0% 0.14 19.5 0.072-0.003-5.1% 1.0 9.06 188 AKDHK AKBANK 8.2 31Ocak17 ALIM 0.23 0.24 0.23 0.24 0.0% 0.42 14.1 0.024-0.005-2.3% 1.0 8.44 672 AKDHJ AKBANK 7.4 31Ocak17 ALIM 0.71 0.73 0.70 0.72 1.4% 0.76 8.3 0.013-0.004-0.6% 1.0 8.13 0 AKDHM AKBANK 9.2 28Şubat17 ALIM 0.08 0.09 0.09 0.10-10.5% 0.17 15.4 0.060-0.002-2.8% 1.0 9.29 0 AKBNK AKDHN AKBANK 8 28Şubat17 ALIM 0.45 0.46 0.45 0.46 0.0% 0.54 9.5 0.018-0.004-0.9% 1.0 8.46 37 7.895 AKDHO AKBANK 7 28Şubat17 ALIM - - 1.13 1.15 0.0% 0.83 5.7 0.012-0.002-0.2% 1.0 8.15 50 0.38% AKDTC AKBANK 8.5 30Aralık16 SATIM 0.59 0.61 0.62 0.64-4.8% -0.91 11.7 0.011-0.003-0.6% 1.0 7.89 0 AKDTB AKBANK 7.8 30Aralık16 SATIM 0.12 0.13 0.14 0.15-13.8% -0.39 24.2 0.026-0.010-7.7% 1.0 7.67 302 AKDTD AKBANK 7.2 30Aralık16 SATIM 0.02 0.04 0.02 0.04 0.0% -0.08 20.8 0.125-0.003-11.6% 1.0 7.16 19 AKDTE AKBANK 8.3 31Ocak17 SATIM 0.50 0.52 0.52 0.54-3.8% -0.63 9.7 0.016-0.005-1.0% 1.0 7.78 0 AKDTF AKBANK 7.6 31Ocak17 SATIM 0.18 0.19 0.19 0.20-5.1% -0.31 13.1 0.032-0.005-2.6% 1.0 7.41 172 AKDTG AKBANK 7 31Ocak17 SATIM 0.06 0.07 0.07 0.08-13.3% -0.13 15.2 0.076-0.003-4.3% 1.0 6.93 4 AKDTH AKBANK 8.5 28Şubat17 SATIM 0.68 0.70 0.70 0.72-2.8% -0.64 7.2 0.016-0.004-0.6% 1.0 7.80 2 AKDTI AKBANK 7.4 28Şubat17 SATIM 0.19 0.20 0.20 0.21-4.9% -0.26 10.4 0.038-0.003-1.8% 1.0 7.20 0 AKDTJ AKBANK 6.5 28Şubat17 SATIM 0.06 0.07 0.06 0.07 0.0% -0.09 11.8 0.111-0.002-2.6% 1.0 6.43 2 EKDGO EMLAK GYO 3.4 30Aralık16 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 1.0 3.43 141 EKDGN EMLAK GYO 3.2 30Aralık16 ALIM 0.01 0.03 0.01 0.03 0.0% 0.10 17.4 0.096-0.002-7.7% 1.0 3.23 100 EKDHA EMLAK GYO 3 30Aralık16 ALIM 0.05 0.06 0.07 0.08-26.7% 0.47 23.6 0.021-0.004-7.0% 1.0 3.06 427 EKDHD EMLAK GYO 3.4 31Ocak17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.12 13.3 0.086-0.001-4.4% 1.0 3.43 0 EKDHC EMLAK GYO 3.1 31Ocak17 ALIM 0.08 0.09 0.09 0.10-10.5% 0.41 14.2 0.025-0.002-2.3% 1.0 3.19 332 EKDHB EMLAK GYO 2.8 31Ocak17 ALIM 0.26 0.28 0.27 0.29-3.6% 0.75 8.2 0.014-0.002-0.6% 1.0 3.08 4 EKDHE EMLAK GYO 3.3 28Şubat17 ALIM 0.06 0.07 0.07 0.08-13.3% 0.28 13.1 0.035-0.001-2.0% 1.0 3.37 184 EKGYO EKDHF EMLAK GYO 3 28Şubat17 ALIM 0.17 0.18 0.19 0.20-10.3% 0.56 9.2 0.018-0.002-0.9% 1.0 3.18 307 2.975 EKDHG EMLAK GYO 2.7 28Şubat17 ALIM 0.38 0.40 0.39 0.41-2.5% 0.80 6.0 0.013-0.001-0.3% 1.0 3.10 12-0.34% EKDSL EMLAK GYO 3.2 30Aralık16 SATIM 0.22 0.24 0.20 0.22 9.5% -0.90 11.5 0.011-0.001-0.6% 1.0 2.96 0 EKDSK EMLAK GYO 2.9 30Aralık16 SATIM 0.03 0.05 0.03 0.05 0.0% -0.31 19.1 0.032-0.003-8.7% 1.0 2.85 1 EKDSM EMLAK GYO 2.7 30Aralık16 SATIM 0.01 0.03 0.01 0.03 0.0% -0.07 12.7 0.140-0.001-6.1% 1.0 2.67 0 EKDSN EMLAK GYO 3.2 31Ocak17 SATIM 0.24 0.25 0.23 0.24 4.3% -0.71 8.8 0.014-0.002-0.7% 1.0 2.95 0 EKDSO EMLAK GYO 2.9 31Ocak17 SATIM 0.08 0.09 0.07 0.08 13.3% -0.35 12.5 0.029-0.002-2.2% 1.0 2.81 6 EKDTA EMLAK GYO 2.6 31Ocak17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.11 10.6 0.091-0.001-3.1% 1.0 2.56 0 EKDTB EMLAK GYO 3 28Şubat17 SATIM 0.14 0.15 0.14 0.15 0.0% -0.44 8.9 0.023-0.002-1.1% 1.0 2.85 0 EKDTC EMLAK GYO 2.7 28Şubat17 SATIM 0.05 0.06 0.05 0.06 0.0% -0.20 11.0 0.050-0.001-2.0% 1.0 2.64 0 EKDTD EMLAK GYO 2.4 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.07 7.8 0.139-0.001-2.7% 1.0 2.37 0 3

Dün ERDGO EREGLI 4.9 30Aralık16 ALIM 0.33 0.35 0.32 0.34 3.0% 0.83 12.6 0.012-0.004-1.1% 1.0 5.25 124 ERDGN EREGLI 4.5 30Aralık16 ALIM 0.70 0.72 0.70 0.72 0.0% 0.96 7.0 0.011-0.001-0.2% 1.0 5.22 0 ERDHA EREGLI 4.1 30Aralık16 ALIM 1.09 1.12 1.09 1.12 0.0% 0.99 4.6 0.010 0.000 0.0% 1.0 5.22 0 ERDHD EREGLI 4.6 31Ocak17 ALIM 0.68 0.70 0.68 0.70 0.0% 0.86 6.4 0.012-0.002-0.3% 1.0 5.30 14 ERDHC EREGLI 4.2 31Ocak17 ALIM 1.05 1.07 1.04 1.06 1.0% 0.94 4.6 0.011-0.001-0.1% 1.0 5.27 0 ERDHB EREGLI 3.8 31Ocak17 ALIM 1.43 1.46 1.43 1.46 0.0% 0.98 3.5 0.010 0.000 0.0% 1.0 5.26 0 ERDHE EREGLI 4.8 28Şubat17 ALIM 0.59 0.61 0.59 0.61 0.0% 0.76 6.5 0.013-0.002-0.3% 1.0 5.41 2 EREGL ERDHF EREGLI 4.2 28Şubat17 ALIM 1.10 1.12 1.10 1.12 0.0% 0.91 4.3 0.011-0.001-0.1% 1.0 5.32 1 5.185 ERDHG EREGLI 3.6 28Şubat17 ALIM 1.66 1.69 1.66 1.69 0.0% 0.97 3.0 0.010 0.000 0.0% 1.0 5.29 0 0.00% ERDSL EREGLI 4.5 30Aralık16 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 4.47 253 ERDSK EREGLI 4.1 30Aralık16 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 4.07 15 ERDSM EREGLI 3.8 30Aralık16 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.77 72 ERDSN EREGLI 4.3 31Ocak17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.07 10.7 0.146-0.001-3.9% 1.0 4.26 43 ERDSO EREGLI 3.9 31Ocak17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 3.87 10 ERDTA EREGLI 3.5 31Ocak17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 3.47 1 ERDTB EREGLI 4.5 28Şubat17 SATIM 0.06 0.07 0.06 0.07 0.0% -0.14 11.3 0.071-0.002-2.3% 1.0 4.43 578 ERDTC EREGLI 3.9 28Şubat17 SATIM 0.02 0.04 0.01 0.03 50.0% -0.05 a.d. a.d. a.d. a.d. 1.0 3.86 601 ERDTD EREGLI 3.3 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 3.27 2 GADJK GARANTI 9.4 30Aralık16 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 9.43 74 GADJI GARANTI 8.8 30Aralık16 ALIM - - 0.01 0.03 0.0% 0.02 a.d. a.d. a.d. a.d. 1.0 8.83 64 GADJJ GARANTI 8.3 30Aralık16 ALIM 0.03 0.05 0.02 0.04 33.3% 0.15 26.5 0.068-0.005-13.3% 1.0 8.35 1,568 GADJL GARANTI 7.8 30Aralık16 ALIM 0.17 0.18 0.14 0.15 20.7% 0.51 23.1 0.020-0.010-5.7% 1.0 7.98 388 GADJM GARANTI 9 31Ocak17 ALIM 0.04 0.06 0.04 0.06 0.0% 0.11 16.3 0.087-0.002-4.7% 1.0 9.06 105 GADJN GARANTI 8.3 31Ocak17 ALIM 0.15 0.16 0.14 0.15 6.9% 0.32 15.7 0.031-0.005-3.0% 1.0 8.46 268 GADJO GARANTI 7.7 31Ocak17 ALIM 0.41 0.42 0.37 0.38 10.7% 0.60 11.2 0.017-0.005-1.2% 1.0 8.12 240 GADKA GARANTI 7 31Ocak17 ALIM 0.93 0.95 0.86 0.88 8.0% 0.85 7.0 0.012-0.003-0.3% 1.0 7.95 0 GADKE GARANTI 9.2 28Şubat17 ALIM 0.07 0.08 0.07 0.08 0.0% 0.15 15.0 0.066-0.002-3.0% 1.0 9.28 16 GADKD GARANTI 8.2 28Şubat17 ALIM 0.30 0.31 0.27 0.28 10.9% 0.43 10.9 0.023-0.004-1.3% 1.0 8.51 100 GARAN GADKC GARANTI 7.6 28Şubat17 ALIM 0.60 0.61 0.55 0.56 9.0% 0.64 8.3 0.016-0.004-0.6% 1.0 8.21 1 7.775 GADKB GARANTI 6.8 28Şubat17 ALIM 1.20 1.22 1.13 1.15 6.1% 0.85 5.5 0.012-0.002-0.2% 1.0 8.02 0 1.04% GADVG GARANTI 8.5 30Aralık16 SATIM 0.71 0.73 0.79 0.81-10.0% -0.93 9.9 0.011-0.003-0.4% 1.0 7.77 4 GADVE GARANTI 7.9 30Aralık16 SATIM 0.23 0.24 0.28 0.29-17.5% -0.58 19.5 0.017-0.010-4.2% 1.0 7.66 52 GADVF GARANTI 7.4 30Aralık16 SATIM 0.04 0.05 0.07 0.08-40.0% -0.19 29.3 0.053-0.006-14.2% 1.0 7.35 90 GADVH GARANTI 6.9 30Aralık16 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 6.87 0 GADVI GARANTI 8.4 31Ocak17 SATIM 0.65 0.67 0.71 0.73-8.3% -0.73 8.5 0.014-0.004-0.6% 1.0 7.73 0 GADVJ GARANTI 7.8 31Ocak17 SATIM 0.29 0.30 0.34 0.35-14.5% -0.45 11.8 0.022-0.005-1.8% 1.0 7.50 0 GADVK GARANTI 7.2 31Ocak17 SATIM 0.11 0.12 0.13 0.14-14.8% -0.21 14.5 0.048-0.004-3.3% 1.0 7.08 322 GADVL GARANTI 6.6 31Ocak17 SATIM 0.03 0.05 0.04 0.06-20.0% -0.08 12.8 0.127-0.002-4.8% 1.0 6.55 24 GADYA GARANTI 8.5 28Şubat17 SATIM 0.76 0.78 0.82 0.84-7.2% -0.68 6.8 0.015-0.004-0.5% 1.0 7.72 0 GADVO GARANTI 7.7 28Şubat17 SATIM 0.32 0.33 0.35 0.36-8.5% -0.39 9.5 0.026-0.004-1.2% 1.0 7.37 1 GADVN GARANTI 7.1 28Şubat17 SATIM 0.15 0.16 0.17 0.18-11.4% -0.21 10.9 0.048-0.003-1.9% 1.0 6.94 63 GADVM GARANTI 6.5 28Şubat17 SATIM 0.06 0.07 0.07 0.08-13.3% -0.10 11.9 0.100-0.002-2.8% 1.0 6.43 348 4

