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

Günün Ardından Yurtiçi piyasalarda BIST100 endeksi günü %0.61 artışla 98,313 seviyesinden tamamlarken BIST30 endeksi de %0.68 yukarıda 120,988 seviyesinden sonlandı. Borsa İstanbul da gerçekleşen toplam işlem hacmi 7.16 milyar TL olurken, günün en çok hacim yaratan hisseleri sırasıyla TCELL, THYAO, ve GARAN oldu. Dün günü 3,5743 seviyesinden kapatan Amerikan doları, bugün gün içinde 3,5800 seviyesine kadar yükseldikten sonra 3,56 ya kadar gevşedi. İstatistik Kurumu (TÜİK) verilerine göre 'de konut satışları 2017 Nisan ayında bir önceki yılın aynı ayına göre %7.6 artışla 114.446 olarak gerçekleşti. Ulaştırma Denizcilik ve Haberleşme Bakanı Arslan, 14 yılda ulaştırma, denizcilik ve haberleşme alanında 340 milyar liralık yatırım yaptıklarını ifade etti. Gümrük ve Ticaret Bakanlığı verilerine göre 2017 yılının ik 4 aylık döneminde yolcuların 'ye giriş ve çıkış sayısı 19 milyon 516 bin 628 oldu. Tasarruf Mevduatı Sigorta Fonu (TMSF), mart sonu itibarıyla 43 ilden 879 şirket ve ticari işletmedeki kayyumların yetkilerinin TMSF'ye devredildiğini veya fonun bu şirketlere kayyum olarak atandığını açıkladı. Yaklaşık 45 bin kişinin istihdam edildiği bu şirketlerin toplam aktif büyüklüğü 40.3 milyar TL'yi buluyor. KAP a yapılan açıklamaya göre Turkcell'de ortaklar temettü ödeme konusunda anlaştı. İş Bankası Genel Müdürü Adnan Bali, 'nin 2012'den bu yana potansiyelinin altında büyüdüğünü ve Kredi Garanti Fonu (KGF) aracılığıyla kredi kullanımlarının büyümeyi canlandıracağını ifade etti. Avrupa Merkez Bankası Başkanı Mario Draghi, ekonomide kredilerden beslenen balonların yaygın olarak oluştuğu yolunda herhangi bir kanıt görmediklerini söyledi. Avrupa Merkez Bankası'ndan iki üst düzey politika yapıcı, teşvik programlarını uygulama konusunda yavaş davranacaklarını belirterek, piyasa volatilitesinden kaçınmak istediklerinin sinyalini verdiler. ABD hisseleri, Fed'in toplantı tutanakları öncesinde emtia ve endüstri hisselerindeki yükselişle rekor seviyelerine yakın seyrederken ABD'de mevcut konut satışları Nisan ayında beklentilerin üzerinde %2.3 oranında azaldı ve 5.57 milyon olarak gerçekleşti. ABD'de ticari ham Petrol stokları geçtiğimiz hafta 4.4 milyon varil azalırken 7 hafta üst üste gerilemiş oldu. Ekonomik Gündem 03:00 Japonya Merkez Bankası (BoJ) Başkanı Kuroda'nın Konuşması 