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

Uluslararası kredi derecelendirme şirketi Fitch'in 'nin kredi notuna ilişkin kararını açıklamasının beklendiği haftanın son günü dolar ve euro hızlı yükseldi. BİST100 endeksi dün günü %0.84 yükselişle 83,826 seviyesinden kapatırken, BIST30 endeksi de %0.92 değer kazanarak 102,423 seviyesinden günü sonlandırdı. Borsa İstanbul da gerçekleşen toplam işlem hacmi 4,33 milyar TL olurken, günün en çok hacim yaratan hisseleri sırasıyla GARAN, THYAO ve AFYON oldu. Merkez Bankası gecelik repo fonlama miktarını Çarşamba günü 56 milyar TL düzeyinden Perşembe günü 31 milyar TL'ye düşürmesinin ardından Cuma günü 26 milyar TL'ye indirdi. TCMB Haftalık Para ve Banka İstatistiklerine göre, 20 Ocak ile biten haftada Merkez Bankası brüt Döviz rezervleri 2 milyar 996 milyon dolar azalarak 92 milyar 296 milyon dolara geriledi. Bankacılık Düzenleme ve Denetleme Kurumu (BDDK) Başkanı Mehmet Ali Akben, 683 sayılı Kanun Hükmünde Kararname (KHK) ile kamunun bazı alanlarında kurun sabitlemesine yönelik yapılan düzenlemenin bankaları kapsamadığını belirterek, böyle bir durumda bankaların aktif pasif dengesinin bozulacağı ve sektörde haksız rekabete yol açacağı değerlendirmesinde bulundu. Anadolu Efes Biracılık ve Malt Sanayi payları ile ilgili olarak Dodge And Cox International Stock Fund tarafından KAP'a yapılan açıklamada, 24.01.2017 tarihinde 22 TL fiyattan 6.375.000 adet satış işlemi gerçekleştirildiği bildirildi. Bu işlemle birlikte şirket sermayesindeki paylarının % 4 sınırına düştüğü belirtildi. Japonya'da tüketici fiyatları yükselen petrol fiyatları ve enflasyonun bu yılın sonunda hız kazanacağına ilişkin destekleyici beklentilerle aralık ayında ardı ardına sonuncu kez geriledi. Japonya'da en fazla dikkate alınan enflasyon göstergesi olan taze gıda fiyatları hariç tüketici fiyatları aralık ayında bir önceki yılın aynı dönemine göre % 0.2 geriledi. Ekonomik Gündem 02:50 Japonya Ulusal Çekirdek Tüketici Fiyat Endeksi (TÜFE) (Yıllık) (Ara) (açıklanan:-%0.2 önceki:-%0.4) 10:00 Almanya İthalat Fiyat Endeksi (Aylık) (Ara) (açıklanan:%1.3 önceki:%0.7) 13:00 Avrupa Maliye Bakanları Toplantısı 16:30 Amerika Çekirdek Dayanıklı Mal Siparişleri (Aylık) (Ara) (beklenti:%0.5 önceki:%0.6) 16:30 Amerika Gayri Safi Yurtiçi Hasıla (GSYİH) (çeyreklik) (4. Çeyrek) (beklenti:%2.2 önceki:%3.5) Şirket ve Piyasalardan Haber Başlıkları 1915 Köprüsü ihalesi sonuçlandı (Dünya) Fitch öncesi piyasada kafalar karışık (Hürriyet) Trump: Suriye'de güvenli bölgeler oluşturacağım (Fortune) Merkez gecelik repo fonlama miktarını düşürdü (BloombergHT) Piyasasına Genel Bakış Günün Yeşil Alım ve Satım ları ALIM SATIM ALIM SATIM BİST30 UZDAI UZDPM TTKOM TTDFN TTDRJ AKBNK AKDIA AKDTH TUPRS TUDHG TUDTB EKGYO EKDHH EKDTB VAKBN VADHF VADTC EREGL ERDHH - YKBNK YKDHC YKDSM GARAN GADKD GADVO DAX DXDIO - HALKB HADHJ - SPX500 SPDGK SPDSK ISCTR ISDIM - Dow Jones DJDCO DJDYR KRDMD KRDAL KRDPJ FTSE100 FTDDC FTDYR KCHOL KCDHE - Nikkei225 NKDDD NKDYR SAHOL SADFN SADRJ Nasdaq100 NADDF NADYS TCELL TCDDA - Stoxx50 EUDDC EUDYR THYAO THDJE THDVA Yurtiçi Piyasa BİST100 83639-0.22% BİST30 102170-0.25% ABD Endeksleri Emtia S&P500 Vadeli 2,294-0.02% Altın 1,182.6-0.54% Dow Jones 20,100 0.16% Petrol (Brent) 56.2 0.05% Nasdaq 100 Vadeli 5,150 0.03% Pariteler LATAM Endeksleri USD/TL 3.86-0.09% Brezilya BOVESPA 66,191 0.53% EUR/TL 3.59-0.04% Asya Endeksleri EUR/USD 1.07-0.09% Japonya NIKKEI 16,798-0.06% JPYUSD 115.19 0.63% Çin SHANGAI 3,159 0.31% Volatilite Endeksi Hindistan BSE 27,912 0.73% VIX 10.63-1.7% 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 18 sayfadan oluşmaktadır ve bir bütündür. Tüm dokümanla ilgili çekince bildirimi için lütfen en son sayfaya bakınız.

Dün UZDAL BİST30 115000 28Şubat17 ALIM 0.01 0.03 0.02 0.04-33.3% 0.05 a.d. a.d. a.d. a.d. 0.0002 115,150 66 UZDAJ BİST30 110000 28Şubat17 ALIM 0.07 0.08 0.09 0.10-21.1% 0.15 32.3 380-0.006-7.6% 0.0002 110,400 313 UZDAI BİST30 105000 28Şubat17 ALIM 0.30 0.31 0.34 0.35-11.6% 0.38 23.6 133-0.010-3.4% 0.0002 106,550 540 UZDAG BİST30 100000 28Şubat17 ALIM 0.86 0.88 0.93 0.95-7.4% 0.66 15.0 74-0.010-1.1% 0.0002 104,400 8 UZDAK BİST30 95000 28Şubat17 ALIM 1.67 1.70 1.75 1.78-4.5% 0.84 10.0 58-0.006-0.4% 0.0002 103,500 1 UZDAM BİST30 90000 28Şubat17 ALIM 2.59 2.62 2.67 2.70-3.0% 0.93 7.2 53-0.003-0.1% 0.0002 103,100 0 UZDAN BİST30 85000 28Şubat17 ALIM 3.54 3.57 3.63 3.66-2.5% 0.97 5.5 51-0.001 0.0% 0.0002 102,850 0 BIST 30 UZDAO BİST30 80000 28Şubat17 ALIM 4.53 4.56 4.62 4.65-1.9% 0.99 4.4 50 0.000 0.0% 0.0002 102,800 0 102,023 UZDAU BİST30 110000 28Nisan17 ALIM 0.35 0.36 0.38 0.39-7.8% 0.29 15.6 177-0.006-1.6% 0.0002 111,800 10-0.34% UZDAS BİST30 105000 28Nisan17 ALIM 0.71 0.72 0.75 0.76-5.3% 0.45 12.5 112-0.007-1.0% 0.0002 108,600 7 UZDAR BİST30 100000 28Nisan17 ALIM 1.25 1.27 1.29 1.31-3.1% 0.61 9.7 82-0.007-0.5% 0.0002 106,350 0 VIOP 30 UZDAP BİST30 95000 28Nisan17 ALIM 1.93 1.95 1.99 2.01-3.0% 0.74 7.7 67-0.005-0.3% 0.0002 104,750 0 Şubat UZDAV BİST30 90000 28Nisan17 ALIM 2.73 2.76 2.80 2.83-2.5% 0.84 6.2 59-0.004-0.1% 0.0002 103,800 0 102.850 UZDAT BİST30 105000 30Haziran17 ALIM 1.10 1.12 1.13 1.15-2.6% 0.50 9.1 100-0.006-0.5% 0.0002 110,600 0-0.44% UZDPO BİST30 110000 28Şubat17 SATIM 1.48 1.51 1.42 1.45 4.2% -0.85 11.4 58-0.005-0.4% 0.0002 102,450 11 UZDPM BİST30 105000 28Şubat17 SATIM 0.72 0.74 0.68 0.70 5.8% -0.62 16.2 80-0.010-1.4% 0.0002 101,300 39 UZDPL BİST30 100000 28Şubat17 SATIM 0.27 0.28 0.25 0.26 7.8% -0.33 21.6 158-0.009-3.4% 0.0002 98,600 1,926 UZDPJ BİST30 95000 28Şubat17 SATIM 0.10 0.11 0.09 0.10 10.5% -0.15 24.1 383-0.006-5.7% 0.0002 94,450 5,363 UZDPG BİST30 90000 28Şubat17 SATIM 0.04 0.06 0.03 0.05 25.0% -0.07 20.6 930-0.004-7.0% 0.0002 89,700 4,294 UZDPI BİST30 85000 28Şubat17 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 3,689 UZDPK BİST30 80000 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.0002 79,850 558 UZDPN BİST30 75000 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 74,850 87 UZDPU BİST30 100000 28Nisan17 SATIM 0.68 0.69 0.65 0.66 4.6% -0.38 11.1 131-0.007-1.0% 0.0002 96,550 166 UZDPV BİST30 95000 28Nisan17 SATIM 0.40 0.41 0.38 0.39 5.2% -0.25 12.1 203-0.006-1.4% 0.0002 92,950 151 UZDPP BİST30 90000 28Nisan17 SATIM 0.22 0.23 0.20 0.21 9.8% -0.15 13.1 342-0.004-1.8% 0.0002 88,850 909 UZDPR BİST30 85000 28Nisan17 SATIM 0.12 0.13 0.11 0.12 8.7% -0.09 13.7 593-0.003-2.2% 0.0002 84,350 309 UZDPS BİST30 