Dün HADHE HALKBANK 10.4 30Aralık16 ALIM 0.01 0.03 0.01 0.03 0.0% 0.04 a.d. a.d. a.d. a.d. 1.0 10.43 2 HADHD HALKBANK 9.6 30Aralık16 ALIM 0.12 0.13 0.12 0.13 0.0% 0.36 27.4 0.028-0.011-9.2% 1.0 9.73 32 HADHF HALKBANK 8.9 30Aralık16 ALIM 0.55 0.57 0.53 0.55 3.7% 0.82 13.5 0.012-0.007-1.3% 1.0 9.47 12 HADHI HALKBANK 10 31Ocak17 ALIM 0.19 0.20 0.19 0.20 0.0% 0.32 15.5 0.031-0.006-3.0% 1.0 10.20 120 HADHH HALKBANK 9 31Ocak17 ALIM 0.68 0.70 0.66 0.68 3.0% 0.70 9.4 0.015-0.006-0.8% 1.0 9.70 1 HADHG HALKBANK 8 31Ocak17 ALIM 1.51 1.54 1.48 1.51 2.0% 0.91 5.6 0.011-0.002-0.1% 1.0 9.54 5 HADHJ HALKBANK 10.6 28Şubat17 ALIM 0.16 0.17 0.16 0.17 0.0% 0.24 13.5 0.042-0.004-2.3% 1.0 10.77 25 HALKB HADHK HALKBANK 9.4 28Şubat17 ALIM 0.59 0.60 0.58 0.59 1.7% 0.57 9.0 0.017-0.005-0.8% 1.0 10.00 17 9.375 HADHL HALKBANK 8.5 28Şubat17 ALIM 1.20 1.22 1.18 1.20 1.7% 0.80 6.2 0.013-0.003-0.3% 1.0 9.72 0 0.54% HADTA HALKBANK 9.9 30Aralık16 SATIM 0.54 0.56 0.58 0.60-6.8% -0.83 14.0 0.012-0.007-1.3% 1.0 9.34 0 HADTB HALKBANK 9.2 30Aralık16 SATIM 0.12 0.13 0.15 0.16-19.4% -0.34 25.2 0.029-0.011-8.8% 1.0 9.07 2 HADSO HALKBANK 8.5 30Aralık16 SATIM 0.01 0.03 0.02 0.04-33.3% -0.07 21.4 0.151-0.004-17.8% 1.0 8.47 183 HADTC HALKBANK 9.4 31Ocak17 SATIM 0.35 0.36 0.37 0.38-5.3% -0.45 11.8 0.022-0.006-1.8% 1.0 9.04 6 HADTD HALKBANK 8.3 31Ocak17 SATIM 0.08 0.09 0.08 0.09 0.0% -0.13 15.1 0.077-0.003-4.0% 1.0 8.21 0 HADTE HALKBANK 7.2 31Ocak17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 7.17 0 HADTF HALKBANK 9.7 28Şubat17 SATIM 0.57 0.58 0.60 0.61-5.0% -0.52 8.4 0.019-0.005-0.9% 1.0 9.12 7 HADTG HALKBANK 8.6 28Şubat17 SATIM 0.19 0.20 0.20 0.21-4.9% -0.22 10.7 0.045-0.004-1.9% 1.0 8.40 1 HADTH HALKBANK 7.5 28Şubat17 SATIM 0.05 0.06 0.05 0.06 0.0% -0.07 12.1 0.143-0.002-3.1% 1.0 7.44 28 ISDIE ISBANK 5.5 30Aralık16 ALIM 0.01 0.03 0.01 0.03 0.0% 0.13 24.8 0.075-0.003-15.2% 1.0 5.53 0 ISDID ISBANK 5 30Aralık16 ALIM 0.23 0.24 0.22 0.23 4.4% 0.73 16.5 0.014-0.005-2.2% 1.0 5.24 0 ISDIF ISBANK 4.6 30Aralık16 ALIM 0.58 0.60 0.56 0.58 3.5% 0.96 8.3 0.011-0.001-0.2% 1.0 5.20 2 ISDIG ISBANK 5.2 31Ocak17 ALIM 0.22 0.23 0.21 0.22 4.7% 0.54 12.4 0.019-0.003-1.5% 1.0 5.43 9 ISDIH ISBANK 4.7 31Ocak17 ALIM 0.57 0.59 0.55 0.57 3.6% 0.83 7.3 0.012-0.002-0.3% 1.0 5.29 1 ISDII ISBANK 4.3 31Ocak17 ALIM 0.93 0.95 0.91 0.93 2.2% 0.94 5.1 0.011-0.001-0.1% 1.0 5.25 0 ISDIJ ISBANK 5.4 28Şubat17 ALIM 0.21 0.22 0.20 0.21 4.9% 0.45 11.0 0.022-0.003-1.2% 1.0 5.62 0 ISCTR ISDIK ISBANK 4.9 28Şubat17 ALIM 0.49 0.50 0.48 0.49 2.1% 0.72 7.4 0.014-0.002-0.4% 1.0 5.40 8 5.165 ISDIL ISBANK 4.4 28Şubat17 ALIM 0.90 0.92 0.88 0.90 2.2% 0.88 5.0 0.012-0.001-0.1% 1.0 5.32 0 0.39% ISDUB ISBANK 5.5 30Aralık16 SATIM 0.33 0.35 0.36 0.38-8.1% -0.87 12.9 0.012-0.003-0.9% 1.0 5.15 0 ISDUA ISBANK 5 30Aralık16 SATIM 0.04 0.05 0.05 0.06-18.2% -0.26 27.8 0.038-0.005-11.2% 1.0 4.95 20 ISDTO ISBANK 4.6 30Aralık16 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 4.57 21 ISDUC ISBANK 5 31Ocak17 SATIM 0.12 0.13 0.13 0.14-7.4% -0.32 13.4 0.031-0.003-2.5% 1.0 4.87 123 ISDUD ISBANK 4.6 31Ocak17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.13 12.7 0.075-0.002-3.6% 1.0 4.54 45 ISDUE ISBANK 4.2 31Ocak17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.05 a.d. a.d. a.d. a.d. 1.0 4.17 5 ISDUF ISBANK 5.2 28Şubat17 SATIM 0.24 0.25 0.25 0.26-3.9% -0.44 9.2 0.023-0.003-1.1% 1.0 4.95 19 ISDUG ISBANK 4.7 28Şubat17 SATIM 0.09 0.10 0.09 0.10 0.0% -0.20 10.9 0.049-0.002-2.0% 1.0 4.60 0 ISDUH ISBANK 4.2 28Şubat17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.08 9.3 0.126-0.001-2.5% 1.0 4.15 0 5

Dün KCDGM KOC HOLDING 14 30Aralık16 ALIM 0.02 0.04 0.03 0.05-25.0% 0.16 27.0 0.128-0.004-14.8% 0.5 14.08 3 KCDGN KOC HOLDING 13 30Aralık16 ALIM 0.21 0.23 0.21 0.23 0.0% 0.64 19.2 0.031-0.007-3.4% 0.5 13.46 31 KCDHB KOC HOLDING 14.5 31Ocak17 ALIM 0.07 0.08 0.07 0.08 0.0% 0.21 19.3 0.096-0.003-3.8% 0.5 14.66 0 KCDHA KOC HOLDING 13.25 31Ocak17 ALIM 0.28 0.30 0.29 0.31-3.3% 0.55 12.2 0.037-0.004-1.5% 0.5 13.85 55 KCDGO KOC HOLDING 12 31Ocak17 ALIM 0.73 0.75 0.73 0.75 0.0% 0.84 7.5 0.024-0.002-0.3% 0.5 13.50 1 KCHOL KCDHC KOC HOLDING 14 28Şubat17 ALIM 0.22 0.23 0.22 0.23 0.0% 0.40 11.9 0.050-0.003-1.4% 0.5 14.46 9 13.205 KCDHD KOC HOLDING 12.5 28Şubat17 ALIM 0.63 0.65 0.63 0.65 0.0% 0.73 7.5 0.028-0.003-0.4% 0.5 13.80 0 0.15% KCDSJ KOC HOLDING 13.5 30Aralık16 SATIM 0.21 0.23 0.21 0.23 0.0% -0.64 19.0 0.032-0.007-3.4% 0.5 13.04 0 KCDSI KOC HOLDING 12.5 30Aralık16 SATIM 0.03 0.05 0.03 0.05 0.0% -0.16 24.3 0.127-0.004-11.2% 0.5 12.40 6 KCDSM KOC HOLDING 13.75 31Ocak17 SATIM 0.36 0.38 0.37 0.39-2.6% -0.60 10.5 0.034-0.004-1.1% 0.5 12.99 0 KCDSL KOC HOLDING 12.5 31Ocak17 SATIM 0.10 0.11 0.11 0.12-8.7% -0.25 15.1 0.080-0.003-3.2% 0.5 12.28 12 KCDSK KOC HOLDING 11.25 31Ocak17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.07 12.7 0.270-0.001-4.9% 0.5 11.17 0 KCDSN KOC HOLDING 12.5 28Şubat17 SATIM 0.15 0.16 0.16 0.17-6.1% -0.27 11.2 0.074-0.003-1.8% 0.5 12.18 2 KCDSO KOC HOLDING 10.75 28Şubat17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.07 10.3 0.288-0.001-2.8% 0.5 10.65 0 KRDAF KARDEMIR 1.35 30Aralık16 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 2.0 1.37 675 KRDAG KARDEMIR 1.25 30Aralık16 ALIM 0.01 0.03 0.01 0.03 0.0% 0.11 15.4 0.047-0.001-5.8% 2.0 1.27 60 KRDAI KARDEMIR 1.2 31Ocak17 ALIM 0.07 0.08 0.08 0.09-11.8% 0.45 13.8 0.011-0.002-2.1% 2.0 1.24 92 KRDAH KARDEMIR 1.1 31Ocak17 ALIM 0.19 0.21 0.20 0.22-4.8% 0.76 8.7 0.007-0.001-0.6% 2.0 1.21 70 KRDMD KRDAK KARDEMIR 1.3 28Şubat17 ALIM 0.04 0.05 0.04 0.05 0.0% 0.26 13.7 0.019-0.001-2.1% 2.0 1.33 1,636 1.165 KRDAJ KARDEMIR 1.15 28Şubat17 ALIM 0.16 0.18 0.16 0.18 0.0% 0.62 8.5 0.008-0.001-0.7% 2.0 1.24 1,819 0.00% KRDPG KARDEMIR 1.35 30Aralık16 SATIM 0.36 0.40 0.35 0.39 2.7% -0.99 5.9 0.005 0.000 0.0% 2.0 1.15 0 KRDPF KARDEMIR 1.25 30Aralık16 SATIM 0.16 0.20 0.16 0.20 0.0% -0.90 10.6 0.006-0.001-0.6% 2.0 1.15 0 KRDPH KARDEMIR 1.15 31Ocak17 SATIM 0.06 0.07 0.06 0.07 0.0% -0.39 13.4 0.013-0.001-2.2% 2.0 1.12 0 KRDPI KARDEMIR 1.05 31Ocak17 SATIM 0.02 0.04 0.01 0.03 50.0% -0.14 11.0 0.035-0.001-2.7% 2.0 1.03 5 KRDPJ KARDEMIR 1.15 28Şubat17 SATIM 0.08 0.09 0.08 0.09 0.0% -0.38 10.3 0.013-0.001-1.3% 2.0 1.11 0 KRDPK KARDEMIR 1 28Şubat17 SATIM 0.02 0.04 0.01 0.03 50.0% -0.11 8.6 0.045-0.001-1.8% 2.0 0.98 8 SADFG SABANCI HOLDING 10 30Aralık16 ALIM 0.01 0.03 0.01 0.03 0.0% 0.05 24.0 0.185-0.003-13.2% 1.0 10.03 21 SADFH SABANCI HOLDING 9.2 30Aralık16 ALIM 0.18 0.20 0.20 0.22-9.5% 0.50 23.1 0.020-0.011-5.9% 1.0 9.40 24 SADFK SABANCI HOLDING 10.2 31Ocak17 ALIM 0.07 0.08 0.08 0.09-11.8% 0.17 20.9 0.061-0.003-4.7% 1.0 10.28 10 SADFJ SABANCI HOLDING 9.2 31Ocak17 ALIM 0.40 0.42 0.41 0.43-2.4% 0.55 12.2 0.019-0.006-1.5% 1.0 9.62 103 SADFI SABANCI HOLDING 8.2 31Ocak17 ALIM 1.12 1.15 1.13 1.16-0.9% 0.86 6.9 0.012-0.003-0.3% 1.0 9.35 0 SAHOL SADFL SABANCI HOLDING 9.5 28Şubat17 ALIM 0.39 0.40 0.41 0.42-4.8% 0.47 10.8 0.021-0.005-1.2% 1.0 9.90 10 9.160 SADFM SABANCI HOLDING 8.5 28Şubat17 ALIM 1.01 1.03 1.02 1.04-1.0% 0.77 6.9 0.013-0.003-0.3% 1.0 9.53 5 0.05% SADRD SABANCI HOLDING 9.8 30Aralık16 SATIM 0.63 0.65 0.63 0.65 0.0% -0.90 12.7 0.011-0.004-0.7% 1.0 9.15 0 SADRC SABANCI HOLDING 9 30Aralık16 SATIM 0.12 0.13 0.13 0.14-7.4% -0.35 25.7 0.029-0.010-8.4% 1.0 8.87 1 SADRG SABANCI HOLDING 10 31Ocak17 SATIM 0.83 0.85 0.83 0.85 0.0% -0.77 8.4 0.013-0.004-0.5% 1.0 9.15 0 SADRF SABANCI HOLDING 9 31Ocak17 SATIM 0.26 0.27 0.26 0.27 0.0% -0.37 13.0 0.027-0.006-2.2% 1.0 8.73 1 SADRE SABANCI HOLDING 8 31Ocak17 SATIM 0.05 0.07 0.05 0.07 0.0% -0.10 14.1 0.100-0.003-4.4% 1.0 7.93 6 SADRH SABANCI HOLDING 8.5 28Şubat17 SATIM 0.19 0.20 0.19 0.20 0.0% -0.23 11.2 0.043-0.004-1.9% 1.0 8.30 2 SADRI SABANCI HOLDING 7.5 28Şubat17 SATIM 0.05 0.06 0.05 0.06 0.0% -0.08 12.9 0.131-0.002-3.1% 1.0 7.44 35 6

Dün TCDCK TURKCELL 10.8 30Aralık16 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 10.83 343 TCDCL TURKCELL 10 30Aralık16 ALIM 0.01 0.03 0.02 0.04-33.3% 0.09 27.8 0.112-0.004-20.7% 1.0 10.03 455 TCDCO TURKCELL 11 31Ocak17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.06 16.9 0.169-0.002-5.4% 1.0 11.04 508 TCDCN TURKCELL 10.2 31Ocak17 ALIM 0.09 0.10 0.11 0.12-17.4% 0.21 18.9 0.048-0.004-4.5% 1.0 10.30 68 TCDCM TURKCELL 9.5 31Ocak17 ALIM 0.31 0.32 0.33 0.34-6.0% 0.47 13.6 0.021-0.006-2.0% 1.0 9.82 40 TCELL TCDDA TURKCELL 10.6 28Şubat17 ALIM 0.11 0.12 0.12 0.13-8.0% 0.20 15.3 0.052-0.003-2.7% 1.0 10.72 49 9.275 TCDDB TURKCELL 9.6 28Şubat17 ALIM 0.40 0.42 0.43 0.45-6.8% 0.48 10.5 0.021-0.005-1.2% 1.0 10.02 2-0.22% TCDVP TURKCELL 9.8 30Aralık16 SATIM 0.53 0.56 0.51 0.54 3.8% -0.84 13.9 0.012-0.006-1.2% 1.0 9.24 0 TCDVR TURKCELL 9 30Aralık16 SATIM 0.09 0.10 0.09 0.10 0.0% -0.28 26.8 0.036-0.009-9.9% 1.0 8.90 0 TCDVU TURKCELL 10.4 31Ocak17 SATIM 1.07 1.11 1.05 1.09 1.9% -0.85 7.1 0.012-0.003-0.3% 1.0 9.29 0 TCDVT TURKCELL 9.7 31Ocak17 SATIM 0.54 0.57 0.53 0.56 1.8% -0.62 10.0 0.016-0.006-1.0% 1.0 9.13 0 TCDVS TURKCELL 9 31Ocak17 SATIM 0.22 0.23 0.21 0.22 4.7% -0.33 13.3 0.030-0.006-2.5% 1.0 8.77 0 TCDVY TURKCELL 10.5 28Şubat17 SATIM 1.14 1.18 1.13 1.17 0.9% -0.79 6.2 0.013-0.003-0.3% 1.0 9.32 0 TCDVV TURKCELL 9.4 28Şubat17 SATIM 0.45 0.47 0.44 0.46 2.2% -0.46 9.1 0.022-0.005-1.0% 1.0 8.93 2 THDIM TURK HAVA Y 6.4 30Aralık16 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.43 173 THDIK TURK HAVA Y 5.9 30Aralık16 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 1.0 5.93 895 THDIL TURK HAVA Y 5.4 30Aralık16 ALIM 0.01 0.03 0.01 0.03 0.0% 0.10 20.9 0.100-0.003-12.9% 1.0 5.43 903 THDIN TURK HAVA Y 4.9 30Aralık16 ALIM 0.16 0.17 0.15 0.16 6.5% 0.63 18.5 0.016-0.006-3.9% 1.0 5.07 213 THDJC TURK HAVA Y 6.2 31Ocak17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.04 a.d. a.d. a.d. a.d. 1.0 6.23 0 THDJB TURK HAVA Y 5.7 31Ocak17 ALIM 0.03 0.05 0.03 0.05 0.0% 0.14 14.8 0.072-0.002-4.5% 1.0 5.75 117 THDJA TURK HAVA Y 5.3 31Ocak17 ALIM 0.11 0.12 0.10 0.11 9.5% 0.34 14.6 0.030-0.003-2.8% 1.0 5.42 1,352 THDIO TURK HAVA Y 4.8 31Ocak17 ALIM 0.35 0.36 0.34 0.35 2.9% 0.68 9.4 0.015-0.003-0.9% 1.0 5.16 162 THDJG TURK HAVA Y 6.5 28Şubat17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.05 10.3 0.190-0.001-3.2% 1.0 6.53 9 THDJF TURK HAVA Y 5.9 28Şubat17 ALIM 0.05 0.06 0.05 0.06 0.0% 0.16 14.2 0.062-0.002-2.9% 1.0 5.96 384 THYAO THDJE TURK HAVA Y 5.3 28Şubat17 ALIM 0.18 0.19 0.17 0.18 5.7% 0.40 10.8 0.025-0.003-1.5% 1.0 5.49 337 4.975 THDJD TURK HAVA Y 4.7 28Şubat17 ALIM 0.50 0.51 0.48 0.49 4.1% 0.72 7.1 0.014-0.002-0.4% 1.0 5.21 20 0.61% THDUH TURK HAVA Y 6 30Aralık16 SATIM 1.00 1.02 1.03 1.05-2.9% -1.00 4.9 0.010 0.000 0.0% 1.0 4.98 0 THDUI TURK HAVA Y 5.6 30Aralık16 SATIM 0.61 0.63 0.64 0.66-4.6% -0.97 7.7 0.011-0.001-0.1% 1.0 4.97 0 THDUF TURK HAVA Y 5.2 30Aralık16 SATIM 0.24 0.26 0.28 0.30-13.8% -0.76 14.5 0.013-0.005-1.9% 1.0 4.94 0 THDUG TURK HAVA Y 4.8 30Aralık16 SATIM 0.04 0.05 0.06 0.07-30.8% -0.25 26.3 0.039-0.005-11.5% 1.0 4.75 1 THDUM TURK HAVA Y 5.8 31Ocak17 SATIM 0.78 0.80 0.81 0.83-3.7% -0.90 5.6 0.011-0.001-0.2% 1.0 5.00 0 THDUL TURK HAVA Y 5.3 31Ocak17 SATIM 0.37 0.39 0.40 0.42-7.3% -0.67 8.6 0.015-0.003-0.8% 1.0 4.91 0 THDUK TURK HAVA Y 4.9 31Ocak17 SATIM 0.15 0.16 0.17 0.18-11.4% -0.38 12.0 0.026-0.003-2.2% 1.0 4.74 14 THDUJ TURK HAVA Y 4.5 31Ocak17 SATIM 0.05 0.06 0.06 0.07-15.4% -0.17 14.5 0.060-0.002-3.9% 1.0 4.44 7 THDVB TURK HAVA Y 6 28Şubat17 SATIM 0.95 0.97 0.98 1.00-3.0% -0.87 4.5 0.012-0.001-0.1% 1.0 5.03 0 THDVA TURK HAVA Y 5.5 28Şubat17 SATIM 0.54 0.56 0.56 0.58-3.5% -0.70 6.3 0.015-0.002-0.4% 1.0 4.94 0 THDUO TURK HAVA Y 4.9 28Şubat17 SATIM 0.20 0.21 0.22 0.23-8.9% -0.38 9.2 0.026-0.003-1.3% 1.0 4.69 9 THDUN TURK HAVA Y 4.4 28Şubat17 SATIM 0.07 0.08 0.08 0.09-11.8% -0.17 10.9 0.060-0.002-2.3% 1.0 4.32 365 7