09:00 Almanya GFK Tüketici Güven Endeksi (Haz) açıklanan:10.4 (önceki:10.2) 15:45 Avrupa Merkez Bankası (ECB) Başkanı Draghi'nin Konuşması 17:00 Amerika Mevcut Ev Satışları (Nis) açıklanan:5.57m (önceki:5.71m) 17:30 Amerika Ham Petrol Stokları açıklanan:4,432m (önceki:- 1,753M) Şirket ve Piyasalardan Haber Başlıkları Zeybekci: Gerekçeler ortadan kalktığında derhal OHAL'den çıkmalı (BloombergHT) Fitch'den ABD'ye 'korumacı ticaret' uyarısı (Fortune) Konut satışları Nisan'da %7.6 arttı (BloombergHT) Yunanistan ile kreditörler anlaşamadı (Fortune) En Çok İşlem Gören En İyi Performans En Kötü Performans 1 UZDRP 14,676,819 1 TCDDL 200% 1 TCDZP -74% 2 UZDRN 7,402,246 2 EKDID 150% 2 EKDTO -67% 3 UZDBH 2,873,484 3 TUDIB 100% 3 AKDUG -52% 4 UZDRM 1,628,007 4 TCDDN 85% 4 EKDUD -50% 5 VADUF 1,441,744 5 EKDIE 75% 5 TUDTK -50% 6 TUDIB 666,819 6 AKDIJ 55% 6 TUDTO -43% 7 UZDRH 504,775 7 EKDIF 50% 7 EKDTN -43% 8 VADIJ 392,203 8 KRDRL 50% 8 EKDUC -42% 9 UZDBJ 392,083 9 EKDIH 50% 9 TCDZR -40% 10 TUDIG 315,042 10 EKDIG 48% 10 TUDUB -37% Verileri İtibari İşlem Hacmi (milyon TL) 912 Toplam Sayısı 578 Geçen Toplam Lot (milyon) 60 Toplam Sayısı 28 BİST100 98314 0.61% BİST30 118 0.68% Uluslararası Endeksler Emtia S&P500 Vadeli 2,398 0.00% Altın 146 0.72% Dow Jones 20,938 0.21% Petrol (Brent) 55.9-0.39% Eurostoxx50 2,921-0.47% Pariteler DAX30 12,629-0.24% USD/TL 3.57 0.06% FTSE100 6.917-0.11% EUR/TL 3.99-0.20% CAC 40 5,336-0.23% EUR/USD 1.12-0.07% Nasdaq 100 Vadeli 5,713 0.02% USDJPY 112.07 0.26% Gelişmekte Olan Ülke Endeksleri Volatilite Endeksi Rusya RTS $ 1,088-0.83% VIX 10.53-1.8% İletişim Bilgileri : 0 212 319 03 50 Internet: http://www.varant.db.com Faks: 0 212 319 03 94 E-Posta: varant.turkiye@db.com

Dün UZDBP BİST30 130000 30Haziran17 ALIM 0.15 0.16 0.14 0.15 6.9% 0.19 27.3 277-0.009-5.6% 0.0002 130,800 250 UZDBH BİST30 125000 30Haziran17 ALIM 0.39 0.40 0.36 0.37 8.2% 0.38 22.0 137-0.013-3.3% 0.0002 127,000 204 UZDBD BİST30 120000 30Haziran17 ALIM 0.86 0.88 0.80 0.82 7.4% 0.61 16.1 84-0.013-1.5% 0.0002 124,400 4 UZDBC BİST30 115000 30Haziran17 ALIM 1.58 1.60 1.48 1.50 6.7% 0.79 11.7 64-0.009-0.6% 0.0002 123,000 0 UZDBA BİST30 110000 30Haziran17 ALIM 2.43 2.45 2.32 2.34 4.7% 0.90 8.7 56-0.005-0.2% 0.0002 122,250 1 UZDAT BİST30 105000 30Haziran17 ALIM 3.36 3.39 3.24 3.27 3.7% 0.95 6.7 53-0.002-0.1% 0.0002 121,950 0 UZDBM BİST30 100000 30Haziran17 