80000 28Nisan17 SATIM 0.06 0.07 0.06 0.07 0.0% -0.05 14.1 1072-0.002-2.8% 0.0002 79,650 762 UZDPT BİST30 85000 30Haziran17 SATIM 0.22 0.23 0.21 0.22 4.7% -0.12 10.3 435-0.003-1.2% 0.0002 83,850 597 AKDHL AKBANK 9 31Ocak17 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 1.0 9.03 239 AKDHK AKBANK 8.2 31Ocak17 ALIM 0.01 0.03 0.03 0.05-50.0% 0.28 36.1 0.061-0.011-52.6% 1.0 8.23 11 AKDHJ AKBANK 7.4 31Ocak17 ALIM 0.60 0.63 0.62 0.65-3.1% 0.92 11.4 0.010-0.005-0.8% 1.0 8.03 1 AKDHM AKBANK 9.2 28Şubat17 ALIM 0.01 0.03 0.02 0.04-33.3% 0.08 18.3 0.157-0.002-9.0% 1.0 9.23 124 AKDIA AKBANK 8.5 28Şubat17 ALIM 0.10 0.11 0.11 0.12-8.7% 0.29 19.4 0.037-0.005-4.6% 1.0 8.61 101 AKDHN AKBANK 8 28Şubat17 ALIM 0.30 0.31 0.31 0.32-3.2% 0.56 13.8 0.018-0.006-1.9% 1.0 8.31 145 AKDHO AKBANK 7 28Şubat17 ALIM 1.09 1.11 1.11 1.13-1.8% 0.90 6.4 0.011-0.002-0.2% 1.0 8.11 0 AKBNK AKDIB AKBANK 8.2 31Mart17 ALIM 0.30 0.32 0.31 0.33-3.1% 0.43 10.4 0.024-0.004-1.3% 1.0 8.52 0 7.995 AKDIC AKBANK 7.5 31Mart17 ALIM 0.69 0.71 0.70 0.72-1.4% 0.69 7.7 0.015-0.004-0.5% 1.0 8.21 0-0.25% AKDTE AKBANK 8.3 31Ocak17 SATIM 0.30 0.33 0.29 0.32 3.3% -0.81 19.2 0.011-0.008-2.5% 1.0 7.97 0 AKDTF AKBANK 7.6 31Ocak17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.15 27.7 0.170-0.009-43.9% 1.0 7.57 75 AKDTG AKBANK 7 31Ocak17 SATIM - - 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 6.97 0 AKDTH AKBANK 8.5 28Şubat17 SATIM 0.52 0.54 0.52 0.54 0.0% -0.71 10.3 0.014-0.005-0.9% 1.0 7.96 11 AKDTK AKBANK 7.9 28Şubat17 SATIM 0.19 0.20 0.19 0.20 0.0% -0.39 14.8 0.026-0.006-2.9% 1.0 7.70 258 AKDTI AKBANK 7.4 28Şubat17 SATIM 0.07 0.08 0.07 0.08 0.0% -0.18 17.3 0.059-0.004-5.1% 1.0 7.32 62 AKDTJ AKBANK 6.5 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 6.47 2 AKDTL AKBANK 7.7 31Mart17 SATIM 0.27 0.28 0.27 0.28 0.0% -0.37 10.4 0.027-0.004-1.5% 1.0 7.42 30 AKDTM AKBANK 7 31Mart17 SATIM 0.11 0.12 0.10 0.11 9.5% -0.17 11.7 0.059-0.003-2.4% 1.0 6.88 0 2

Dün EKDHD EMLAK GYO 3.4 31Ocak17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.43 6 EKDHC EMLAK GYO 3.1 31Ocak17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.20 26.9 0.117-0.003-16.1% 1.0 3.13 126 EKDHB EMLAK GYO 2.8 31Ocak17 ALIM 0.19 0.21 0.21 0.23-9.1% 0.90 12.3 0.011-0.002-1.2% 1.0 3.01 0 EKDHE EMLAK GYO 3.3 28Şubat17 ALIM 0.01 0.03 0.02 0.04-33.3% 0.17 15.6 0.068-0.001-6.4% 1.0 3.33 262 EKDHH EMLAK GYO 3.15 28Şubat17 ALIM 0.04 0.05 0.05 0.06-18.2% 0.34 18.2 0.031-0.002-4.4% 1.0 3.20 76 EKDHF EMLAK GYO 3 28Şubat17 ALIM 0.11 0.12 0.12 0.13-8.0% 0.55 13.4 0.018-0.002-1.9% 1.0 3.12 17 EKDHG EMLAK GYO 2.7 28Şubat17 ALIM 0.34 0.36 0.35 0.37-2.8% 0.86 7.3 0.012-0.001-0.3% 1.0 3.06 0 EKGYO EKDHI EMLAK GYO 3.1 31Mart17 ALIM 0.12 0.13 0.13 0.14-7.4% 0.48 10.8 0.021-0.002-1.3% 1.0 3.23 8 2.995 EKDHJ EMLAK GYO 2.9 31Mart17 ALIM 0.23 0.24 0.25 0.26-7.8% 0.67 8.2 0.015-0.001-0.6% 1.0 3.14 0-0.33% EKDSN EMLAK GYO 3.2 31Ocak17 SATIM 0.20 0.22 0.18 0.20 10.5% -0.95 13.4 0.010-0.001-0.5% 1.0 2.98 4 EKDSO EMLAK GYO 2.9 31Ocak17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.23 23.1 0.073-0.004-19.9% 1.0 2.87 2 EKDTA EMLAK GYO 2.6 31Ocak17 SATIM - - 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 2.57 111 EKDTB EMLAK GYO 3 28Şubat17 SATIM 0.09 0.10 0.08 0.09 11.8% -0.45 13.5 0.022-0.002-2.3% 1.0 2.90 10 EKDTE EMLAK GYO 2.85 28Şubat17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.26 12.9 0.040-0.002-3.6% 1.0 2.79 0 EKDTC EMLAK GYO 2.7 28Şubat17 SATIM 0.02 0.04 0.01 0.03 50.0% -0.14 12.1 0.080-0.001-4.1% 1.0 2.66 0 EKDTD EMLAK GYO 2.4 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 2.37 0 EKDTF EMLAK GYO 3 31Mart17 SATIM 0.12 0.13 0.12 0.13 0.0% -0.42 9.5 0.024-0.002-1.3% 1.0 2.87 30 EKDTG EMLAK GYO 2.8 31Mart17 SATIM 0.06 0.07 0.06 0.07 0.0% -0.25 10.9 0.041-0.001-2.0% 1.0 2.73 60 ERDHD EREGLI 4.6 31Ocak17 ALIM 1.00 1.02 1.02 1.04-1.9% 0.99 5.4 0.010-0.001-0.1% 1.0 5.62 0 ERDHC EREGLI 4.2 31Ocak17 ALIM 1.39 1.41 1.42 1.44-2.1% 1.00 3.9 0.010 0.000 0.0% 1.0 5.61 0 ERDHB EREGLI 3.8 31Ocak17 ALIM 1.79 1.82 1.82 1.85-1.6% 1.00 3.1 0.010 0.000 0.0% 1.0 5.62 0 ERDHH EREGLI 5.5 28Şubat17 ALIM 0.29 0.30 0.31 0.32-6.3% 0.62 11.3 0.016-0.004-1.4% 1.0 5.80 17 ERDHE EREGLI 4.8 28Şubat17 ALIM 0.86 0.88 0.89 0.91-3.3% 0.90 5.7 0.011-0.002-0.2% 1.0 5.68 0 ERDHF EREGLI 4.2 28Şubat17 ALIM 1.43 1.45 1.46 1.48-2.0% 0.98 3.8 0.010 0.000 0.0% 1.0 5.65 8 ERDHG EREGLI 3.6 28Şubat17 ALIM 2.02 2.05 2.05 2.08-1.5% 1.00 2.7 0.010 0.000 0.0% 1.0 5.65 0 EREGL ERDHI EREGLI 5.2 31Mart17 ALIM 0.62 0.64 0.64 0.66-3.1% 0.75 6.5 0.014-0.002-0.4% 1.0 5.84 0 5.595 ERDHJ EREGLI 4.8 31Mart17 ALIM 0.95 0.97 0.97 0.99-2.0% 0.86 5.0 0.012-0.002-0.2% 1.0 5.77 1-0.53% ERDSN EREGLI 4.3 31Ocak17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.27 15 ERDSO EREGLI 3.9 31Ocak17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.87 10 ERDTA EREGLI 3.5 31Ocak17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.47 16 ERDTE EREGLI 5 28Şubat17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.14 13.0 0.079-0.002-4.8% 1.0 4.94 721 ERDTB EREGLI 4.5 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.05 a.d. a.d. a.d. a.d. 1.0 4.47 549 ERDTC EREGLI 3.9 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 3.87 37 ERDTD EREGLI 3.3 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.27 2 ERDTF EREGLI 4.9 31Mart17 SATIM 0.07 0.08 0.07 0.08 0.0% -0.16 10.6 0.065-0.002-2.6% 1.0 4.82 97 ERDTG EREGLI 4.6 31Mart17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.10 9.0 0.105-0.001-2.9% 1.0 4.54 0 3

Dün GADJM GARANTI 9 31Ocak17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 9.03 54 GADJN GARANTI 8.3 31Ocak17 ALIM - - 0.01 0.03 0.0% 0.10 31.7 0.507-0.005-23.6% 1.0 8.33 54 GADJO GARANTI 7.7 31Ocak17 ALIM 0.18 0.19 0.20 0.21-9.8% 0.71 23.8 0.013-0.011-6.1% 1.0 7.89 11 GADKA GARANTI 7 31Ocak17 ALIM 0.86 0.88 0.86 0.88 0.0% 0.97 8.6 0.010-0.002-0.3% 1.0 7.88 0 GADKE GARANTI 9.2 28Şubat17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.06 16.7 0.215-0.001-7.1% 1.0 9.23 135 GADKF GARANTI 8.6 28Şubat17 ALIM 0.05 0.07 0.06 0.08-14.3% 0.19 18.8 0.058-0.004-6.0% 1.0 8.67 10 GADKD GARANTI 8.2 28Şubat17 ALIM 0.14 0.15 0.15 0.16-6.5% 0.37 17.5 0.028-0.005-3.7% 1.0 8.35 504 GADKC GARANTI 7.6 28Şubat17 ALIM 0.46 0.47 0.46 0.47 0.0% 0.69 11.1 0.014-0.005-1.1% 1.0 8.07 53 GADKB GARANTI 6.8 28Şubat17 ALIM 1.14 1.16 1.14 1.16 0.0% 0.92 6.2 0.011-0.002-0.2% 1.0 7.96 0 GARAN GADKG GARANTI 7.9 31Mart17 ALIM 0.44 0.45 0.44 0.45 0.0% 0.57 9.6 0.018-0.004-0.9% 1.0 8.35 7 7.855 GADKH GARANTI 7.4 31Mart17 ALIM 0.77 0.78 0.76 0.77 1.3% 0.74 7.4 0.014-0.003-0.4% 1.0 8.18 2 0.00% GADVI GARANTI 8.4 31Ocak17 SATIM 0.53 0.55 0.53 0.55 0.0% -0.93 13.4 0.010-0.003-0.6% 1.0 7.85 10 GADVJ GARANTI 7.8 31Ocak17 SATIM 0.05 0.07 0.06 0.08-14.3% -0.40 31.0 0.027-0.013-21.2% 1.0 7.73 286 GADVK GARANTI 7.2 31Ocak17 SATIM - - 0.01 0.03 0.0% -0.06 21.6 1.065-0.004-22.0% 1.0 7.17 482 GADVL GARANTI 6.6 31Ocak17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 6.57 5 GADYA GARANTI 8.5 28Şubat17 SATIM 0.63 0.65 0.64 0.66-1.5% -0.77 9.2 0.013-0.004-0.6% 1.0 7.85 22 GADVO GARANTI 7.7 28Şubat17 SATIM 0.16 0.17 0.17 0.18-5.7% -0.36 15.1 0.028-0.005-3.2% 1.0 7.53 453 GADYB GARANTI 7.4 28Şubat17 SATIM 0.09 0.10 0.09 0.10 0.0% -0.23 16.7 0.047-0.004-4.5% 1.0 7.30 122 GADVN GARANTI 7.1 28Şubat17 SATIM 0.04 0.05 0.05 0.06-18.2% -0.14 17.9 0.082-0.003-6.9% 1.0 7.05 157 GADVM GARANTI 6.5 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 6.47 585 GADYC GARANTI 7.7 31Mart17 SATIM 0.26 0.27 0.27 0.28-3.6% -0.36 10.2 0.028-0.004-1.5% 1.0 7.43 82 GADYD GARANTI 7.2 31Mart17 SATIM 0.13 0.14 0.13 0.14 0.0% -0.21 11.4 0.049-0.003-2.3% 1.0 7.06 36 HADHI HALKBANK 10 31Ocak17 ALIM 0.62 0.65 0.63 0.66-1.6% 0.87 13.5 0.010-0.010-1.6% 1.0 10.65 0 HADHH HALKBANK 9 31Ocak17 ALIM 1.61 1.65 1.62 1.66-0.6% 0.99 6.3 0.010-0.001-0.1% 1.0 10.65 0 HADHG HALKBANK 8 31Ocak17 ALIM 2.61 2.65 2.62 2.66-0.4% 1.00 4.0 0.010 0.001 0.0% 1.0 10.65 0 HADHJ HALKBANK 10.6 28Şubat17 ALIM 0.42 0.44 0.42 0.44 0.0% 0.56 13.0 0.018-0.008-1.8% 1.0 11.04 267 HADHM HALKBANK 10 28Şubat17 ALIM 0.84 0.86 0.84 0.86 0.0% 0.76 9.2 0.013-0.006-0.7% 1.0 10.86 3 HADHK HALKBANK 9.4 28Şubat17 ALIM 1.35 1.37 1.35 1.37 0.0% 0.88 6.8 0.011-0.004-0.3% 1.0 10.77 0 HADHL HALKBANK 8.5 28Şubat17 ALIM 2.19 2.22 2.20 2.23-0.5% 0.96 4.6 0.010-0.001 0.0% 1.0 10.72 0 HALKB HADHN HALKBANK 9.8 31Mart17 ALIM 1.19 1.22 1.20 1.23-0.8% 0.77 6.6 0.013-0.004-0.3% 1.0 11.02 1 10.605 HADHO HALKBANK 9.1 31Mart17 ALIM 1.77 1.80 1.77 1.80 0.0% 0.87 5.1 0.011-0.003-0.1% 1.0 10.90 0 0.00% HADTC HALKBANK 9.4 31Ocak17 SATIM - - 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 9.37 53 HADTD HALKBANK 8.3 31Ocak17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 8.27 0 HADTE HALKBANK 7.2 31Ocak17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.17 0 HADTF HALKBANK 9.7 28Şubat17 SATIM 0.07 0.08 0.07 0.08 0.0% -0.15 17.9 0.071-0.004-5.8% 1.0 9.62 2,030 HADTI HALKBANK 9.1 28Şubat17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.07 14.9 0.164-0.003-6.5% 1.0 9.05 427 HADTG HALKBANK 8.6 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 8.57 51 HADTH HALKBANK 7.5 28Şubat17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 7.47 13 HADTJ HALKBANK 9.3 31Mart17 SATIM 0.12 0.13 0.12 0.13 0.0% -0.15 11.8 0.071-0.003-2.6% 1.0 9.17 158 HADTK HALKBANK 8.7 31Mart17 SATIM 0.06 0.07 0.06 0.07 0.0% -0.09 12.0 0.125-0.002-3.6% 1.0 8.63 0 4

Dün ISDIG ISBANK 5.2 31Ocak17 ALIM 0.46 0.49 0.46 0.49 0.0% 0.93 10.7 0.010-0.003-0.6% 1.0 5.69 0 ISDIH ISBANK 4.7 31Ocak17 ALIM 0.96 0.98 0.96 0.98 0.0% 0.99 5.8 0.010 0.000 0.0% 1.0 5.68 0 ISDII ISBANK 4.3 31Ocak17 ALIM 1.36 1.38 1.36 1.38 0.0% 1.00 4.1 0.010 0.000 0.0% 1.0 5.68 0 ISDIM ISBANK 5.7 28Şubat17 ALIM 0.19 0.20 0.19 0.20 0.0% 0.53 14.6 0.019-0.004-2.1% 1.0 5.90 45 ISDIJ ISBANK 5.4 28Şubat17 ALIM 0.39 0.40 0.39 0.40 0.0% 0.73 10.3 0.013-0.003-0.8% 1.0 5.80 0 ISDIK ISBANK 4.9 28Şubat17 ALIM 0.82 0.84 0.82 0.84 0.0% 0.92 6.2 0.011-0.001-0.2% 1.0 5.74 0 ISDIL ISBANK 4.4 28Şubat17 ALIM 1.30 1.32 1.30 1.32 0.0% 0.98 4.2 0.010 0.000 0.0% 1.0 5.72 0 ISCTR ISDIN ISBANK 5.5 31Mart17 ALIM 0.36 0.37 0.36 0.37 0.0% 0.58 8.8 0.017-0.003-0.8% 1.0 5.87 0 5.655 ISDIO ISBANK 5.1 31Mart17 ALIM 0.63 0.65 0.64 0.66-1.5% 0.77 6.6 0.013-0.002-0.3% 1.0 5.75 1 0.00% ISDUC ISBANK 5 31Ocak17 SATIM - - 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 4.97 118 ISDUD ISBANK 4.6 31Ocak17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.57 60 ISDUE ISBANK 4.2 31Ocak17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.17 5 ISDUF ISBANK 5.2 28Şubat17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.16 15.1 0.067-0.002-4.8% 1.0 5.14 251 ISDUI ISBANK 5 28Şubat17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.10 14.1 0.118-0.002-5.6% 1.0 4.96 100 ISDUG ISBANK 4.7 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.05 a.d. a.d. a.d. a.d. 1.0 4.67 0 ISDUH ISBANK 4.2 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 4.17 0 ISDUJ ISBANK 5.1 31Mart17 SATIM 0.10 0.11 0.10 0.11 0.0% -0.23 11.9 0.045-0.002-2.1% 1.0 4.99 95 ISDUK ISBANK 4.7 31Mart17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.11 10.4 0.092-0.001-2.9% 1.0 4.64 0 KCDHB KOC HOLDING 14.5 31Ocak17 ALIM 0.10 0.12 0.16 0.18-35.3% 0.60 26.6 0.032-0.011-10.2% 0.5 14.74 50 KCDHA KOC HOLDING 13.25 31Ocak17 ALIM 0.68 0.70 0.74 0.76-8.0% 0.95 9.8 0.020-0.003-0.5% 0.5 14.65 0 KCDGO KOC HOLDING 12 31Ocak17 ALIM 1.30 1.33 1.36 1.39-4.4% 0.99 5.4 0.020 0.000 0.0% 0.5 14.66 0 KCDHE KOC HOLDING 14.75 28Şubat17 ALIM 0.24 0.25 0.27 0.28-10.9% 0.52 14.6 0.039-0.005-2.1% 0.5 15.25 1 KCDHC KOC HOLDING 14 28Şubat17 ALIM 0.48 0.50 0.52 0.54-7.5% 0.72 10.3 0.028-0.004-0.9% 0.5 15.00 0 KCDHD KOC HOLDING 12.5 28Şubat17 ALIM 1.13 1.15 1.18 1.20-4.2% 0.93 5.9 0.021-0.001-0.1% 0.5 14.80 0 KCHOL KCDHF KOC HOLDING 13.9 31Mart17 ALIM 0.65 0.67 0.69 0.71-5.7% 0.72 7.7 0.028-0.003-0.5% 0.5 15.24 4 14.605 KCDHG KOC HOLDING 13.2 31Mart17 ALIM 0.92 0.94 0.97 0.99-5.1% 0.82 6.3 0.025-0.002-0.2% 0.5 15.08 0-0.71% KCDSM KOC HOLDING 13.75 31Ocak17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.12 25.8 0.550-0.006-31.8% 0.5 13.69 0 KCDSL KOC HOLDING 12.5 31Ocak17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.5 12.44 0 KCDSK KOC HOLDING 11.25 31Ocak17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.5 11.19 0 KCDTA KOC HOLDING 13.25 28Şubat17 SATIM 0.04 0.06 0.03 0.05 25.0% -0.14 15.6 0.164-0.003-5.4% 0.5 13.13 31 KCDSN KOC HOLDING 12.5 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.06 13.7 0.370-0.002-8.0% 0.5 12.44 7 KCDSO KOC HOLDING 10.75 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.5 10.69 0 KCDTB KOC HOLDING 13.5 31Mart17 SATIM 0.11 0.12 0.10 0.11 9.5% -0.21 12.4 0.097-0.003-2.3% 0.5 13.26 95 KCDTC KOC HOLDING 12.6 31Mart17 SATIM 0.06 0.07 0.05 0.06 18.2% -0.12 12.8 0.179-0.002-2.9% 0.5 12.46 0 KRDAI KARDEMIR 