Dün TTDFI TURK TELEKOM 6 30Aralık16 ALIM 0.01 0.03 0.01 0.03 0.0% 0.02 a.d. a.d. a.d. a.d. 1.0 6.03 10 TTDFJ TURK TELEKOM 5.5 30Aralık16 ALIM 0.04 0.05 0.05 0.06-18.2% 0.28 29.7 0.036-0.006-12.6% 1.0 5.55 73 TTDFM TURK TELEKOM 6.5 31Ocak17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.04 a.d. a.d. a.d. a.d. 1.0 6.53 0 TTDFL TURK TELEKOM 6 31Ocak17 ALIM 0.04 0.06 0.04 0.06 0.0% 0.15 15.6 0.067-0.002-3.9% 1.0 6.06 98 TTDFK TURK TELEKOM 5.6 31Ocak17 ALIM 0.12 0.13 0.12 0.13 0.0% 0.35 15.2 0.028-0.003-2.7% 1.0 5.73 975 TTKOM TTDFO TURK TELEKOM 6.2 28Şubat17 ALIM 0.05 0.06 0.05 0.06 0.0% 0.16 15.2 0.062-0.002-2.9% 1.0 6.26 176 5.295 TTDFN TURK TELEKOM 5.4 28Şubat17 ALIM 0.28 0.29 0.28 0.29 0.0% 0.53 9.7 0.019-0.003-1.0% 1.0 5.69 4 0.38% TTDRF TURK TELEKOM 6 30Aralık16 SATIM 0.69 0.72 0.70 0.73-1.4% -0.98 7.3 0.010-0.001-0.1% 1.0 5.28 0 TTDRE TURK TELEKOM 5.5 30Aralık16 SATIM 0.23 0.25 0.25 0.27-7.7% -0.73 15.7 0.014-0.005-2.3% 1.0 5.25 0 TTDRI TURK TELEKOM 6.1 31Ocak17 SATIM 0.76 0.79 0.77 0.80-1.3% -0.89 6.0 0.011-0.001-0.2% 1.0 5.31 0 TTDRH TURK TELEKOM 5.7 31Ocak17 SATIM 0.43 0.45 0.44 0.46-2.2% -0.71 8.5 0.014-0.003-0.7% 1.0 5.25 0 TTDRG TURK TELEKOM 5.3 31Ocak17 SATIM 0.19 0.20 0.20 0.21-4.9% -0.44 11.7 0.023-0.004-1.9% 1.0 5.10 4 TTDRJ TURK TELEKOM 5.5 28Şubat17 SATIM 0.33 0.34 0.35 0.36-5.6% -0.53 8.3 0.019-0.003-0.8% 1.0 5.16 1 TTDRK TURK TELEKOM 5 28Şubat17 SATIM 0.13 0.14 0.14 0.15-6.9% -0.27 10.5 0.037-0.002-1.7% 1.0 4.86 0 TUDGN TUPRAS 70 30Aralık16 ALIM 0.51 0.53 0.57 0.59-10.3% 0.67 18.3 0.075-0.016-3.0% 0.2 72.65 24 TUDGM TUPRAS 65 30Aralık16 ALIM 1.36 1.39 1.43 1.46-4.8% 0.93 9.6 0.054-0.006-0.4% 0.2 71.95 0 TUDGO TUPRAS 59 30Aralık16 ALIM 2.52 2.57 2.59 2.64-2.7% 0.99 5.5 0.050 0.000 0.0% 0.2 71.85 0 TUDHA TUPRAS 73 31Ocak17 ALIM 0.49 0.50 0.54 0.55-9.2% 0.48 13.7 0.104-0.009-1.9% 0.2 75.50 211 TUDHB TUPRAS 67 31Ocak17 ALIM 1.27 1.30 1.33 1.36-4.5% 0.77 8.5 0.065-0.007-0.5% 0.2 73.50 1 TUDHC TUPRAS 58 31Ocak17 ALIM 2.85 2.89 2.92 2.96-2.4% 0.95 4.7 0.053-0.002-0.1% 0.2 72.45 0 TUDHD TUPRAS 75 28Şubat17 ALIM 0.54 0.55 0.58 0.59-6.8% 0.43 11.4 0.115-0.007-1.3% 0.2 77.75 3 TUPRS TUDHE TUPRAS 65 28Şubat17 ALIM 1.78 1.82 1.85 1.89-3.7% 0.80 6.3 0.063-0.005-0.3% 0.2 74.10 0 71.450 TUDHF TUPRAS 55 28Şubat17 ALIM 3.54 3.58 3.61 3.65-1.9% 0.95 3.8 0.053-0.001 0.0% 0.2 72.90 0-0.42% TUDSJ TUPRAS 65 30Aralık16 SATIM 0.03 0.05 0.02 0.04 33.3% -0.07 24.6 0.713-0.006-13.8% 0.2 64.75 82 TUDSI TUPRAS 60 30Aralık16 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.2 59.85 0 TUDSH TUPRAS 55 30Aralık16 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.2 54.85 47 TUDSM TUPRAS 69 31Ocak17 SATIM 0.33 0.34 0.31 0.32 6.3% -0.31 13.6 0.159-0.008-2.5% 0.2 67.30 37 TUDSL TUPRAS 62 31Ocak17 SATIM 0.08 0.09 0.08 0.09 0.0% -0.10 16.2 0.512-0.004-4.7% 0.2 61.55 76 TUDSK TUPRAS 55 31Ocak17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 0.2 54.85 0 TUDTA TUPRAS 70 28Şubat17 SATIM 0.51 0.52 0.49 0.50 4.0% -0.36 10.0 0.139-0.007-1.3% 0.2 67.40 12 TUDSO TUPRAS 60 28Şubat17 SATIM 0.11 0.12 0.10 0.11 9.5% -0.10 12.5 0.517-0.003-2.7% 0.2 59.40 51 TUDSN TUPRAS 50 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 0.2 49.85 79 8

Dün VADHA VAKIFBANK 5.2 30Aralık16 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.23 0 VADGO VAKIFBANK 4.8 30Aralık16 ALIM 0.01 0.03 0.01 0.03 0.0% 0.08 18.6 0.130-0.002-8.7% 1.0 4.83 1 VADHB VAKIFBANK 4.4 30Aralık16 ALIM 0.11 0.12 0.11 0.12 0.0% 0.55 21.6 0.018-0.006-4.9% 1.0 4.52 154 VADHE VAKIFBANK 4.8 31Ocak17 ALIM 0.06 0.07 0.06 0.07 0.0% 0.26 16.8 0.039-0.002-3.7% 1.0 4.87 113 VADHD VAKIFBANK 4.4 31Ocak17 ALIM 0.22 0.23 0.21 0.22 4.7% 0.58 11.5 0.017-0.003-1.3% 1.0 4.63 87 VADHC VAKIFBANK 4 31Ocak17 ALIM 0.51 0.53 0.50 0.52 2.0% 0.83 7.1 0.012-0.002-0.3% 1.0 4.53 0 VADHF VAKIFBANK 5 28Şubat17 ALIM 0.07 0.08 0.07 0.08 0.0% 0.24 13.6 0.042-0.002-2.4% 1.0 5.08 13 VAKBN VADHG VAKIFBANK 4.5 28Şubat17 ALIM 0.24 0.25 0.23 0.24 4.3% 0.53 9.7 0.019-0.002-1.0% 1.0 4.75 66 4.415 VADHH VAKIFBANK 4 28Şubat17 ALIM 0.57 0.59 0.56 0.58 1.8% 0.80 6.1 0.013-0.002-0.3% 1.0 4.59 7 0.46% VADSK VAKIFBANK 5 30Aralık16 SATIM 0.57 0.59 0.58 0.60-1.7% -0.98 7.5 0.010 0.000-0.1% 1.0 4.41 0 VADSJ VAKIFBANK 4.5 30Aralık16 SATIM 0.13 0.14 0.15 0.16-12.9% -0.61 19.6 0.016-0.005-4.0% 1.0 4.36 0 VADSL VAKIFBANK 4.1 30Aralık16 SATIM 0.01 0.03 0.02 0.04-33.3% -0.11 19.0 0.088-0.003-13.0% 1.0 4.07 97 VADSO VAKIFBANK 4.6 31Ocak17 SATIM 0.25 0.26 0.26 0.27-3.8% -0.59 10.2 0.017-0.003-1.1% 1.0 4.34 0 VADSN VAKIFBANK 4.2 31Ocak17 SATIM 0.08 0.09 0.09 0.10-10.5% -0.28 13.5 0.036-0.003-3.0% 1.0 4.11 0 VADSM VAKIFBANK 3.8 31Ocak17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.09 11.4 0.108-0.001-4.1% 1.0 3.76 12 VADTC VAKIFBANK 4.5 28Şubat17 SATIM 0.23 0.24 0.24 0.25-4.1% -0.47 8.8 0.021-0.002-1.0% 1.0 4.26 0 VADTB VAKIFBANK 4 28Şubat17 SATIM 0.07 0.08 0.08 0.09-11.8% -0.20 11.0 0.051-0.002-2.2% 1.0 3.92 0 VADTA VAKIFBANK 3.5 28Şubat17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.06 8.6 0.160-0.001-2.4% 1.0 3.46 0 YKDGM YAPI KREDI 4.1 30Aralık16 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.13 1 YKDGL YAPI KREDI 3.7 30Aralık16 ALIM 0.01 0.03 0.01 0.03 0.0% 0.18 23.2 0.055-0.003-13.9% 1.0 3.73 1,196 YKDHA YAPI KREDI 3.8 31Ocak17 ALIM 0.05 0.06 0.05 0.06 0.0% 0.27 17.4 0.037-0.002-3.5% 1.0 3.86 572 YKDGO YAPI KREDI 3.5 31Ocak17 ALIM 0.17 0.18 0.16 0.17 6.1% 0.58 11.8 0.017-0.002-1.3% 1.0 3.68 101 YKDGN YAPI KREDI 3.2 31Ocak17 ALIM 0.39 0.41 0.38 0.40 2.6% 0.83 7.2 0.012-0.001-0.4% 1.0 3.61 22 YKDHB YAPI KREDI 4 28Şubat17 ALIM 0.05 0.06 0.05 0.06 0.0% 0.21 14.8 0.047-0.001-2.4% 1.0 4.06 96 YKBNK YKDHC YAPI KREDI 3.6 28Şubat17 ALIM 0.17 0.18 0.17 0.18 0.0% 0.51 10.2 0.020-0.002-1.1% 1.0 3.78 763 3.515 YKDHD YAPI KREDI 3.2 28Şubat17 ALIM 0.44 0.46 0.43 0.45 2.3% 0.79 6.1 0.013-0.001-0.3% 1.0 3.66 0 0.57% YKDSI YAPI KREDI 4 30Aralık16 SATIM 0.47 0.49 0.48 0.50-2.0% -0.99 7.2 0.010 0.000 0.0% 1.0 3.51 0 YKDSH YAPI KREDI 3.6 30Aralık16 SATIM 0.11 0.12 0.12 0.13-8.0% -0.65 19.4 0.015-0.004-3.5% 1.0 3.48 0 YKDSL YAPI KREDI 3.7 31Ocak17 SATIM 0.22 0.23 0.23 0.24-4.3% -0.64 10.1 0.016-0.002-1.0% 1.0 3.47 0 YKDSK YAPI KREDI 3.4 31Ocak17 SATIM 0.08 0.09 0.08 0.09 0.0% -0.32 13.5 0.031-0.002-2.5% 1.0 3.31 92 YKDSJ YAPI KREDI 3.1 31Ocak17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.13 11.1 0.078-0.001-3.2% 1.0 3.05 0 YKDSM YAPI KREDI 3.6 28Şubat17 SATIM 0.19 0.20 0.20 0.21-4.9% -0.49 8.8 0.020-0.002-1.0% 1.0 3.40 1 YKDSN YAPI KREDI 3.3 28Şubat17 SATIM 0.08 0.09 0.08 0.09 0.0% -0.26 10.5 0.038-0.002-1.8% 1.0 3.21 1 YKDSO YAPI KREDI 3 28Şubat17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.12 9.1 0.083-0.001-2.3% 1.0 2.95 10 9