ALIM 4.32 4.35 4.20 4.23 2.8% 0.98 5.4 51 0.000 0.0% 0.0002 121,750 0 UZDBN BİST30 95000 30Haziran17 ALIM 5.29 5.32 5.17 5.20 2.3% 0.99 4.4 51 0.001 0.0% 0.0002 121,600 0 UZDBT BİST30 135000 29Ağustos17 ALIM 0.37 0.38 0.36 0.37 2.7% 0.26 15.6 203-0.006-1.7% 0.0002 136,900 1 UZDBR BİST30 130000 29Ağustos17 ALIM 0.63 0.64 0.60 0.61 5.0% 0.37 13.5 138-0.008-1.2% 0.0002 133,200 0 UZDBJ BİST30 125000 29Ağustos17 ALIM 1.03 1.05 0.98 0.99 5.6% 0.51 11.4 100-0.008-0.8% 0.0002 130,250 0 UZDBK BİST30 120000 29Ağustos17 ALIM 1.57 1.59 1.51 1.53 3.9% 0.64 9.5 79-0.008-0.5% 0.0002 127,950 0 UZDBL BİST30 115000 29Ağustos17 ALIM 2.25 2.27 2.17 2.19 3.7% 0.75 7.8 67-0.006-0.3% 0.0002 126,350 0 UZDBO BİST30 110000 29Ağustos17 ALIM 3.03 3.05 2.93 2.95 3.4% 0.84 6.5 60-0.004-0.1% 0.0002 125,250 0 UZDBU BİST30 135000 31Ekim17 ALIM 0.80 0.81 0.77 0.78 3.9% 0.37 10.6 140-0.006-0.8% 0.0002 139,050 0 BIST 30 UZDBS BİST30 130000 31Ekim17 ALIM 1.15 1.16 1.10 1.11 4.5% 0.46 9.4 110-0.007-0.6% 0.0002 135,800 0 121,060 UZDBI BİST30 125000 31Ekim17 ALIM 1.61 1.63 1.55 1.57 3.8% 0.57 8.2 90-0.007-0.4% 0.0002 133,150 0 0.82% UZDBE BİST30 120000 31Ekim17 ALIM 2.17 2.19 2.10 2.12 3.3% 0.66 7.2 76-0.006-0.3% 0.0002 130,950 0 UZDBG BİST30 125000 29Aralık17 ALIM 2.11 2.13 2.05 2.07 2.9% 0.60 6.7 84-0.005-0.3% 0.0002 135,650 0 VIOP 30 UZDBF BİST30 120000 29Aralık17 ALIM 2.68 2.70 2.60 2.62 3.1% 0.68 5.9 75-0.005-0.2% 0.0002 133,500 0 Haziran UZDRP BİST30 120000 30Haziran17 SATIM 0.50 0.51 0.57 0.58-12.2% -0.38 19.5 124-0.013-2.6% 0.0002 117,450 583 121.775 UZDRN BİST30 115000 30Haziran17 SATIM 0.22 0.23 0.26 0.27-15.1% -0.20 23.0 236-0.009-4.1% 0.0002 113,850 4,550 0.50% UZDRM BİST30 110000 30Haziran17 SATIM 0.10 0.11 0.12 0.13-16.0% -0.10 24.9 486-0.006-5.4% 0.0002 109,450 2,667 UZDRH BİST30 105000 30Haziran17 SATIM 0.04 0.06 0.05 0.06-9.1% -0.04 a.d. a.d. a.d. a.d. 0.0002 104,700 2,546 UZDRD BİST30 100000 30Haziran17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.02 a.d. a.d. a.d. a.d. 0.0002 99,850 985 UZDRC BİST30 95000 30Haziran17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.0002 94,850 495 UZDRA BİST30 90000 30Haziran17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 89,850 739 UZDPT BİST30 85000 30Haziran17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 84,850 1,198 UZDRT BİST30 115000 29Ağustos17 SATIM 0.49 0.50 0.53 