1.2 31Ocak17 ALIM 0.02 0.04 0.03 0.05-25.0% 0.49 24.8 0.011-0.004-12.4% 2.0 1.22 3 KRDAH KARDEMIR 1.1 31Ocak17 ALIM 0.19 0.22 0.20 0.23-4.7% 0.91 9.8 0.005-0.002-0.9% 2.0 1.21 0 KRDAK KARDEMIR 1.3 28Şubat17 ALIM 0.01 0.03 0.02 0.04-33.3% 0.20 15.0 0.027-0.001-6.1% 2.0 1.32 1,804 KRDAL KARDEMIR 1.22 28Şubat17 ALIM 0.06 0.08 0.07 0.09-12.5% 0.47 13.2 0.011-0.002-2.5% 2.0 1.26 875 KRDAJ KARDEMIR 1.15 28Şubat17 ALIM 0.15 0.17 0.16 0.18-5.9% 0.70 10.0 0.007-0.001-0.9% 2.0 1.24 1,882 KRDMD KRDAM KARDEMIR 1.25 31Mart17 ALIM 0.08 0.09 0.09 0.10-10.5% 0.44 11.4 0.011-0.001-1.5% 2.0 1.30 868 1.195 KRDAN KARDEMIR 1.15 31Mart17 ALIM 0.20 0.22 0.21 0.23-4.5% 0.68 7.4 0.008-0.001-0.5% 2.0 1.26 0-0.83% KRDPH KARDEMIR 1.15 31Ocak17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.22 19.7 0.041-0.003-15.6% 2.0 1.14 0 KRDPI KARDEMIR 1.05 31Ocak17 SATIM - - 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 2.0 1.04 0 KRDPJ KARDEMIR 1.15 28Şubat17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.30 12.1 0.017-0.002-3.0% 2.0 1.12 16 KRDPL KARDEMIR 1.08 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.15 11.1 0.036-0.001-5.2% 2.0 1.07 0 KRDPK KARDEMIR 1 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.06 8.1 0.093-0.001-2.9% 2.0 0.99 7 KRDPM KARDEMIR 1.15 31Mart17 SATIM 0.07 0.08 0.06 0.07 15.4% -0.32 10.0 0.016-0.001-1.5% 2.0 1.11 0 KRDPN KARDEMIR 1.05 31Mart17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.16 8.5 0.033-0.001-2.0% 2.0 1.03 0 5

Dün SADFK SABANCI HOLDING 10.2 31Ocak17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.17 39.5 0.173-0.009-45.5% 1.0 10.23 0 SADFJ SABANCI HOLDING 9.2 31Ocak17 ALIM 0.62 0.65 0.68 0.71-8.6% 0.90 13.0 0.010-0.008-1.2% 1.0 9.85 0 SADFI SABANCI HOLDING 8.2 31Ocak17 ALIM 1.62 1.66 1.68 1.72-3.5% 0.99 5.9 0.010 0.000 0.0% 1.0 9.86 0 SADFN SABANCI HOLDING 10.5 28Şubat17 ALIM 0.10 0.11 0.12 0.13-16.0% 0.26 20.3 0.041-0.006-5.4% 1.0 10.61 27 SADFL SABANCI HOLDING 9.5 28Şubat17 ALIM 0.58 0.60 0.62 0.64-6.3% 0.69 10.8 0.015-0.006-1.1% 1.0 10.10 0 SADFM SABANCI HOLDING 8.5 28Şubat17 ALIM 1.42 1.45 1.47 1.50-3.4% 0.92 6.2 0.011-0.002-0.2% 1.0 9.95 0 SAHOL SADFO SABANCI HOLDING 9.6 31Mart17 ALIM 0.67 0.69 0.70 0.72-4.2% 0.61 8.5 0.017-0.005-0.7% 1.0 10.29 0 9.815 SADGA SABANCI HOLDING 8.7 31Mart17 ALIM 1.32 1.35 1.36 1.39-2.9% 0.83 6.0 0.012-0.003-0.2% 1.0 10.05 0-0.66% SADRG SABANCI HOLDING 10 31Ocak17 SATIM 0.20 0.22 0.18 0.20 10.5% -0.66 25.2 0.013-0.015-7.0% 1.0 9.78 0 SADRF SABANCI HOLDING 9 31Ocak17 SATIM - - 0.01 0.03 0.0% -0.06 23.5 1.326-0.005-25.5% 1.0 8.97 0 SADRE SABANCI HOLDING 8 31Ocak17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.97 6 SADRJ SABANCI HOLDING 9.5 28Şubat17 SATIM 0.16 0.17 0.15 0.16 6.5% -0.31 16.1 0.033-0.006-3.8% 1.0 9.33 50 SADRH SABANCI HOLDING 8.5 28Şubat17 SATIM 0.03 0.05 0.02 0.04 33.3% -0.08 15.2 0.154-0.003-6.5% 1.0 8.45 2 SADRI SABANCI HOLDING 7.5 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 7.47 0 SADRK SABANCI HOLDING 9.1 31Mart17 SATIM 0.21 0.22 0.20 0.21 4.9% -0.26 11.1 0.040-0.004-2.0% 1.0 8.88 0 SADRL SABANCI HOLDING 8.4 31Mart17 SATIM 0.09 0.10 0.08 0.09 11.8% -0.13 12.4 0.083-0.003-2.9% 1.0 8.30 0 TCDCO TURKCELL 11 31Ocak17 ALIM 0.11 0.13 0.18 0.20-36.8% 0.53 31.1 0.019-0.017-14.3% 1.0 11.13 0 TCDCN TURKCELL 10.2 31Ocak17 ALIM 0.81 0.85 0.91 0.95-10.8% 0.93 11.8 0.010-0.005-0.7% 1.0 11.05 0 TCDCM TURKCELL 9.5 31Ocak17 ALIM 1.51 1.55 1.61 1.65-6.1% 0.99 7.0 0.010-0.001 0.0% 1.0 11.05 0 TCDDA TURKCELL 10.6 28Şubat17 ALIM 0.66 0.69 0.73 0.76-9.4% 0.72 11.1 0.014-0.006-0.9% 1.0 11.29 2 TCDDC TURKCELL 10 28Şubat17 ALIM 1.16 1.20 1.24 1.28-6.3% 0.86 7.8 0.012-0.004-0.3% 1.0 11.20 0 TCDDB TURKCELL 9.6 28Şubat17 ALIM 1.52 1.56 1.61 1.65-5.5% 0.92 6.4 0.011-0.002-0.2% 1.0 11.16 0 TCELL TCDDD TURKCELL 10.7 31Mart17 ALIM 0.79 0.81 0.86 0.88-8.0% 0.67 8.9 0.015-0.005-0.6% 1.0 11.51 3 11.005 TCDDE TURKCELL 9.8 31Mart17 ALIM 1.49 1.53 1.58 1.62-5.6% 0.85 6.1 0.012-0.003-0.2% 1.0 11.33 0-0.81% TCDVU TURKCELL 10.4 31Ocak17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.11 30.8 0.318-0.008-41.7% 1.0 10.37 1 TCDVT TURKCELL 9.7 31Ocak17 SATIM - - 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 9.67 7 TCDVS TURKCELL 9 31Ocak17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 8.97 0 TCDVY TURKCELL 10.5 28Şubat17 SATIM 0.11 0.12 0.10 0.11 9.5% -0.24 19.3 0.045-0.005-4.5% 1.0 10.38 105 TCDVV TURKCELL 9.4 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.05 15.6 0.236-0.002-9.8% 1.0 9.37 103 TCDVZ TURKCELL 8.9 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 8.87 0 TCDYP TURKCELL 10.2 31Mart17 SATIM 0.15 0.16 0.14 0.15 6.9% -0.21 13.3 0.050-0.004-2.4% 1.0 10.04 73 TCDYR TURKCELL 9.6 31Mart17 SATIM 0.07 0.08 0.06 0.07 15.4% -0.11 14.4 0.097-0.002-3.2% 1.0 9.52 320 6

Dün THDJC TURK HAVA Y 6.2 31Ocak17 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 1.0 6.23 0 THDJB TURK HAVA Y 5.7 31Ocak17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.16 29.7 0.176-0.005-23.5% 1.0 5.73 4 THDJA TURK HAVA Y 5.3 31Ocak17 ALIM 0.16 0.18 0.20 0.22-19.0% 0.74 19.7 0.012-0.008-5.0% 1.0 5.48 184 THDIO TURK HAVA Y 4.8 31Ocak17 ALIM 0.65 0.68 0.68 0.71-4.3% 0.97 7.8 0.010-0.002-0.3% 1.0 5.48 0 THDJG TURK HAVA Y 6.5 28Şubat17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.05 a.d. a.d. a.d. a.d. 1.0 6.53 11 THDJF TURK HAVA Y 5.9 28Şubat17 ALIM 0.05 0.06 0.06 0.07-15.4% 0.23 19.6 0.046-0.003-5.1% 1.0 5.96 571 THDJE TURK HAVA Y 5.3 28Şubat17 ALIM 0.29 0.30 0.32 0.33-9.2% 0.67 11.8 0.015-0.004-1.2% 1.0 5.60 270 THDJH TURK HAVA Y 5 28Şubat17 ALIM 0.53 0.55 0.57 0.59-6.9% 0.83 8.0 0.012-0.003-0.5% 1.0 5.55 15 THDJD TURK HAVA Y 4.7 28Şubat17 ALIM 0.80 0.82 0.84 0.86-4.7% 0.92 6.0 0.011-0.001-0.2% 1.0 5.52 0 THYAO THDJI TURK HAVA Y 5.2 31Mart17 ALIM 0.48 0.49 0.51 0.52-5.8% 0.70 7.7 0.014-0.003-0.5% 1.0 5.69 26 5.445 THDJJ TURK HAVA Y 4.8 31Mart17 ALIM 0.79 0.81 0.82 0.84-3.6% 0.85 5.6 0.012-0.002-0.2% 1.0 5.61 32-0.55% THDUM TURK HAVA Y 5.8 31Ocak17 SATIM 0.34 0.37 0.31 0.34 9.2% -0.91 13.4 0.010-0.003-0.8% 1.0 5.43 0 THDUL TURK HAVA Y 5.3 31Ocak17 SATIM 0.01 0.04 0.01 0.04 0.0% -0.27 22.3 0.054-0.009-37.8% 1.0 5.26 28 THDUK TURK HAVA Y 4.9 31Ocak17 SATIM - - 0.01 0.03 0.0% -0.05 15.5 1.625-0.003-15.7% 1.0 4.87 24 THDUJ TURK HAVA Y 4.5 31Ocak17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 4.47 11 THDVB TURK HAVA Y 6 28Şubat17 SATIM 0.53 0.55 0.51 0.53 3.8% -0.81 8.0 0.012-0.002-0.4% 1.0 