Dün DXDIE DAX 12000 30Aralık16 ALIM 0.02 0.04 0.03 0.05-25.0% 0.05 a.d. a.d. a.d. a.d. 0.001 12,011 72 DXDIC DAX 11250 30Aralık16 ALIM 0.83 0.86 0.89 0.92-6.6% 0.67 32.7 4.1-0.029-3.4% 0.001 11,485 6 DXDID DAX 10750 30Aralık16 ALIM 2.43 2.47 2.50 2.54-2.8% 0.93 15.8 2.9-0.010-0.4% 0.001 11,426 0 DXDIF DAX 10250 30Aralık16 ALIM 4.22 4.26 4.28 4.32-1.4% 0.99 9.7 2.8-0.003-0.1% 0.001 11,415 0 DXDIJ DAX 11250 31Ocak17 ALIM 1.40 1.43 1.46 1.49-4.1% 0.59 17.3 4.6-0.018-1.3% 0.001 11,641 0 DXDII DAX 10750 31Ocak17 ALIM 2.76 2.80 2.82 2.86-2.1% 0.79 11.8 3.5-0.013-0.5% 0.001 11,516 0 DXDIH DAX 10250 31Ocak17 ALIM 4.39 4.43 4.46 4.50-1.6% 0.90 8.5 3.0-0.008-0.2% 0.001 11,462 0 DXDIG DAX 9750 31Ocak17 ALIM 6.13 6.17 6.20 6.24-1.1% 0.95 6.4 2.9-0.005-0.1% 0.001 11,438 0 DXDIK DAX 11750 28Şubat17 ALIM 0.84 0.86 0.87 0.89-3.4% 0.37 18.2 7.3-0.014-1.6% 0.001 11,985 5 DXDIL DAX 11000 28Şubat17 ALIM 2.40 2.43 2.46 2.49-2.4% 0.66 11.4 4.1-0.014-0.6% 0.001 11,665 0 DAX DXDIM DAX 10250 28Şubat17 ALIM 4.62 4.66 4.69 4.73-1.5% 0.84 7.5 3.3-0.009-0.2% 0.001 11,525 0 11,403 DXDIN DAX 9500 28Şubat17 ALIM 7.14 7.18 7.21 7.25-1.0% 0.93 5.4 2.9-0.006-0.1% 0.001 11,464 0-0.14% DXDUA DAX 11000 30Aralık16 SATIM 0.09 0.10 0.10 0.11-9.5% -0.14 59.2 19.7-0.015-16.0% 0.001 10,973 243 DXDTN DAX 10250 30Aralık16 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.001 10,242 1,216 DXDTO DAX 9750 30Aralık16 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 9,742 544 DXDUB DAX 9250 30Aralık16 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 9,242 292 DXDUC DAX 10500 31Ocak17 SATIM 0.24 0.25 0.24 0.25 0.0% -0.14 23.9 19.4-0.009-3.8% 0.001 10,432 308 DXDUD DAX 10000 31Ocak17 SATIM 0.11 0.12 0.11 0.12 0.0% -0.07 24.4 40.4-0.005-4.6% 0.001 9,967 295 DXDUE DAX 9500 31Ocak17 SATIM 0.05 0.06 0.05 0.06 0.0% -0.03 a.d. a.d. a.d. a.d. 0.001 9,484 2,425 DXDUF DAX 9000 31Ocak17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.02 a.d. a.d. a.d. a.d. 0.001 8,989 696 DXDUG DAX 10750 28Şubat17 SATIM 0.67 0.68 0.66 0.67 1.5% -0.26 16.0 10.5-0.011-1.7% 0.001 10,564 12 DXDUH DAX 10000 28Şubat17 SATIM 0.28 0.29 0.28 0.29 0.0% -0.12 16.9 23.5-0.007-2.3% 0.001 9,921 229 DXDUI DAX 9250 28Şubat17 SATIM 0.12 0.13 0.12 0.13 0.0% -0.05 16.9 52.6-0.004-3.0% 0.001 9,214 608 DXDUJ DAX 8500 28Şubat17 SATIM 0.05 0.06 0.05 0.06 0.0% -0.02 a.d. a.d. a.d. a.d. 0.001 8,484 126 SPDGF S&P500 2300 30Aralık16 ALIM 0.16 0.17 0.18 0.19-10.8% 0.28 65.7 2.0-0.018-10.9% 0.005 2,310 0 SPDGE S&P500 2200 30Aralık16 ALIM 1.25 1.29 1.28 1.32-2.3% 0.83 25.5 0.7-0.013-1.1% 0.005 2,274 0 SPDGG S&P500 2100 30Aralık16 ALIM 2.91 2.95 2.93 2.97-0.7% 0.95 12.8 0.6-0.004-0.1% 0.005 2,269 0 SPDGJ S&P500 2200 31Ocak17 ALIM 1.59 1.62 1.62 1.65-1.8% 0.70 17.2 0.8-0.011-0.7% 0.005 2,293 0 SPDGI S&P500 2100 31Ocak17 ALIM 3.10 3.14 3.10 3.14 0.0% 0.86 10.9 0.7-0.007-0.2% 0.005 2,280 0 SPDGH S&P500 2000 31Ocak17 ALIM 4.74 4.78 4.75 4.79-0.2% 0.93 7.7 0.6-0.004-0.1% 0.005 2,273 0 SPDGK S&P500 2300 28Şubat17 ALIM 0.76 0.78 0.78 0.80-2.5% 0.41 21.2 1.4-0.011-1.4% 0.005 2,345 13 S&P 500 SPDGL S&P500 2150 28Şubat17 ALIM 2.50 2.53 2.52 2.55-0.8% 0.74 11.6 0.8-0.008-0.3% 0.005 2,295 0 2,265 SPDGM S&P500 2000 28Şubat17 ALIM 4.81 4.85 4.81 4.85 0.0% 0.89 7.2 0.6-0.005-0.1% 0.005 2,277 0 0.02% SPDSC S&P500 2200 30Aralık16 SATIM 0.11 0.12 0.13 0.14-14.8% -0.18 58.2 3.2-0.014-12.1% 0.005 2,193 22 SPDSB S&P500 2100 30Aralık16 SATIM 0.03 0.05 0.03 0.05 0.0% -0.04 a.d. a.d. a.d. a.d. 0.005 2,097 25 SPDSD S&P500 2000 30Aralık16 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 0.005 1,998 71 SPDSE S&P500 2150 31Ocak17 SATIM 0.29 0.30 0.30 0.31-3.3% -0.20 27.0 2.9-0.009-3.2% 0.005 2,133 49 SPDSF S&P500 2050 31Ocak17 SATIM 0.13 0.14 0.14 0.15-6.9% -0.09 26.7 6.1-0.005-4.0% 0.005 2,042 15 SPDSG S&P500 1950 31Ocak17 SATIM 0.07 0.08 0.07 0.08 0.0% -0.05 a.d. a.d. a.d. a.d. 0.005 1,945 45 SPDSH S&P500 2200 28Şubat17 SATIM 0.74 0.76 0.76 0.78-2.6% -0.35 18.2 1.6-0.011-1.4% 0.005 2,157 2 SPDSI S&P500 2050 28Şubat17 SATIM 0.31 0.32 0.31 0.32 0.0% -0.15 18.8 3.8-0.007-2.1% 0.005 2,032 1 SPDSJ S&P500 1900 28Şubat17 SATIM 0.14 0.15 0.14 0.15 0.0% -0.07 18.2 8.8-0.004-2.6% 0.005 1,891 13 10

Dün DJDCL DOW JONES 19500 30Aralık16 ALIM 0.87 0.90 0.89 0.92-2.2% 0.77 29.8 7.5-0.014-1.6% 0.0005 20,015 2 DJDCK DOW JONES 18500 30Aralık16 ALIM 2.51 2.55 2.52 2.56-0.4% 0.96 13.1 6.0-0.004-0.1% 0.0005 19,958 0 DJDCM DOW JONES 19000 31Ocak17 ALIM 1.89 1.92 1.91 1.94-1.0% 0.78 14.2 7.3-0.009-0.5% 0.0005 20,098 0 DJDCN DOW JONES 17500 31Ocak17 ALIM 4.31 4.35 4.33 4.37-0.5% 0.94 7.5 6.1-0.003-0.1% 0.0005 19,988 0 Dow Jones DJDCO DOW JONES 20000 28Şubat17 ALIM 0.80 0.82 0.83 0.85-3.6% 0.47 20.0 12.2-0.010-1.2% 0.0005 20,469 0 19,912 DJDDA DOW JONES 18000 28Şubat17 ALIM 3.50 3.53 3.53 3.56-0.8% 0.85 8.4 6.7-0.005-0.1% 0.0005 20,019 0 0.06% DJDVU DOW JONES 18500 30Aralık16 SATIM 0.02 0.04 0.03 0.05-25.0% -0.04 a.d. a.d. a.d. a.d. 0.0005 18,477 0 DJDVT DOW JONES 17500 30Aralık16 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.0005 17,483 52 DJDVY DOW JONES 17500 31Ocak17 SATIM 0.08 0.09 0.08 0.09 0.0% -0.06 26.1 94.1-0.003-4.1% 0.0005 17,449 60 DJDVV DOW JONES 16000 31Ocak17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.02 a.d. a.d. a.d. a.d. 0.0005 15,971 1 DJDVZ DOW JONES 19000 28Şubat17 SATIM 0.51 0.52 0.52 0.53-1.9% -0.28 19.1 20.4-0.009-1.7% 0.0005 18,703 40 DJDYP DOW JONES 17000 28Şubat17 SATIM 0.14 0.15 0.14 0.15 0.0% -0.08 18.7 73.9-0.004-2.5% 0.0005 16,914 91 FTDCO FTSE100 7600 30Aralık16 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 7,607 0 FTDCN FTSE100 7100 30Aralık16 ALIM 0.13 0.14 0.15 0.16-12.9% 0.31 71.6 7.3-0.018-13.5% 0.001 7,132 0 FTDDB FTSE100 7100 31Ocak17 ALIM 0.43 0.45 0.44 0.46-2.2% 0.42 28.8 5.5-0.011-2.5% 0.001 7,203 0 FTDDA FTSE100 6600 31Ocak17 ALIM 1.98 2.01 1.98 2.01 0.0% 0.85 13.0 2.7-0.006-0.3% 0.001 7,060 0 FTSE 100 FTDDC FTSE100 7200 28Şubat17 ALIM 0.39 0.40 0.41 0.42-4.8% 0.32 24.8 7.1-0.008-2.1% 0.001 7,292 4 7,023 FTDDD FTSE100 6700 28Şubat17 ALIM 1.64 1.66 1.65 1.67-0.6% 0.71 13.1 3.2-0.008-0.5% 0.001 7,080 0-0.02% FTDVU FTSE100 7500 30Aralık16 SATIM 2.08 2.12 2.08 2.12 0.0% -1.00 14.4 2.3 0.000 0.0% 0.001 7,014 0 FTDVT FTSE100 6900 30Aralık16 SATIM 0.10 0.11 0.12 0.13-16.0% -0.24 67.7 9.4-0.016-15.7% 0.001 6,875 19 FTDVV FTSE100 6600 31Ocak17 SATIM 0.14 0.15 0.15 0.16-6.5% -0.15 30.9 15.4-0.006-4.5% 0.001 6,566 46 FTDVY FTSE100 6100 31Ocak17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.03 a.d. a.d. a.d. a.d. 0.001 6,089 1 FTDVZ FTSE100 6800 28Şubat17 SATIM 0.58 0.59 0.57 0.58 1.7% -0.36 18.8 6.4-0.009-1.5% 0.001 6,665 7 