0.54-7.5% -0.24 12.5 198-0.007-1.4% 0.0002 112,500 1,330 UZDRR BİST30 110000 29Ağustos17 SATIM 0.30 0.31 0.32 0.33-6.2% -0.16 13.4 302-0.005-1.7% 0.0002 108,450 603 UZDRO BİST30 105000 29Ağustos17 SATIM 0.18 0.19 0.19 0.20-5.1% -0.10 14.1 477-0.004-2.1% 0.0002 104,050 228 UZDRJ BİST30 100000 29Ağustos17 SATIM 0.10 0.11 0.11 0.12-8.7% -0.06 14.6 779-0.003-2.5% 0.0002 99,450 209 UZDRK BİST30 95000 29Ağustos17 SATIM 0.06 0.07 0.06 0.07 0.0% -0.04 a.d. a.d. a.d. a.d. 0.0002 94,650 225 UZDRL BİST30 90000 29Ağustos17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.02 a.d. a.d. a.d. a.d. 0.0002 89,750 102 UZDRU BİST30 105000 31Ekim17 SATIM 0.30 0.31 0.32 0.33-6.2% -0.13 10.3 382-0.004-1.2% 0.0002 103,450 54 UZDRS BİST30 100000 31Ekim17 SATIM 0.20 0.21 0.21 0.22-4.7% -0.09 10.6 555-0.003-1.4% 0.0002 98,950 5 UZDRI BİST30 95000 31Ekim17 SATIM 0.13 0.14 0.14 0.15-6.9% -0.06 11.0 827-0.002-1.5% 0.0002 94,300 137 UZDRE BİST30 90000 31Ekim17 SATIM 0.08 0.09 0.09 0.10-10.5% -0.04 a.d. a.d. a.d. a.d. 0.0002 89,550 1,281 UZDRG BİST30 95000 29Aralık17 SATIM 0.21 0.22 0.22 0.23-4.4% -0.08 8.8 648-0.002-1.0% 0.0002 93,900 336 UZDRF BİST30 90000 29Aralık17 SATIM 0.14 0.15 0.15 0.16-6.5% -0.05 9.0 922-0.002-1.1% 0.0002 89,250 403 2

Dün AKDII AKBANK 10 31Mayıs17 ALIM 0.05 0.06 0.03 0.05 37.5% 0.25 41.0 0.040-0.013-22.9% 1.0 10.06 2 AKDIJ AKBANK 9.4 31Mayıs17 ALIM 0.37 0.39 0.24 0.25 55.1% 0.77 19.8 0.013-0.013-3.4% 1.0 9.79 0 AKDIL AKBANK 8.8 31Mayıs17 ALIM 0.91 0.93 0.73 0.75 24.3% 0.96 10.1 0.011-0.003-0.3% 1.0 9.73 0 AKDIM AKBANK 8.2 31Mayıs17 ALIM 1.51 1.53 1.31 1.33 15.2% 1.00 6.4 0.010 0.000 0.0% 1.0 9.73 0 AKDJA AKBANK 11.1 30Haziran17 ALIM 0.04 0.05 0.03 0.05 12.5% 0.10 23.5 0.098-0.003-6.2% 1.0 11.15 0 AKDIN AKBANK 10.4 30Haziran17 ALIM 0.14 0.15 0.10 0.11 38.1% 0.28 18.3 0.036-0.006-4.1% 1.0 10.55 18 AKDIK AKBANK 9.7 30Haziran17 ALIM 0.42 0.43 0.32 0.33 30.8% 0.57 13.0 0.018-0.007-1.7% 1.0 10.13 24 AKDIG AKBANK 9 30Haziran17 ALIM 0.91 0.93 0.76 0.78 19.5% 0.81 8.5 0.013-0.005-0.5% 1.0 9.93 0 AKBNK AKDJB AKBANK 10.7 31Temmuz17 ALIM 0.21 0.22 0.16 0.17 30.3% 0.29 13.5 0.034-0.004-2.1% 1.0 10.92 32 9.685 AKDIO AKBANK 10 31Temmuz17 ALIM 0.45 0.46 0.36 0.37 24.7% 0.50 10.7 0.020-0.005-1.2% 1.0 10.46 20 2.00% AKDJC AKBANK 9.4 31Temmuz17 ALIM 0.79 0.80 0.66 0.67 19.5% 0.68 8.3 0.015-0.005-0.6% 1.0 10.20 0 AKDUG AKBANK 9.4 31Mayıs17 SATIM 0.05 