5.45 1 THDVA TURK HAVA Y 5.5 28Şubat17 SATIM 0.19 0.20 0.18 0.19 5.4% -0.48 12.8 0.021-0.004-2.1% 1.0 5.30 27 THDUO TURK HAVA Y 4.9 28Şubat17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.13 13.9 0.082-0.002-6.0% 1.0 4.85 23 THDVC TURK HAVA Y 4.7 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.08 12.8 0.144-0.002-8.2% 1.0 4.67 90 THDUN TURK HAVA Y 4.4 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 4.37 3 THDVD TURK HAVA Y 5 31Mart17 SATIM 0.10 0.11 0.09 0.10 10.5% -0.22 11.0 0.047-0.002-2.3% 1.0 4.89 72 THDVE TURK HAVA Y 4.6 31Mart17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.11 9.6 0.092-0.002-3.2% 1.0 4.54 0 TTDFM TURK TELEKOM 6.5 31Ocak17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.53 0 TTDFL TURK TELEKOM 6 31Ocak17 ALIM - - 0.01 0.03 0.0% 0.07 23.5 1.099-0.003-13.9% 1.0 6.03 0 TTDFK TURK TELEKOM 5.6 31Ocak17 ALIM 0.08 0.10 0.11 0.13-25.0% 0.59 26.2 0.016-0.008-9.4% 1.0 5.70 1 TTDFO TURK TELEKOM 6.2 28Şubat17 ALIM 0.03 0.05 0.04 0.06-20.0% 0.17 18.5 0.068-0.002-5.9% 1.0 6.25 72 TTDFN TURK TELEKOM 5.4 28Şubat17 ALIM 0.37 0.39 0.39 0.41-5.0% 0.72 10.4 0.014-0.003-0.8% 1.0 5.79 0 TTDGA TURK TELEKOM 5 28Şubat17 ALIM 0.70 0.72 0.74 0.76-5.3% 0.89 6.9 0.011-0.002-0.2% 1.0 5.72 2 TTKOM TTDGB TURK TELEKOM 5.5 31Mart17 ALIM 0.40 0.42 0.43 0.45-6.8% 0.66 8.6 0.015-0.003-0.6% 1.0 5.92 5 5.635 TTDGC TURK TELEKOM 5.1 31Mart17 ALIM 0.70 0.72 0.73 0.75-4.1% 0.82 6.4 0.012-0.002-0.2% 1.0 5.82 0-0.44% TTDRI TURK TELEKOM 6.1 31Ocak17 SATIM 0.45 0.48 0.42 0.45 6.9% -0.96 11.4 0.010-0.001-0.3% 1.0 5.62 0 TTDRH TURK TELEKOM 5.7 31Ocak17 SATIM 0.08 0.10 0.07 0.09 12.5% -0.59 26.7 0.015-0.008-9.3% 1.0 5.60 0 TTDRG TURK TELEKOM 5.3 31Ocak17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.11 23.7 0.314-0.004-22.4% 1.0 5.27 0 TTDRJ TURK TELEKOM 5.5 28Şubat17 SATIM 0.11 0.12 0.10 0.11 9.5% -0.34 15.4 0.030-0.004-3.1% 1.0 5.38 0 TTDRK TURK TELEKOM 5 28Şubat17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.11 14.0 0.106-0.002-6.0% 1.0 4.96 0 TTDRL TURK TELEKOM 4.7 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.05 a.d. a.d. a.d. a.d. 1.0 4.67 0 TTDRM TURK TELEKOM 5.3 31Mart17 SATIM 0.11 0.12 0.10 0.11 9.5% -0.25 11.8 0.041-0.002-1.9% 1.0 5.18 10 TTDRN TURK TELEKOM 4.9 31Mart17 SATIM 0.05 0.07 0.04 0.06 20.0% -0.13 10.8 0.083-0.001-2.5% 1.0 4.83 0 7

Dün TUDHA TUPRAS 73 31Ocak17 ALIM 1.17 1.20 1.20 1.23-2.5% 0.92 11.7 0.051-0.010-0.8% 0.2 79.00 3 TUDHB TUPRAS 67 31Ocak17 ALIM 2.37 2.40 2.39 2.42-0.8% 0.99 6.5 0.050-0.002-0.1% 0.2 79.00 0 TUDHC TUPRAS 58 31Ocak17 ALIM 4.16 4.21 4.19 4.24-0.7% 1.00 3.7 0.050 0.001 0.0% 0.2 79.05 0 TUDHG TUPRAS 82 28Şubat17 ALIM 0.28 0.30 0.29 0.31-3.3% 0.37 18.2 0.138-0.011-3.6% 0.2 83.50 20 TUDHD TUPRAS 75 28Şubat17 ALIM 1.12 1.14 1.13 1.15-0.9% 0.74 10.0 0.067-0.009-0.8% 0.2 80.70 0 TUDHE TUPRAS 65 28Şubat17 ALIM 2.90 2.94 2.92 2.96-0.7% 0.96 5.1 0.052-0.002-0.1% 0.2 79.70 0 TUDHF TUPRAS 55 28Şubat17 ALIM 4.86 4.90 4.88 4.92-0.4% 0.99 3.2 0.050 0.001 0.0% 0.2 79.50 0 TUPRS TUDHH TUPRAS 76 31Mart17 ALIM 1.27 1.29 1.29 1.31-1.5% 0.68 8.2 0.073-0.007-0.6% 0.2 82.45 0 78.775 TUDHI TUPRAS 71 31Mart17 ALIM 2.03 2.06 2.05 2.08-1.0% 0.82 6.2 0.061-0.005-0.2% 0.2 81.30 0-0.19% TUDSM TUPRAS 69 31Ocak17 SATIM - - 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 0.2 68.85 0 TUDSL TUPRAS 62 31Ocak17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.2 61.85 57 TUDSK TUPRAS 55 31Ocak17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.2 54.85 0 TUDTB TUPRAS 75 28Şubat17 SATIM 0.19 0.21 0.19 0.21 0.0% -0.25 16.9 0.208-0.009-4.4% 0.2 73.95 333 TUDTA TUPRAS 70 28Şubat17 SATIM 0.06 0.07 0.07 0.08-13.3% -0.10 19.0 0.551-0.005-7.5% 0.2 69.65 403 TUDSO TUPRAS 60 28Şubat17 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 14 TUDSN TUPRAS 50 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.2 49.85 10 TUDTC TUPRAS 72 31Mart17 SATIM 0.24 0.25 0.24 0.25 0.0% -0.20 11.9 0.258-0.006-2.4% 0.2 70.75 68 TUDTD TUPRAS 67 31Mart17 SATIM 0.11 0.12 0.11 0.12 0.0% -0.10 12.8 0.508-0.004-3.3% 0.2 66.40 6 VADHE VAKIFBANK 4.8 31Ocak17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.24 31.7 0.081-0.006-29.3% 1.0 4.83 38 VADHD VAKIFBANK 4.4 31Ocak17 ALIM 0.26 0.29 0.29 0.32-9.8% 0.87 13.4 0.010-0.004-1.5% 1.0 4.69 11 VADHC VAKIFBANK 4 31Ocak17 ALIM 0.65 0.68 0.68 0.71-4.3% 0.98 6.7 0.010-0.001-0.1% 1.0 4.68 0 VADHF VAKIFBANK 5 28Şubat17 ALIM 0.05 0.06 0.06 0.07-15.4% 0.26 19.6 0.042-0.003-5.0% 1.0 5.06 104 VADHI VAKIFBANK 4.75 28Şubat17 ALIM 0.13 0.14 0.15 0.16-12.9% 0.47 14.7 0.021-0.003-2.6% 1.0 4.89 86 VADHG VAKIFBANK 4.5 28Şubat17 ALIM 0.29 0.30 0.30 0.31-3.3% 0.68 10.5 0.014-0.003-1.0% 1.0 4.80 0 VADHH VAKIFBANK 4 28Şubat17 ALIM 0.71 0.73 0.73 0.75-2.7% 0.92 5.9 0.011-0.001-0.2% 1.0 4.73 0 VAKBN VADHJ VAKIFBANK 4.5 31Mart17 ALIM 0.38 0.39 0.40 0.41-4.9% 0.67 7.9 0.015-0.002-0.6% 1.0 4.89 0 4.655 VADHK VAKIFBANK 4.2 31Mart17 ALIM 0.60 0.62 0.62 0.64-3.2% 0.81 6.0 0.013-0.002-0.3% 1.0 4.82 0-0.64% VADSO VAKIFBANK 4.6 31Ocak17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.37 26.5 0.031-0.007-24.7% 1.0 4.56 81 VADSN VAKIFBANK 4.2 31Ocak17 SATIM - - 0.01 0.03 0.0% -0.05 a.d. a.d. a.d. a.d. 1.0 4.17 46 VADSM VAKIFBANK 3.8 31Ocak17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 3.77 12 VADTC VAKIFBANK 4.5 28Şubat17 SATIM 0.08 0.09 0.08 0.09 0.0% -0.31 14.8 0.033-0.003-3.5% 1.0 4.41 164 VADTD VAKIFBANK 4.25 28Şubat17 SATIM 0.04 0.06 0.03 0.05 25.0% -0.17 13.3 0.064-0.002-4.4% 1.0 4.19 0 VADTB VAKIFBANK 4 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.08 11.9 0.145-0.001-6.5% 1.0 3.97 13 VADTA VAKIFBANK 3.5 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 3.47 0 VADTF VAKIFBANK 4.3 31Mart17 SATIM 0.09 0.10 0.08 0.09 11.8% -0.23 10.8 0.044-0.002-2.0% 1.0 4.20 79 VADTE VAKIFBANK 4 31Mart17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.13 9.6 0.081-0.001-2.7% 1.0 3.94 0 8