FTDYP FTSE100 6300 28Şubat17 SATIM 0.18 0.19 0.18 0.19 0.0% -0.12 21.2 18.4-0.005-2.6% 0.001 6,256 50 NKDCO NIKKEI 225 18500 30Aralık16 ALIM 1.46 1.49 1.42 1.45 2.8% 0.86 16.8 7.8-0.015-1.0% 0.05 19,499 0 NKDCN NIKKEI 225 17500 30Aralık16 ALIM 2.88 2.91 2.82 2.85 2.1% 0.96 9.6 7.0-0.005-0.2% 0.05 19,451 0 NKDDA NIKKEI 225 17500 31Ocak17 ALIM 3.01 3.04 2.96 2.99 1.7% 0.88 8.4 7.6-0.007-0.2% 0.05 19,538 0 NKDDB NIKKEI 225 16000 31Ocak17 ALIM 5.14 5.17 5.08 5.11 1.2% 0.96 5.4 7.0-0.003-0.1% 0.05 19,466 0 Nikkei 225 NKDDD NIKKEI 225 19500 28Şubat17 ALIM 1.05 1.07 1.01 1.03 3.9% 0.50 13.5 13.5-0.012-1.2% 0.05 20,217 0 19,441 NKDDC NIKKEI 225 18000 28Şubat17 ALIM 2.54 2.57 2.50 2.53 1.6% 0.77 8.6 8.8-0.009-0.4% 0.05 19,723 0 0.17% NKDVU NIKKEI 225 17000 30Aralık16 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 0.05 16,980 57 NKDVT NIKKEI 225 16000 30Aralık16 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.05 15,980 6 NKDVY NIKKEI 225 16500 31Ocak17 SATIM 0.07 0.08 0.07 0.08 0.0% -0.05 21.9 124.4-0.004-4.7% 0.05 16,446 112 NKDVV NIKKEI 225 15000 31Ocak17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.02 a.d. a.d. a.d. a.d. 0.05 14,966 1 NKDYP NIKKEI 225 18500 28Şubat17 SATIM 0.63 0.64 0.65 0.66-3.1% -0.31 14.1 21.8-0.011-1.7% 0.05 18,071 9 NKDVZ NIKKEI 225 17000 28Şubat17 SATIM 0.24 0.25 0.24 0.25 0.0% -0.13 15.5 52.2-0.006-2.4% 0.05 16,832 8 11

Dün NADDA NASDAQ100 5000 30Aralık16 ALIM 0.10 0.11 0.13 0.14-22.2% 0.31 53.8 9.1-0.011-10.4% 0.001 5,031 0 NADCO NASDAQ100 4800 30Aralık16 ALIM 0.51 0.53 0.58 0.60-11.9% 0.78 25.2 3.7-0.010-1.8% 0.001 4,952 0 NADDB NASDAQ100 4800 31Ocak17 ALIM 0.72 0.73 0.78 0.79-7.6% 0.67 15.8 4.3-0.007-1.0% 0.001 5,009 0 NADDC NASDAQ100 4500 31Ocak17 ALIM 1.59 1.61 1.66 1.68-4.2% 0.87 9.4 3.3-0.004-0.2% 0.001 4,960 0 NASDAQ 100 NADDD NASDAQ100 5000 28Şubat17 ALIM 0.43 0.44 0.47 0.48-8.4% 0.44 17.4 6.5-0.006-1.3% 0.001 5,126 3 4,924 NADDE NASDAQ100 4700 28Şubat17 ALIM 1.10 1.12 1.15 1.17-4.3% 0.70 10.9 4.1-0.005-0.5% 0.001 5,020 0-0.31% NADVV NASDAQ100 5000 30Aralık16 SATIM 0.35 0.36 0.33 0.34 6.0% -0.69 33.0 4.2-0.011-3.1% 0.001 4,897 0 NADVU NASDAQ100 4800 30Aralık16 SATIM 0.07 0.08 0.08 0.09-11.8% -0.22 49.0 12.7-0.010-12.9% 0.001 4,777 0 NADVZ NASDAQ100 4600 31Ocak17 SATIM 0.13 0.14 0.12 0.13 8.0% -0.18 23.1 16.3-0.005-3.9% 0.001 4,560 21 NADVY NASDAQ100 4300 31Ocak17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.06 19.8 45.4-0.003-5.0% 0.001 4,283 45 NADYP NASDAQ100 4800 28Şubat17 SATIM 0.41 0.42 0.40 0.41 2.5% -0.37 15.4 7.7-0.006-1.5% 0.001 4,680 1 NADYR NASDAQ100 4500 28Şubat17 SATIM 0.18 0.19 0.18 0.19 0.0% -0.18 16.7 15.7-0.004-2.4% 0.001 4,446 6 EUDCO EUROSTOXX50 3300 30Aralık16 ALIM 0.15 0.16 0.18 0.19-16.2% 0.32 54.4 4.2-0.016-10.6% 0.002 3,322 0 EUDCN EUROSTOXX50 3100 30Aralık16 ALIM 1.18 1.21 1.25 1.28-5.5% 0.89 17.6 1.5-0.008-0.7% 0.002 3,265 0 EUDDA EUROSTOXX50 3100 31Ocak17 ALIM 1.38 1.40 1.43 1.45-3.5% 0.75 12.8 1.8-0.008-0.6% 0.002 3,291 0 EUDDB EUROSTOXX50 2900 31Ocak17 ALIM 2.66 2.69 2.72 2.75-2.2% 0.91 8.0 1.5-0.004-0.2% 0.002 3,268 0 Stoxx 50 EUDDC EUROSTOXX50 3300 28Şubat17 ALIM 0.65 0.66 0.69 0.70-5.8% 0.44 16.0 3.1-0.009-1.3% 0.002 3,390 0 3,258 EUDDD EUROSTOXX50 3100 28Şubat17 ALIM 1.56 1.58 1.61 1.63-3.1% 0.69 10.5 2.0-0.008-0.5% 0.002 3,316 0-0.29% EUDVU EUROSTOXX50 3100 30Aralık16 SATIM 0.03 0.05 0.03 0.05 0.0% -0.09 45.1 14.3-0.007-16.3% 0.002 3,093 18 EUDVT EUROSTOXX50 2900 30Aralık16 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 0.002 2,896 0 EUDVY EUROSTOXX50 2900 31Ocak17 SATIM 0.09 0.10 0.09 0.10 0.0% -0.09 23.2 14.7-0.004-4.2% 0.002 2,886 27 EUDVV EUROSTOXX50 2700 31Ocak17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.04 a.d. a.d. a.d. a.d. 0.002 2,693 0 EUDVZ EUROSTOXX50 3000 28Şubat17 SATIM 0.34 0.35 0.33 0.34 3.0% -0.22 15.2 6.3-0.006-1.8% 0.002 2,952 0 EUDYP EUROSTOXX50 2800 28Şubat17 SATIM 0.16 0.17 0.15 0.16 6.5% -0.11 15.7 12.6-0.004-2.4% 0.002 2,777 0 12

19-12-2016 Yayılma ı YAYILMA VARANTLARI Günlük Zaman Değeri Dün Tavan/Taban Fiyatı UZD1F BİST30 104000/109000 30Aralık16 YAYILMA ALIM 0.01 0.03 0.01 0.03 0.0% 0.01 a.d. a.d. -0.001 a.d. 0.0002 109,000 0 UZD1E BİST30 99000/104000 30Aralık16 YAYILMA ALIM 0.04 0.05 0.05 0.06-18.2% 0.14 57.1 389-0.008-16.9% 0.0002 104,000 0 UZD1H BİST30 94000/99000 30Aralık16 YAYILMA ALIM 0.40 0.42 0.41 0.43-2.4% 0.54 22.1 93-0.009-2.1% 0.0002 99,000 0 UZD1G BİST30 89000/94000 30Aralık16 YAYILMA ALIM 0.87 0.88 0.86 0.87 1.2% 0.25 3.6 188 0.008 0.9% 0.0002 94,000 0 BIST 30 UZD1J BİST30 101000/106000 28Şubat17 YAYILMA ALIM 0.25 0.26 0.26 0.27-3.8% 0.21 11.6 450-0.003-1.3% 0.0002 106,000 22 95,210 UZD1I BİST30 96000/101000 28Şubat17 YAYILMA ALIM 0.49 0.50 0.49 0.50 0.0% 0.25 6.1 275-0.001-0.3% 0.0002 101,000 8 0.18% UZD1K BİST30 91000/96000 28Şubat17 YAYILMA ALIM 0.73 0.74 0.73 0.74 0.0% 0.19 2.5 262 0.001 0.1% 0.0002 96,000 0 UZD1L BİST30 86000/91000 28Şubat17 YAYILMA ALIM 0.87 0.88 0.86 0.87 1.2% 0.10 0.9 472 0.001 0.2% 0.0002 91,000 0 VIOP 30 UZD1Y BİST30 104000/99000 30Aralık16 YAYILMA SATIM 0.97 0.98 0.96 0.97 1.0% -0.11 1.2 524 0.005 0.6% 0.0002 99,000 0 Aralık UZD1Z BİST30 99000/94000 30Aralık16 YAYILMA SATIM 0.63 0.64 0.63 0.64 0.0% -0.51 12.8 99 0.004 0.6% 0.0002 94,000 1 95.250 UZD1U BİST30 94000/89000 30Aralık16 YAYILMA SATIM 0.15 0.16 0.16 0.17-6.1% -0.28 31.5 170-0.011-6.9% 0.0002 89,000 0 0.03% UZD1V BİST30 89000/84000 30Aralık16 YAYILMA SATIM 0.02 0.04 0.03 0.05-25.0% -0.06 29.9 729-0.005-15.1% 0.0002 84,000 0 UZD2S BİST30 99000/94000 28Şubat17 YAYILMA SATIM 0.51 0.52 0.51 0.52 0.0% -0.23 4.8 216-0.001-0.2% 0.0002 94,000 2 UZD2P BİST30 94000/89000 28Şubat17 YAYILMA SATIM 0.29 0.30 0.29 0.30 0.0% -0.18 7.3 272-0.002-0.8% 0.0002 89,000 16 UZD2R BİST30 89000/84000 28Şubat17 YAYILMA SATIM 0.15 0.16 0.15 0.16 0.0% -0.11 9.2 432-0.002-1.6% 0.0002 84,000 134 UZD2T BİST30 84000/79000 28Şubat17 YAYILMA SATIM 0.07 0.08 0.08 0.09-11.8% -0.06 10.7 781-0.002-2.3% 0.0002 79,000 0 ERD1K EREGLI 4.5/4.8 30Aralık16 YAYILMA ALIM 0.28 0.29 0.28 0.29 0.0% 0.06 0.5 0.158 0.001 0.4% 1.0 4.80 0 ERD1J EREGLI 4.2/4.5 30Aralık16 YAYILMA ALIM 0.29 0.30 0.29 0.30 0.0% 0.01 a.d. a.d. 0.000 a.d. 1.0 4.50 0 EREGL ERD1M EREGLI 4.3/4.6 28Şubat17 YAYILMA ALIM 0.27 0.28 0.27 0.28 0.0% 0.05 0.3 0.195 0.000 0.1% 1.0 4.60 0 5.185 ERD1L EREGLI 4/4.3 28Şubat17 YAYILMA ALIM 0.28 0.29 0.28 0.29 0.0% 0.03 a.d. a.d. 0.000 a.d. 1.0 4.30 0 0.00% ERD2R EREGLI 4.2/3.9 30Aralık16 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. 0.000 a.d. 1.0 3.90 0 ERD2S EREGLI 3.9/3.6 30Aralık16 YAYILMA SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 3.60 33 ERD2T EREGLI 4.3/4 28Şubat17 YAYILMA SATIM 0.02 0.04 0.02 0.04 0.0% -0.05 5.4 0.184-0.001-2.0% 1.0 4.00 0 ERD2U EREGLI 4/3.7 28Şubat17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. 0.000 a.d. 1.0 3.70 0 GAD4K GARANTI 8.7/9.3 30Aralık16 YAYILMA ALIM 0.01 0.03 0.01 0.03 0.0% 0.03 a.d. a.d. -0.001 a.d. 1.0 9.30 22 GAD4J GARANTI 8.1/8.7 30Aralık16 YAYILMA ALIM 0.04 0.05 0.04 0.05 0.0% 0.22 33.9 0.046-0.006-13.3% 1.0 8.70 0 GAD4I GARANTI 7.5/8.1 30Aralık16 YAYILMA ALIM 0.32 0.33 0.27 0.28 18.2% 0.57 12.4 0.018-0.002-0.5% 1.0 8.10 1 GAD4N GARANTI 8.2/8.8 28Şubat17 YAYILMA ALIM 0.19 0.20 0.17 0.18 11.4% 0.24 6.9 0.042-0.002-0.9% 1.0 8.80 0 GARAN GAD4M GARANTI 7.6/8.2 28Şubat17 YAYILMA ALIM 0.35 0.36 0.32 0.33 9.2% 0.25 3.4 0.040 0.000-0.1% 1.0 8.20 0 7.775 GAD4L GARANTI 7/7.6 28Şubat17 YAYILMA ALIM 0.48 0.49 0.46 0.47 4.3% 0.16 1.3 0.061 0.001 0.2% 1.0 7.60 0 1.04% GAD7V GARANTI 8.6/8 30Aralık16 YAYILMA SATIM 0.54 0.55 0.55 0.56-1.8% -0.25 2.4 0.041 0.005 1.0% 1.0 8.00 4 GAD7Y GARANTI 8/7.4 30Aralık16 YAYILMA SATIM 0.24 0.25 0.29 0.30-16.9% -0.54 15.1 0.019-0.003-1.3% 1.0 7.40 0 GAD7Z GARANTI 7.4/6.8 30Aralık16 YAYILMA SATIM 0.04 0.06 0.05 0.07-16.7% -0.16 23.1 0.063-0.005-10.0% 1.0 6.80 0 GAD8S GARANTI 8.2/7.6 28Şubat17 YAYILMA SATIM 0.32 0.33 0.34 0.35-5.8% -0.25 3.5 0.041-0.001-0.2% 1.0 7.60 15 GAD8R GARANTI 7.6/7 28Şubat17 YAYILMA SATIM 0.17 0.18 0.18 0.19-5.4% -0.20 5.9 0.051-0.002-0.9% 1.0 7.00 22 GAD8P GARANTI 7/6.4 28Şubat17 YAYILMA SATIM 0.08 0.09 0.09 0.10-10.5% -0.11 7.9 0.088-0.001-1.7% 1.0 6.40 0 (bin adet) 13

19-12-2016 Yayılma ı YAYILMA VARANTLARI Günlük Zaman Değeri Dün Tavan/Taban Fiyatı HAD1O HALKBANK 9.7/10.4 30Aralık16 YAYILMA ALIM 0.07 0.08 0.07 0.08 0.0% 0.26 33.4 0.039-0.008-11.0% 1.0 10.40 0 HAD1N HALKBANK 9/9.7 30Aralık16 YAYILMA ALIM 0.41 0.42 0.39 0.40 5.1% 0.55 11.0 0.018-0.001-0.1% 1.0 9.70 3 HALKB HAD2B HALKBANK 10/10.7 28Şubat17 YAYILMA ALIM 0.20 0.21 0.19 0.20 5.1% 0.22 7.6 0.045-0.002-1.0% 1.0 10.70 0 9.375 HAD2A HALKBANK 9.3/10 28Şubat17 YAYILMA ALIM 0.38 0.39 0.37 0.38 2.7% 0.25 3.9 0.040-0.001-0.2% 1.0 10.00 0 0.54% HAD2V HALKBANK 9.2/8.5 30Aralık16 YAYILMA SATIM 0.10 0.11 0.12 0.13-16.0% -0.29 23.6 0.035-0.008-7.5% 1.0 8.50 0 HAD2Y HALKBANK 8.5/7.8 30Aralık16 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.06 19.6 0.181-0.003-14.1% 1.0 7.80 2 HAD2Z HALKBANK 9.4/8.7 28Şubat17 YAYILMA SATIM 0.25 0.26 0.26 0.27-3.8% -0.21 5.0 0.047-0.002-0.6% 1.0 8.70 0 HAD3P HALKBANK 8.7/8 28Şubat17 YAYILMA SATIM 0.12 0.13 0.13 0.14-7.4% -0.14 7.0 0.072-0.002-1.5% 1.0 8.00 0 ISD2E ISBANK 5.2/5.6 30Aralık16 YAYILMA ALIM 0.09 0.10 0.08 0.09 11.8% 0.44 24.1 0.023-0.005-5.4% 1.0 5.60 0 ISD2D ISBANK 4.8/5.2 30Aralık16 YAYILMA ALIM 0.31 0.32 0.30 0.31 3.3% 0.42 5.5 0.024 0.003 0.9% 1.0 5.20 0 ISCTR ISD2G ISBANK 5/5.4 28Şubat17 YAYILMA ALIM 0.24 0.25 0.24 0.25 0.0% 0.25 3.2 0.040 0.000 0.0% 1.0 5.40 8 5.165 ISD2F ISBANK 4.6/5 28Şubat17 YAYILMA ALIM 0.33 0.34 0.32 0.33 3.1% 0.15 1.1 0.066 0.001 0.2% 1.0 5.00 0 0.39% ISD3S ISBANK 4.9/4.5 30Aralık16 YAYILMA SATIM 0.02 0.04 0.03 0.05-25.0% -0.15 20.8 0.067-0.003-10.4% 1.0 4.50 0 ISD3T ISBANK 4.5/4.1 30Aralık16 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. -0.001 a.d. 1.0 4.10 0 ISD3U ISBANK 5/4.6 28Şubat17 YAYILMA SATIM 0.10 0.11 0.10 0.11 0.0% -0.19 6.2 0.054-0.001-1.0% 1.0 4.60 50 ISD3V ISBANK 4.6/4.2 28Şubat17 YAYILMA SATIM 0.04 0.06 0.05 0.07-16.7% -0.10 7.0 0.096-0.001-1.8% 1.0 4.20 0 THD4B TURK HAVA Y 5.7/6.2 30Aralık16 YAYILMA ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. 0.000 a.d. 1.0 6.20 20 THD4A TURK HAVA Y 5.2/5.7 30Aralık16 YAYILMA ALIM 0.03 0.05 0.03 0.05 0.0% 0.22 25.2 0.045-0.004-10.7% 1.0 5.70 0 THYAO THD4D TURK HAVA Y 5.5/6 28Şubat17 YAYILMA ALIM 0.08 0.09 0.08 0.09 0.0% 0.21 9.9 0.047-0.001-1.7% 1.0 6.00 17 4.975 THD4C TURK HAVA Y 5/5.5 28Şubat17 YAYILMA ALIM 0.21 0.22 0.21 0.22 0.0% 0.32 5.4 0.031-0.001-0.4% 1.0 5.50 2 0.61% THD6V TURK HAVA Y 5.5/5 30Aralık16 YAYILMA SATIM 0.41 0.42 0.42 0.43 9.4% -0.45 4.4 0.022 0.005 1.1% 1.0 5.00 0 THD6Y TURK HAVA Y 5/4.5 30Aralık16 YAYILMA SATIM 0.10 0.11 0.14 0.15 43.9% -0.46 20.8 0.022-0.005-4.7% 1.0 4.50 0 THD6Z TURK HAVA Y 5.6/5.1 28Şubat17 YAYILMA SATIM 0.35 0.36 0.36 0.37-2.7% -0.27 2.3 0.037 0.001 0.2% 1.0 5.10 0 THD7P TURK HAVA Y 5.1/4.6 28Şubat17 YAYILMA SATIM 0.19 0.20 0.20 0.21-4.9% -0.28 5.1 0.035-0.001-0.5% 1.0 4.60 81 VAD3K VAKIFBANK 4.8/5.2 30Aralık16 YAYILMA ALIM 0.01 0.03 0.01 0.03 0.0% 0.05 16.0 0.184-0.001-5.8% 1.0 5.20 0 VAD3J VAKIFBANK 4.4/4.8 30Aralık16 YAYILMA ALIM 0.10 0.11 0.10 0.11 0.0% 0.52 21.8 0.019-0.004-4.3% 1.0 4.80 0 VAKBN VAD3M VAKIFBANK 4.6/5 28Şubat17 YAYILMA ALIM 0.13 0.14 0.13 0.14 0.0% 0.28 7.1 0.035-0.001-0.8% 1.0 5.00 10 4.415 VAD3L VAKIFBANK 4.2/4.6 28Şubat17 YAYILMA ALIM 0.25 0.26 0.25 0.26 0.0% 0.28 3.0 0.036 0.000 0.1% 1.0 4.60 0 0.46% VAD5Z VAKIFBANK 4.6/4.2 30Aralık16 YAYILMA SATIM 0.18 0.19 0.18 0.19 0.0% -0.62 13.8 0.016-0.001-0.5% 1.0 4.20 0 VAD6P VAKIFBANK 4.2/3.8 30Aralık16 YAYILMA SATIM 0.02 0.04 0.03 0.05-25.0% -0.16 20.9 0.061-0.003-9.9% 1.0 3.80 0 VAD6R VAKIFBANK 4.4/4 28Şubat17 YAYILMA SATIM 0.12 0.13 0.12 0.13 0.0% -0.24 6.0 0.041-0.001-0.7% 1.0 4.00 0 VAD6S VAKIFBANK 4/3.6 28Şubat17 YAYILMA SATIM 0.05 0.06 0.05 0.06 0.0% -0.13 8.4 0.077-0.001-1.7% 1.0 3.60 0 DXD3N DAX 11000/11500 30Aralık16 YAYILMA ALIM 1.34 1.37 1.36 1.39-1.5% 0.52 13.3 5.3 0.008 0.6% 0.001 11,500 0 DXD3M DAX 10500/11000 30Aralık16 YAYILMA ALIM 1.79 1.80 1.79 1.80 0.0% 0.07 0.8 39.6 0.005 0.3% 0.001 11,000 0 DXD3L DAX 10000/10500 30Aralık16 YAYILMA ALIM 1.82 1.83 1.82 1.83 0.0% 0.01 a.d. a.d. 0.000 a.d. 0.001 10,500 0 DXD4B DAX 11500/12000 28Şubat17 YAYILMA ALIM 0.86 0.87 0.88 0.89-2.3% 0.27 10.1 10.1-0.006-0.7% 0.001 12,000 0 DAX DXD4A DAX 11000/11500 28Şubat17 YAYILMA ALIM 1.36 1.37 1.37 1.38-0.7% 0.22 4.0 12.7-0.001-0.1% 0.001 11,500 0 11,403 DXD3O DAX 10500/11000 28Şubat17 YAYILMA ALIM 1.65 1.66 1.66 1.67-0.6% 0.11 1.3 24.0 0.001 0.0% 0.001 11,000 0-0.14% DXD6R DAX 11000/10500 30Aralık16 YAYILMA SATIM 0.06 0.07 0.06 0.07 0.0% -0.11 61.3 25.4-0.011-16.5% 0.001 10,500 292 DXD6S DAX 10500/10000 30Aralık16 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. -0.003 a.d. 0.001 10,000 269 DXD6T DAX 10000/9500 30Aralık16 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. -0.001 a.d. 0.001 9,500 0 DXD6U DAX 11000/10500 28Şubat17 YAYILMA SATIM 0.50 0.51 0.50 0.51 0.0% -0.17 8.7 16.2-0.005-1.1% 0.001 10,500 20 DXD6V DAX 10500/10000 28Şubat17 YAYILMA SATIM 0.27 0.28 0.26 0.27 3.8% -0.10 10.2 26.3-0.004-1.6% 0.001 10,000 12 DXD6Y DAX 10000/9500 28Şubat17 YAYILMA SATIM 0.15 0.16 0.14 0.15 6.9% -0.06 10.8 45.0-0.003-2.0% 0.001 9,500 84 (bin adet) 14