Dün YKDHA YAPI KREDI 3.8 31Ocak17 ALIM - - 0.01 0.03 0.0% 0.03 a.d. a.d. a.d. a.d. 1.0 3.83 17 YKDGO YAPI KREDI 3.5 31Ocak17 ALIM 0.04 0.06 0.06 0.08-28.6% 0.57 25.7 0.017-0.006-11.2% 1.0 3.56 56 YKDGN YAPI KREDI 3.2 31Ocak17 ALIM 0.31 0.34 0.33 0.36-5.8% 0.94 9.5 0.010-0.002-0.6% 1.0 3.54 1 YKDHB YAPI KREDI 4 28Şubat17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.08 14.1 0.146-0.001-4.4% 1.0 4.03 98 YKDHE YAPI KREDI 3.8 28Şubat17 ALIM 0.02 0.04 0.03 0.05-25.0% 0.21 17.3 0.051-0.002-5.9% 1.0 3.84 130 YKDHC YAPI KREDI 3.6 28Şubat17 ALIM 0.09 0.10 0.10 0.11-9.5% 0.45 15.8 0.022-0.003-2.7% 1.0 3.70 538 YKDHD YAPI KREDI 3.2 28Şubat17 ALIM 0.37 0.39 0.38 0.40-2.6% 0.84 7.5 0.012-0.002-0.4% 1.0 3.59 21 YKBNK YKDHF YAPI KREDI 3.55 31Mart17 ALIM 0.19 0.20 0.20 0.21-4.9% 0.55 9.7 0.018-0.002-1.0% 1.0 3.75 35 3.515 YKDHG YAPI KREDI 3.3 31Mart17 ALIM 0.36 0.37 0.37 0.38-2.7% 0.74 7.0 0.014-0.002-0.4% 1.0 3.67 0-0.57% YKDSL YAPI KREDI 3.7 31Ocak17 SATIM 0.18 0.21 0.16 0.19 11.4% -0.91 15.8 0.010-0.002-1.0% 1.0 3.49 0 YKDSK YAPI KREDI 3.4 31Ocak17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.23 23.7 0.073-0.005-24.0% 1.0 3.37 0 YKDSJ YAPI KREDI 3.1 31Ocak17 SATIM - - 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 3.07 0 YKDSM YAPI KREDI 3.6 28Şubat17 SATIM 0.14 0.15 0.13 0.14 7.4% -0.55 12.7 0.018-0.003-1.7% 1.0 3.45 48 YKDTA YAPI KREDI 3.45 28Şubat17 SATIM 0.08 0.09 0.08 0.09 0.0% -0.37 14.0 0.028-0.003-2.9% 1.0 3.36 0 YKDSN YAPI KREDI 3.3 28Şubat17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.23 13.1 0.047-0.002-3.9% 1.0 3.24 46 YKDSO YAPI KREDI 3 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.08 10.5 0.152-0.001-4.8% 1.0 2.97 39 YKDTB YAPI KREDI 3.4 31Mart17 SATIM 0.10 0.11 0.10 0.11 0.0% -0.33 10.1 0.031-0.002-1.7% 1.0 3.29 20 YKDTC YAPI KREDI 3.15 31Mart17 SATIM 0.05 0.06 0.05 0.06 0.0% -0.18 10.8 0.056-0.001-2.4% 1.0 3.09 0 DXDIJ DAX 11250 31Ocak17 ALIM 2.45 2.50 2.47 2.52-0.8% 0.91 17.4 2.5-0.027-1.1% 0.001 11,852 0 DXDII DAX 10750 31Ocak17 ALIM 4.52 4.57 4.51 4.56 0.2% 0.98 10.5 2.4-0.009-0.2% 0.001 11,850 0 DXDIH DAX 10250 31Ocak17 ALIM 6.60 6.66 6.55 6.61 0.8% 1.00 7.4 2.4-0.002 0.0% 0.001 11,853 0 DXDIG DAX 9750 31Ocak17 ALIM 8.68 8.74 8.60 8.66 0.9% 1.00 5.6 2.4 0.000 0.0% 0.001 11,853 0 DXDIO DAX 12250 28Şubat17 ALIM 0.32 0.33 0.35 0.36-8.5% 0.26 33.7 9.8-0.016-5.1% 0.001 12,329 111 DXDIK DAX 11750 28Şubat17 ALIM 1.21 1.24 1.24 1.27-2.4% 0.56 21.5 4.2-0.023-1.9% 0.001 12,048 0 DXDIL DAX 11000 28Şubat17 ALIM 3.71 3.75 3.71 3.75 0.0% 0.86 11.1 2.8-0.014-0.4% 0.001 11,902 0 DXDIM DAX 10250 28Şubat17 ALIM 6.68 6.73 6.63 6.68 0.8% 0.95 6.9 2.5-0.006-0.1% 0.001 11,870 0 DXDIN DAX 9500 28Şubat17 ALIM 9.75 9.80 9.66 9.71 0.9% 0.98 4.9 2.4-0.003 0.0% 0.001 11,858 0 DAX DXDJB DAX 12500 31Mart17 ALIM 0.44 0.45 0.46 0.47-4.3% 0.24 24.3 10.4-0.012-2.7% 0.001 12,608 0 11,839 DXDJA DAX 12000 31Mart17 ALIM 1.18 1.20 1.18 1.20 0.0% 0.45 17.8 5.4-0.017-1.4% 0.001 12,289 1-0.03% DXDUC DAX 10500 31Ocak17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.001 10,493 225 DXDUD DAX 10000 31Ocak17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 9,993 128 DXDUE DAX 9500 31Ocak17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 9,493 989 DXDUF DAX 9000 31Ocak17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 8,993 513 DXDUK DAX 11250 28Şubat17 SATIM 0.32 0.33 0.32 0.33 0.0% -0.21 26.8 12.6-0.017-5.1% 0.001 11,171 51 DXDUG DAX 10750 28Şubat17 SATIM 0.13 0.14 0.13 0.14 0.0% -0.09 27.5 29.6-0.009-7.0% 0.001 10,716 517 DXDUH DAX 10000 28Şubat17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.03 a.d. a.d. a.d. a.d. 0.001 9,986 565 DXDUI DAX 9250 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.001 9,243 595 DXDUJ DAX 8500 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 8,493 116 DXDUL DAX 11000 31Mart17 SATIM 0.53 0.54 0.53 0.54 0.0% -0.21 17.6 11.9-0.012-2.3% 0.001 10,870 18 DXDUM DAX 10500 31Mart17 SATIM 0.30 0.31 0.30 0.31 0.0% -0.12 17.9 20.9-0.009-2.9% 0.001 10,425 295 9

Dün SPDGJ S&P500 2200 31Ocak17 ALIM 1.92 1.96 1.92 1.96 0.0% 0.90 20.1 0.5-0.017-0.9% 0.005 2,301 0 SPDGI S&P500 2100 31Ocak17 ALIM 3.86 3.91 3.83 3.88 0.8% 0.96 11.0 0.5-0.010-0.3% 0.005 2,301 0 SPDGH S&P500 2000 31Ocak17 ALIM 5.81 5.86 5.75 5.80 1.0% 0.98 7.5 0.5-0.006-0.1% 0.005 2,301 0 SPDGN S&P500 2400 28Şubat17 ALIM 0.12 0.13 0.13 0.14-7.4% 0.15 46.7 3.8-0.006-4.6% 0.005 2,407 1 SPDGK S&P500 2300 28Şubat17 ALIM 0.61 0.63 0.63 0.65-3.1% 0.48 32.7 1.1-0.016-2.6% 0.005 2,332 1 SPDGL S&P500 2150 28Şubat17 ALIM 2.96 3.00 2.95 2.99 0.3% 0.87 13.0 0.6-0.009-0.3% 0.005 2,304 0 SPDGM S&P500 2000 28Şubat17 ALIM 5.78 5.82 5.73 5.77 0.9% 0.96 7.4 0.5-0.005-0.1% 0.005 2,299 0 S&P 500 SPDGO S&P500 2400 31Mart17 ALIM 0.26 0.27 0.27 0.28-3.6% 0.21 33.3 2.5-0.007-2.6% 0.005 2,414 300 2,298 SPDHA S&P500 2250 31Mart17 ALIM 1.62 1.65 1.63 1.66-0.6% 0.62 16.7 0.8-0.013-0.8% 0.005 2,335 0-0.05% SPDSE S&P500 2150 31Ocak17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.06 44.3 29.8-0.013-63.3% 0.005 2,148 0 SPDSF S&P500 2050 31Ocak17 SATIM - - 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 0.005 2,048 15 SPDSG S&P500 1950 31Ocak17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.005 1,948 26 SPDSK S&P500 2300 28Şubat17 SATIM 0.71 0.74 0.70 0.73 1.4% -0.52 29.9 1.0-0.015-2.0% 0.005 2,262 5 SPDSH S&P500 2200 28Şubat17 SATIM 0.24 0.25 0.24 0.25 0.0% -0.21 32.7 2.7-0.011-4.6% 0.005 2,187 18 SPDSI S&P500 2050 28Şubat17 SATIM 0.07 0.08 0.07 0.08 0.0% -0.06 30.0 9.9-0.005-6.8% 0.005 2,046 20 SPDSJ S&P500 1900 28Şubat17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.02 a.d. a.d. a.d. a.d. 0.005 1,898 138 SPDSL S&P500 2250 31Mart17 SATIM 0.80 0.82 0.79 0.81 1.3% -0.38 19.9 1.4-0.012-1.4% 0.005 2,208 1 SPDSM S&P500 2100 31Mart17 SATIM 0.30 0.31 0.30 0.31 0.0% -0.15 20.6 3.5-0.007-2.4% 0.005 2,084 7 DJDCM DOW JONES 19000 31Ocak17 ALIM 2.18 2.22 2.14 2.18 1.9% 0.98 17.3 5.1-0.002-0.1% 0.0005 20,139 0 DJDCN DOW JONES 17500 31Ocak17 ALIM 5.10 5.14 5.02 5.06 1.6% 1.00 7.6 5.1 0.000 0.0% 0.0005 20,137 0 DJDDB DOW JONES 21000 28Şubat17 ALIM 0.09 0.10 0.09 0.10 0.0% 0.14 48.1 40.3-0.006-5.8% 0.0005 21,051 12 DJDCO DOW JONES 20000 28Şubat17 ALIM 0.68 0.70 0.68 0.70 0.0% 0.54 28.8 9.5-0.015-2.2% 0.0005 20,359 30 DJDDA DOW JONES 18000 28Şubat17 ALIM 4.07 4.11 4.02 4.06 1.2% 0.94 8.9 5.4-0.005-0.1% 0.0005 20,108 0 Dow Jones DJDDC DOW JONES 21000 31Mart17 ALIM 0.23 0.24 0.24 0.25-4.1% 0.22 32.2 24.9-0.006-2.7% 0.0005 21,123 108 20,116 DJDDD DOW JONES 20000 31Mart17 ALIM 1.00 1.02 1.01 1.03-1.0% 0.53 19.8 9.7-0.011-1.1% 0.0005 20,523 0 0.03% DJDVY DOW JONES 17500 31Ocak17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0005 17,485 58 DJDVV DOW JONES 16000 31Ocak17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0005 15,985 1 DJDYR DOW JONES 20000 28Şubat17 SATIM 0.54 0.57 0.55 0.58-1.8% -0.46 30.0 11.1-0.015-2.6% 0.0005 19,708 0 DJDVZ DOW JONES 19000 28Şubat17 SATIM 0.18 0.19 0.19 0.20-5.1% -0.17 31.1 32.7-0.010-5.3% 0.0005 