19-12-2016 1K 2R Turbo TURBO VARANTLAR Alış Satış Alış Satış APPLE APDAC APPLE 70/70 30Aralık16 TURBO ALIM 1.64 1.65 1.66 1.67-1.2% 1.00 2.5 0.29 0.01 70 115.98 APDAD APPLE 80/80 30Aralık16 TURBO ALIM 1.29 1.30 1.31 1.32-1.5% 1.00 3.1 0.29 0.01 80-0.25% APDPS APPLE 125/125 30Aralık16 TURBO SATIM 0.35 0.36 0.34 0.35 2.9% -1.00 11.4 0.29 0.01 125 APDPT APPLE 150/150 30Aralık16 TURBO SATIM 1.22 1.23 1.22 1.23 0.0% -1.00 3.3 0.29 0.01 150 AMAZON AZDAC AMAZON 550/550 30Aralık16 TURBO ALIM 1.52 1.53 1.52 1.53 0.0% 1.00 3.5 1.43 0.002 550 761.45 AZDAD AMAZON 550/550 30Aralık16 TURBO ALIM 1.52 1.53 1.52 1.53 0.0% 1.00 3.5 1.43 0.002 550-0.05% AZDPS AMAZON 950/950 30Aralık16 TURBO SATIM 1.35 1.36 1.35 1.36 0.0% -1.00 3.9 1.43 0.002 950 AZDPT AMAZON 1050/1050 30Aralık16 TURBO SATIM 2.05 2.06 2.06 2.07-0.5% -1.00 2.6 1.43 0.002 1,050 BAYER BADAC BAYER 65/65 30Aralık16 TURBO ALIM 1.23 1.24 1.24 1.25-0.8% 1.00 2.9 0.27 0.01 65 97.67 BADAD BAYER 60/60 30Aralık16 TURBO ALIM 1.41 1.42 1.42 1.43-0.7% 1.00 2.5 0.27 0.01 60-0.31% BADPS BAYER 120/120 30Aralık16 TURBO SATIM 0.85 0.86 0.84 0.85 1.2% -1.00 4.2 0.27 0.01 120 BADPT BAYER 110/110 30Aralık16 TURBO SATIM 0.49 0.50 0.48 0.49 2.1% -1.00 7.2 0.27 0.01 110 BMW BMDAC BMW 50/50 30Aralık16 TURBO ALIM 1.50 1.51 1.51 1.52-0.7% 1.00 2.2 0.27 0.01 50 90.09 BMDAD BMW 50/50 30Aralık16 TURBO ALIM 1.50 1.51 1.51 1.52-0.7% 1.00 2.2 0.27 0.01 50-0.11% BMDPS BMW 95/95 30Aralık16 TURBO SATIM 0.21 0.22 0.21 0.22 0.0% -1.00 15.3 0.27 0.01 95 BMDPT BMW 95/95 30Aralık16 TURBO SATIM 0.21 0.22 0.21 0.22 0.0% -1.00 15.3 0.27 0.01 95 FACEBOOK FBDAC FACEBOOK 85/85 30Aralık16 TURBO ALIM 1.27 1.28 1.29 1.30-1.5% 1.00 3.3 0.29 0.01 85 120.33 FBDAD FACEBOOK 90/90 30Aralık16 TURBO ALIM 1.10 1.11 1.12 1.13-1.8% 1.00 3.8 0.29 0.01 90-0.38% FBDPS FACEBOOK 150/150 30Aralık16 TURBO SATIM 1.07 1.08 1.06 1.07 0.9% -1.00 3.9 0.29 0.01 150 FBDPT FACEBOOK 170/170 30Aralık16 TURBO SATIM 1.77 1.78 1.76 1.77 0.6% -1.00 2.4 0.29 0.01 170 GE GEDAC GENERAL ELECTRIC 20/20 30Aralık16 TURBO ALIM 2.06 2.07 2.06 2.07 0.0% 1.00 2.7 0.06 0.05 20 31.78 GEDAD GENERAL ELECTRIC 20/20 30Aralık16 TURBO ALIM 2.06 2.07 2.06 2.07 0.0% 1.00 2.7 0.06 0.05 20 0.12% GEDPS GENERAL ELECTRIC 40/40 30Aralık16 TURBO SATIM 1.51 1.52 1.52 1.53-0.7% -1.00 3.7 0.06 0.05 40 GEDPT GENERAL ELECTRIC 40/40 30Aralık16 TURBO SATIM 1.51 1.52 1.52 1.53-0.7% -1.00 3.7 0.06 0.05 40 GOOGLE GODAC GOOGLE 500/500 30Aralık16 TURBO ALIM 1.06 1.07 1.07 1.08-0.9% 1.00 2.6 2.86 0.001 500 792.86 GODAD GOOGLE 550/550 30Aralık16 TURBO ALIM 0.88 0.89 0.90 0.91-2.2% 1.00 3.1 2.86 0.001 550-0.36% GODPS GOOGLE 925/925 30Aralık16 TURBO SATIM 0.50 0.51 0.49 0.50 2.0% -1.00 5.5 2.86 0.001 925 GODPT GOOGLE 1000/1000 30Aralık16 TURBO SATIM 0.76 0.77 0.75 0.76 1.3% -1.00 3.6 2.86 0.001 1,000 NESTLE NEDAC NESTLE 55/55 30Aralık16 TURBO ALIM 1.21 1.22 1.19 1.20 1.7% 1.00 4.1 0.15 0.02 55 72.27 NEDAD NESTLE 55/55 30Aralık16 TURBO ALIM 1.21 1.22 1.19 1.20 1.7% 1.00 4.1 0.15 0.02 55 0.45% NEDPS NESTLE 100/100 30Aralık16 TURBO SATIM 1.93 1.94 1.95 1.96-1.0% -1.00 2.5 0.15 0.02 100 NEDPT NESTLE 100/100 30Aralık16 TURBO SATIM 1.93 1.94 1.95 1.96-1.0% -1.00 2.5 0.15 0.02 100 SHELL SHDAC SHELL 18/18 30Aralık16 TURBO ALIM 1.49 1.50 1.48 1.49 0.7% 1.00 3.2 0.06 0.05 18 25.97 SHDAD SHELL 15/15 30Aralık16 TURBO ALIM 2.04 2.05 2.02 2.03 1.0% 1.00 2.3 0.06 0.05 15 0.37% SHDPS SHELL 32/32 30Aralık16 TURBO SATIM 1.14 1.15 1.16 1.17-1.7% -1.00 4.1 0.06 0.05 32 SHDPT SHELL 30/30 30Aralık16 TURBO SATIM 0.77 0.78 0.79 0.80-2.5% -1.00 6.1 0.06 0.05 30 SIEMENS SIDAC SIEMENS 65/65 30Aralık16 TURBO ALIM 1.89 1.90 1.93 1.94-2.1% 1.00 2.2 0.27 0.01 65 115.62 SIDAD SIEMENS 70/70 30Aralık16 TURBO ALIM 1.70 1.71 1.74 1.75-2.3% 1.00 2.5 0.27 0.01 70-0.93% SIDPS SIEMENS 120/120 30Aralık16 TURBO SATIM 0.20 0.25 0.16 0.25 9.8% -1.00 18.8 0.27 0.01 120 SIDPT SIEMENS 130/130 30Aralık16 TURBO SATIM 0.56 0.57 0.52 0.53 7.6% -1.00 7.5 0.27 0.01 130 Dün Bariyer 15

varlık ve varant fiyatları Sabah Pusulası için BİST'nin 10:00-10:05 arasındaki seviyelerinden, Akşam Pusulası için 18:00'daki seviyelerinden alınmaktadır. varlık fiyatları hesaplanırken o anki en iyi alış/satış fiyatlarının ortalaması kullanılır. fiyatları ise bu dayanak varlık fiyatları baz alınarak hesaplanan piyasa yapıcı kotasyonlarından ibarettir. performans değerleri gerçekleşen son işlem üzerinden değil piyasa yapıcı kotasyonu üzerinden hesaplanır. Bunun nedeni son işlem fiyatlarının güncel fiyatları her zaman yansıtmamasından dolayı kıyaslamalarda olası hataları en aza indirgemektir. Bu yüzden veri yayın ekranlarındaki performans verileriyle bu bültendeki performans verileri farklılık gösterebilir. ** Hassasiyet, varantın fiyatının 1 kuruş değişmesi için dayanak varlığın ne kadar hareket etmesi gerektiğini gösterir. Hassasiyet değeri, dayanak varlığın fiyatına, piyasa koşullarına ve varantın fiyatını etkileyen diğer parametrelere göre gün içinde değişim gösterebilir. ***Yurt dışı endekslerin referans değerleri, saat farkından dolayı ilgili varlıkların vadeli işlemlerinde açılış için 10:00'daki, kapanış için ise 18:00'daki değerlerinden alınmaktadır. fiyatlarına, yukarıdaki tablolarda yer alan değerlerin yanı sıra ilerleyen sayfada açıklanan oynaklık ve faiz seviyesi gibi değişkenler de etki eder. Yukarıdaki tabloda yer alan değerler tamamen gösterge niteliğindedir ve gerçek piyasa fiyatlarından farklılık gösterebilir. Bu tablodaki değerlerin kesinliği, doğruluğu ve teknik açıdan olması konularında herhangi bir güvence veya tekeffül verilmemektedir., yukarıda yer alan tabloyu kullanan yatırımcıların bilgisayarlarında oluşabilecek herhangi bir hasardan veya bu tabloya dayanılarak alınacak yatırım kararlarından dolayı uğranabilecek olası zararlardan mesul tutulamaz. Bu tablo kullanılarak yapılacak hesaplamalar bir yatırım tavsiyesi niteliğinde değildir ve bir yatırım danışmanlığı hizmetinin yerine geçmez. Yatırım kararları, sadece yatırım yapılacak ürünlerin İhraççı Bilgi Dokümanı, Sermaye Piyasası Aracı Notu, Özet ve varantlara ilişkin Risk Bildirim Formu nda açıklanan bilgilere dayanılarak alınmalıdır. 16

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. 17