18,903 46 DJDYP DOW JONES 17000 28Şubat17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.03 a.d. a.d. a.d. a.d. 0.0005 16,979 26 DJDYS DOW JONES 19750 31Mart17 SATIM 0.73 0.75 0.73 0.75 0.0% -0.39 20.2 13.0-0.011-1.5% 0.0005 19,365 1 DJDYT DOW JONES 18750 31Mart17 SATIM 0.35 0.36 0.35 0.36 0.0% -0.20 20.8 26.6-0.008-2.2% 0.0005 18,565 11 FTDDB FTSE100 7100 31Ocak17 ALIM 0.40 0.43 0.46 0.49-12.6% 0.65 42.6 2.8-0.032-7.8% 0.001 7,188 0 FTDDA FTSE100 6600 31Ocak17 ALIM 2.76 2.80 2.78 2.82-0.7% 0.95 11.8 2.1-0.011-0.4% 0.001 7,173 0 FTDDE FTSE100 7500 28Şubat17 ALIM 0.07 0.08 0.09 0.10-21.1% 0.13 45.7 18.4-0.006-7.6% 0.001 7,516 1 FTDDC FTSE100 7200 28Şubat17 ALIM 0.44 0.46 0.47 0.49-6.2% 0.41 28.9 5.0-0.014-3.1% 0.001 7,294 4 FTDDD FTSE100 6700 28Şubat17 ALIM 2.18 2.21 2.21 2.24-1.3% 0.84 13.2 2.4-0.008-0.4% 0.001 7,152 0 FTSE 100 FTDDF FTSE100 7600 31Mart17 ALIM 0.12 0.13 0.14 0.15-13.8% 0.14 33.5 15.8-0.005-3.8% 0.001 7,627 4 7,165 FTDDG FTSE100 7200 31Mart17 ALIM 0.66 0.68 0.70 0.72-5.6% 0.43 21.3 4.8-0.010-1.5% 0.001 7,339 0-0.12% FTDVV FTSE100 6600 31Ocak17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 0.001 6,594 0 FTDVY FTSE100 6100 31Ocak17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.001 6,094 1 FTDYR FTSE100 7100 28Şubat17 SATIM 0.57 0.59 0.59 0.61-3.3% -0.47 26.5 4.3-0.013-2.3% 0.001 6,979 0 FTDVZ FTSE100 6800 28Şubat17 SATIM 0.23 0.24 0.23 0.24 0.0% -0.22 28.2 10.0-0.011-4.5% 0.001 6,751 7 FTDYP FTSE100 6300 28Şubat17 SATIM 0.05 0.06 0.06 0.07-15.4% -0.06 27.5 39.6-0.004-8.1% 0.001 6,288 0 FTDYS FTSE100 7300 31Mart17 SATIM 1.45 1.48 1.43 1.46 1.4% -0.66 15.4 3.1-0.009-0.6% 0.001 6,997 0 FTDYT FTSE100 6900 31Mart17 SATIM 0.60 0.61 0.60 0.61 0.0% -0.34 18.9 6.0-0.010-1.6% 0.001 6,775 0 10

Dün NKDDA NIKKEI 225 17500 31Ocak17 ALIM 3.38 3.42 3.43 3.47-1.4% 0.98 9.5 5.9-0.004-0.1% 0.05 19,521 0 NKDDB NIKKEI 225 16000 31Ocak17 ALIM 5.92 5.96 5.95 5.99-0.5% 1.00 5.5 5.9-0.001 0.0% 0.05 19,522 0 NKDDE NIKKEI 225 20500 28Şubat17 ALIM 0.22 0.23 0.24 0.25-8.2% 0.22 28.3 28.6-0.012-5.4% 0.05 20,636 61 NKDDD NIKKEI 225 19500 28Şubat17 ALIM 0.79 0.81 0.84 0.86-5.9% 0.51 19.6 11.6-0.018-2.3% 0.05 19,979 0 NKDDC NIKKEI 225 18000 28Şubat17 ALIM 2.68 2.71 2.73 2.76-1.8% 0.85 10.3 6.8-0.011-0.4% 0.05 19,601 0 Nikkei 225 NKDDG NIKKEI 225 20750 31Mart17 ALIM 0.35 0.36 0.38 0.39-7.8% 0.23 19.9 26.2-0.010-2.7% 0.05 20,963 5 19,498 NKDDF NIKKEI 225 19500 31Mart17 ALIM 1.06 1.08 1.10 1.12-3.6% 0.48 14.4 12.2-0.014-1.3% 0.05 20,138 0-0.20% NKDVY NIKKEI 225 16500 31Ocak17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.05 16,482 2 NKDVV NIKKEI 225 15000 31Ocak17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.05 14,982 2 NKDYR NIKKEI 225 19500 28Şubat17 SATIM 0.82 0.85 0.81 0.84 1.2% -0.49 18.1 12.0-0.018-2.2% 0.05 18,998 0 NKDYP NIKKEI 225 18500 28Şubat17 SATIM 0.28 0.29 0.29 0.30-3.4% -0.23 22.6 27.3-0.014-5.0% 0.05 18,329 22 NKDVZ NIKKEI 225 17000 28Şubat17 SATIM 0.07 0.08 0.07 0.08 0.0% -0.07 23.4 105.2-0.006-7.8% 0.05 16,953 13 NKDYS NIKKEI 225 19250 31Mart17 SATIM 1.10 1.12 1.09 1.11 0.9% -0.46 13.1 12.8-0.014-1.2% 0.05 18,588 1 NKDYT NIKKEI 225 18000 31Mart17 SATIM 0.45 0.46 0.44 0.45 2.2% -0.23 15.6 26.5-0.010-2.3% 0.05 17,728 11 NADDB NASDAQ100 4800 31Ocak17 ALIM 1.38 1.40 1.39 1.41-0.7% 0.94 13.4 2.6-0.007-0.5% 0.001 5,159 0 NADDC NASDAQ100 4500 31Ocak17 ALIM 2.54 2.56 2.54 2.56 0.0% 0.98 7.7 2.6-0.004-0.1% 0.001 5,157 0 NADDF NASDAQ100 5200 28Şubat17 ALIM 0.25 0.26 0.26 0.27-3.8% 0.42 31.1 6.1-0.008-3.1% 0.001 5,267 16 NADDD NASDAQ100 5000 28Şubat17 ALIM 0.74 0.76 0.75 0.77-1.3% 0.72 18.6 3.5-0.007-0.9% 0.001 5,195 0 NADDE NASDAQ100 4700 28Şubat17 ALIM 1.79 1.81 1.79 1.81 0.0% 0.91 10.1 2.8-0.003-0.2% 0.001 5,164 0 NASDAQ 100 NADDG NASDAQ100 5300 31Mart17 ALIM 0.55 0.57 0.58 0.60-5.1% 0.34 23.4 3.8-0.011-2.0% 0.002 5,373 0 5,154 NADDH NASDAQ100 5000 31Mart17 ALIM 1.87 1.90 1.89 1.92-1.0% 0.66 13.8 1.9-0.012-0.6% 0.002 5,244 0-0.13% NADVZ NASDAQ100 4600 31Ocak17 SATIM - - 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 0.001 4,592 21 NADVY NASDAQ100 4300 31Ocak17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.001 4,292 45 NADYS NASDAQ100 5000 28Şubat17 SATIM 0.17 0.18 0.17 0.18 0.0% -0.28 29.5 9.4-0.007-4.1% 0.001 4,954 6 NADYP NASDAQ100 4800 28Şubat17 SATIM 0.07 0.08 0.07 0.08 0.0% -0.13 30.4 21.9-0.004-5.9% 0.001 4,779 0 NADYR NASDAQ100 4500 28Şubat17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.04 a.d. a.d. a.d. a.d. 0.001 4,490 40 NADYT NASDAQ100 5000 31Mart17 SATIM 0.70 0.72 0.69 0.71 1.4% -0.34 18.2 3.8-0.012-1.7% 0.002 4,908 0 NADYU NASDAQ100 4700 31Mart17 SATIM 0.29 0.30 0.29 0.30 0.0% -0.16 19.4 8.6-0.008-2.6% 0.002 4,662 0 EUDDA EUROSTOXX50 3100 31Ocak17 ALIM 1.80 1.83 1.84 1.87-2.2% 0.94 14.0 1.2-0.010-0.6% 0.002 3,320 0 EUDDB EUROSTOXX50 2900 31Ocak17 ALIM 3.47 3.50 3.48 3.51-0.3% 0.99 7.9 1.2-0.002 0.0% 0.002 3,321 0 EUDDE EUROSTOXX50 3500 28Şubat17 ALIM 0.07 0.08 0.08 0.09-11.8% 0.13 41.5 10.1-0.006-7.9% 0.002 3,510 0 EUDDC EUROSTOXX50 3300 28Şubat17 ALIM 0.62 0.64 0.66 0.68-6.0% 0.54 22.1 2.2-0.013-2.0% 0.002 3,377 0 EUDDD EUROSTOXX50 3100 28Şubat17 ALIM 1.89 1.92 1.93 1.96-2.1% 0.84 11.9 1.4-0.008-0.4% 0.002 3,331 0 Stoxx 50 EUDDF EUROSTOXX50 3400 31Mart17 ALIM 0.48 0.49 0.51 0.52-5.8% 0.37 19.8 3.3-0.009-1.9% 0.002 3,459 0 3,319 EUDDG EUROSTOXX50 3200 31Mart17 ALIM 1.41 1.43 1.45 1.47-2.7% 0.66 12.4 1.8-0.009-0.6% 0.002 3,372 0-0.18% EUDVY EUROSTOXX50 2900 31Ocak17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.002 2,896 0 EUDVV EUROSTOXX50 2700 31Ocak17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.002 2,696 0 EUDYR EUROSTOXX50 3200 28Şubat17 SATIM 0.27 0.28 0.27 0.28 0.0% -0.28 24.9 4.4-0.011-4.0% 0.002 3,166 3 EUDVZ EUROSTOXX50 3000 28Şubat17 SATIM 0.07 0.08 0.08 0.09-11.8% -0.09 27.0 14.9-0.005-7.0% 0.002 2,990 0 EUDYP EUROSTOXX50 2800 28Şubat17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.03 a.d. a.d. a.d. a.d. 0.002 2,795 0 EUDYS EUROSTOXX50 3300 31Mart17 SATIM 0.86 0.88 0.85 0.87 1.2% -0.48 14.6 2.5-0.010-1.1% 0.002 3,194 0 EUDYT EUROSTOXX50 3100 31Mart17 SATIM 0.36 0.37 0.36 0.37 0.0% -0.24 16.9 5.1-0.008-2.1% 0.002 3,055 0 11

27-01-2017 Yayılma ı YAYILMA VARANTLARI Günlük Zaman Değeri Dün Tavan/Taban Fiyatı BIST 30 UZD1J BİST30 101000/106000 28Şubat17 YAYILMA ALIM 0.53 0.54 0.56 0.57-5.3% 0.34 9.6 142-0.002-0.5% 0.0002 106,000 0 102,023 UZD1I BİST30 96000/101000 28Şubat17 YAYILMA ALIM 0.82 0.83 0.84 0.85-2.4% 0.19 2.6 246 0.002 0.2% 0.0002 101,000 0-0.34% UZD1K BİST30 91000/96000 28Şubat17 YAYILMA ALIM 0.94 0.95 0.94 0.95 0.0% 0.07 0.6 649 0.002 0.2% 0.0002 96,000 0 VIOP 30 UZD1L BİST30 86000/91000 28Şubat17 YAYILMA ALIM 0.97 0.98 0.97 0.98 0.0% 0.02 a.d. a.d. 0.001 a.d. 0.0002 91,000 0 Şubat UZD2S BİST30 99000/94000 28Şubat17 YAYILMA SATIM 0.13 0.14 0.12 0.13 8.0% -0.18 15.9 301-0.004-3.2% 0.0002 94,000 62 102.850 UZD2P BİST30 94000/89000 28Şubat17 YAYILMA SATIM 0.03 0.05 0.03 0.05 0.0% -0.07 17.1 859-0.003-6.3% 0.0002 89,000 109-0.44% UZD2R BİST30 89000/84000 28Şubat17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. -0.001 a.d. 0.0002 84,000 497 UZD2T BİST30 84000/79000 28Şubat17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. -0.001 a.d. 0.0002 79,000 10 EREGL ERD1M EREGLI 4.3/4.6 28Şubat17 YAYILMA ALIM 0.29 0.30 0.29 0.30 0.0% 0.01 a.d. a.d. 0.000 a.d. 1.0 4.60 0 5.595 ERD1L EREGLI 4/4.3 28Şubat17 YAYILMA ALIM 0.29 0.30 0.29 0.30 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 4.30 0-0.53% ERD2T EREGLI 4.3/4 28Şubat17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. 0.000 a.d. 1.0 4.00 0 ERD2U EREGLI 4/3.7 28Şubat17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. 0.000 a.d. 1.0 3.70 0 GAD4N GARANTI 8.2/8.8 28Şubat17 YAYILMA ALIM 0.11 0.12 0.12 0.13-8.0% 0.28 14.7 0.036-0.003-3.0% 1.0 8.80 0 GARAN GAD4M GARANTI 7.6/8.2 28Şubat17 YAYILMA ALIM 0.34 0.35 0.34 0.35 0.0% 0.37 6.1 0.026 0.000-0.1% 1.0 8.20 0 7.855 GAD4L GARANTI 7/7.6 28Şubat17 YAYILMA ALIM 0.52 0.53 0.52 0.53 0.0% 0.17 1.4 0.055 0.002 0.3% 1.0 7.60 0 0.00% GAD8S GARANTI 8.2/7.6 28Şubat17 YAYILMA SATIM 0.29 0.30 0.30 0.31-3.3% -0.36 6.9 0.026-0.001-0.3% 1.0 7.60 43 GAD8R GARANTI 7.6/7 28Şubat17 YAYILMA SATIM 0.10 0.11 0.10 0.11 0.0% -0.22 12.1 0.046-0.003-2.9% 1.0 7.00 0 GAD8P GARANTI 7/6.4 28Şubat17 YAYILMA SATIM 0.03 0.05 0.03 0.05 0.0% -0.09 12.7 0.130-0.002-4.9% 1.0 6.40 0 HALKB HAD2B HALKBANK 10/10.7 28Şubat17 YAYILMA ALIM 0.51 0.52 0.51 0.52 0.0% 0.25 3.1 0.038 0.001 0.2% 1.0 10.70 0 10.605 HAD2A HALKBANK 9.3/10 28Şubat17 YAYILMA ALIM 0.63 0.64 0.63 0.64 0.0% 0.11 0.8 0.086 0.002 0.3% 1.0 10.00 0 0.00% HAD2Z HALKBANK 9.4/8.7 28Şubat17 YAYILMA SATIM 0.04 0.06 0.03 0.05 25.0% -0.08 11.8 0.139-0.002-4.9% 1.0 8.70 0 HAD3P HALKBANK 8.7/8 28Şubat17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. -0.001 a.d. 1.0 8.00 0 ISCTR ISD2G ISBANK 5/5.4 28Şubat17 YAYILMA ALIM 0.35 0.36 0.35 0.36 0.0% 0.13 1.0 0.070 0.001 0.3% 1.0 5.40 0 5.655 ISD2F ISBANK 4.6/5 28Şubat17 YAYILMA ALIM 0.38 0.39 0.38 0.39 0.0% 0.04 a.d. a.d. 0.001 a.d. 1.0 5.00 0 0.00% ISD3U ISBANK 5/4.6 28Şubat17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.07 11.5 0.162-0.001-5.8% 1.0 4.60 55 ISD3V ISBANK 4.6/4.2 28Şubat17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. -0.001 a.d. 1.0 4.20 0 THYAO THD4D TURK HAVA Y 5.5/6 28Şubat17 YAYILMA ALIM 0.16 0.17 0.17 0.18-5.7% 0.39 10.6 0.025-0.003-1.5% 1.0 6.00 0 5.445 THD4C TURK HAVA Y 5/5.5 28Şubat17 YAYILMA ALIM 0.37 0.38 0.38 0.39-2.6% 0.31 3.1 0.030 0.001 0.2% 1.0 5.50 0-0.55% THD6Z TURK HAVA Y 5.6/5.1 28Şubat17 YAYILMA SATIM 0.18 0.19 0.17 0.18 5.7% -0.40 8.6 0.026-0.002-0.9% 1.0 5.10 3 THD7P TURK HAVA Y 5.1/4.6 28Şubat17 YAYILMA SATIM 0.04 0.05 0.04 0.05 0.0% -0.18 15.0 0.065-0.002-5.3% 1.0 4.60 62 VAKBN VAD3M VAKIFBANK 4.6/5 28Şubat17 YAYILMA ALIM 0.17 0.18 0.18 0.19-5.4% 0.40 8.3 0.024-0.001-0.6% 1.0 5.00 0 4.655 VAD3L VAKIFBANK 4.2/4.6 28Şubat17 YAYILMA ALIM 0.32 0.33 0.33 0.34-3.0% 0.24 2.1 0.039 0.001 0.3% 1.0 4.60 0-0.64% VAD6R VAKIFBANK 4.4/4 28Şubat17 YAYILMA SATIM 0.05 0.07 0.04 0.06 20.0% -0.18 11.0 0.056-0.002-2.9% 1.0 4.00 0 VAD6S VAKIFBANK 4/3.6 28Şubat17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.06 10.2 0.189-0.001-4.6% 1.0 3.60 0 DXD4B DAX 11500/12000 28Şubat17 YAYILMA ALIM 1.43 1.45 1.45 1.47-1.4% 0.36 9.1 6.5-0.003-0.2% 0.001 12,000 0 DAX DXD4A DAX 11000/11500 28Şubat17 YAYILMA ALIM 1.95 1.96 1.93 1.94 1.0% 0.12 1.6 18.9 0.002 0.1% 0.001 11,500 0 11,839 DXD3O DAX 10500/11000 28Şubat17 YAYILMA ALIM 2.05 2.06 2.03 2.04 1.0% 0.02 a.d. a.d. 0.000 a.d. 0.001 11,000 0-0.03% DXD6U DAX 11000/10500 28Şubat17 YAYILMA SATIM 0.11 0.12 0.10 0.11 9.5% -0.09 24.2 32.0-0.008-6.6% 0.001 10,500 11 DXD6V DAX 10500/10000 28Şubat17 YAYILMA SATIM 0.05 0.06 0.05 0.06 0.0% -0.04 a.d. a.d. -0.004 a.d. 0.001 10,000 65 DXD6Y DAX 10000/9500 28Şubat17 YAYILMA SATIM 0.02 0.04 0.02 0.04 0.0% -0.02 a.d. a.d. -0.002 a.d. 0.001 9,500 87 (bin adet) 12

27-01-2017 1K 2R Turbo TURBO VARANTLAR Alış Satış Alış Satış BAYER BADAG BAYER 75/75 30Aralık16 TURBO ALIM 1.26 1.27 1.24 1.25 1.6% 0.99 3.5 0.24 0.01 75 106.52 BADAF BAYER 50/50 30Aralık16 TURBO ALIM 2.30 2.31 2.27 2.28 1.3% 1.00 1.9 0.24 0.01 50 0.11% BADPV BAYER 150/150 30Aralık16 TURBO SATIM 1.96 1.97 1.94 1.95 1.0% -1.00 2.3 0.24 0.01 150 BADPY BAYER 125/125 30Aralık16 TURBO SATIM 0.90 0.91 0.90 0.91 0.0% -1.05 5.2 0.23 0.01 125 BMW BMDAG BMW 70/70 30Aralık16 TURBO ALIM 0.70 0.71 0.69 0.70 1.4% 0.96 5.0 0.25 0.01 70 88.19 BMDAF BMW 45/45 30Aralık16 TURBO ALIM 1.72 1.73 1.71 1.72 0.6% 1.00 2.1 0.24 0.01 45-0.02% BMDPV BMW 135/135 30Aralık16 TURBO SATIM 2.11 2.12 2.09 2.10 1.0% -1.00 1.7 0.24 0.01 135 BMDPY BMW 110/110 30Aralık16 TURBO SATIM 1.06 1.07 1.05 1.06 0.9% -1.04 3.6 0.23 0.01 110 NESTLE NEDAG NESTLE 55/55 30Aralık16 TURBO ALIM 1.29 1.30 1.29 1.30 0.0% 0.99 4.4 0.13 0.02 55 72.85 NEDAF NESTLE 40/40 30Aralık16 TURBO ALIM 2.46 2.47 2.45 2.46 0.4% 1.00 2.3 0.13 0.02 40-0.21% NEDPV NESTLE 115/115 30Aralık16 TURBO SATIM 3.49 3.50 3.44 3.45 1.5% -1.00 1.6 0.13 0.02 115 NEDPY NESTLE 95/95 30Aralık16 TURBO SATIM 1.92 1.93 1.89 1.90 1.6% -1.00 3.0 0.13 0.02 95 SHELL SHDAG SHELL 20/20 30Aralık16 TURBO ALIM 1.07 1.08 1.07 1.08 0.0% 0.98 4.9 0.05 0.05 20 25.81 SHDAF SHELL 13/13 30Aralık16 TURBO ALIM 2.53 2.54 2.50 2.51 1.2% 1.00 2.1 0.05 0.05 13-0.05% SHDPV SHELL 40/40 30Aralık16 TURBO SATIM 3.19 3.20 3.15 3.16 1.3% -1.00 1.7 0.05 0.05 40 SHDPY SHELL 32/32 30Aralık16 TURBO SATIM 1.52 1.53 1.50 1.51 1.3% -1.01 3.5 0.05 0.05 32 SIEMENS SIDAG SIEMENS 90/90 30Aralık16 TURBO ALIM 1.15 1.16 1.14 1.15 0.9% 1.00 4.3 0.24 0.01 90 119.78 SIDAF SIEMENS 60/60 30Aralık16 TURBO ALIM 2.40 2.41 2.37 2.38 1.3% 1.00 2.1 0.24 0.01 60 0.11% SIDPV SIEMENS 175/175 30Aralık16 TURBO SATIM 2.48 2.49 2.46 2.47 0.8% -1.00 2.0 0.24 0.01 175 SIDPY SIEMENS 150/150 30Aralık16 TURBO SATIM 1.44 1.45 1.43 1.44 0.7% -1.00 3.4 0.24 0.01 150 Dün Bariyer 13