0.07 0.12 0.13-52.0% -0.22 33.1 0.046-0.012-20.7% 1.0 9.33 604 AKDUD AKBANK 8.8 31Mayıs17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.04 a.d. a.d. a.d. a.d. 1.0 8.77 37 AKDUE AKBANK 8.2 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 8.17 0 AKDUH AKBANK 7.6 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.57 18 AKDUK AKBANK 9.8 30Haziran17 SATIM 0.35 0.36 0.46 0.47-23.7% -0.48 12.9 0.021-0.007-2.1% 1.0 9.44 116 AKDUI AKBANK 9.2 30Haziran17 SATIM 0.15 0.16 0.20 0.21-24.4% -0.25 15.6 0.040-0.006-3.9% 1.0 9.04 62 AKDUF AKBANK 8.6 30Haziran17 SATIM 0.05 0.07 0.08 0.09-29.4% -0.11 15.2 0.094-0.003-5.7% 1.0 8.53 200 AKDUB AKBANK 8 30Haziran17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.04 a.d. a.d. a.d. a.d. 1.0 7.96 340 AKDUL AKBANK 9.6 31Temmuz17 SATIM 0.35 0.36 0.43 0.44-18.4% -0.38 10.2 0.027-0.005-1.5% 1.0 9.24 30 AKDUJ AKBANK 9 31Temmuz17 SATIM 0.18 0.19 0.23 0.24-21.3% -0.22 11.5 0.045-0.004-2.2% 1.0 8.81 8 AKDUM AKBANK 8.5 31Temmuz17 SATIM 0.10 0.11 0.13 0.14-22.2% -0.13 12.4 0.075-0.003-2.8% 1.0 8.39 0 EKDIB EMLAK GYO 3.4 31Mayıs17 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 1.0 3.43 4 EKDIC EMLAK GYO 3.2 31Mayıs17 ALIM - - 0.01 0.03 0.0% 0.07 52.7 0.144-0.001-7.3% 1.0 3.23 164 EKDID EMLAK GYO 3 31Mayıs17 ALIM 0.04 0.06 0.01 0.03 150.0% 0.52 26.0 0.020-0.005-10.3% 1.0 3.06 483 EKDIE EMLAK GYO 2.8 31Mayıs17 ALIM 0.20 0.22 0.11 0.13 75.0% 0.94 13.0 0.011-0.001-0.7% 1.0 3.02 1 EKDIH EMLAK GYO 3.3 30Haziran17 ALIM 0.02 0.04 0.01 0.03 50.0% 0.19 15.3 0.055-0.001-4.6% 1.0 3.34 5 EKDIF EMLAK GYO 3.1 30Haziran17 ALIM 0.07 0.08 0.04 0.06 50.0% 0.42 16.0 0.024-0.002-2.9% 1.0 3.18 666 EKDIG EMLAK GYO 2.9 30Haziran17 ALIM 0.18 0.19 0.12 0.13 48.0% 0.70 11.2 0.014-0.002-1.0% 1.0 3.09 584 EKDII EMLAK GYO 2.7 30Haziran17 ALIM 0.34 0.36 0.26 0.28 29.6% 0.88 7.4 0.012-0.001-0.3% 1.0 3.06 61 EKGYO EKDIK EMLAK GYO 3.1 31Temmuz17 ALIM 0.25 0.26 0.17 0.18 45.7% 0.49 11.3 0.010-0.003-1.2% 2.0 3.23 359 2.995 EKDIJ EMLAK GYO 2.9 31Temmuz17 ALIM 0.47 0.49 0.35 0.37 33.3% 0.69 8.4 0.008-0.003-0.6% 2.0 3.15 13 3.45% EKDTN EMLAK GYO 3.1 31Mayıs17 SATIM 0.11 0.13 0.20 0.22-42.9% -0.78 19.1 0.013-0.003-2.8% 1.0 2.97 0 EKDTO EMLAK GYO 2.9 31Mayıs17 SATIM 0.01 0.03 0.05 0.07-66.7% -0.20 24.7 0.048-0.004-17.8% 1.0 2.87 6 EKDUA EMLAK GYO 2.7 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 2.67 0 EKDUB EMLAK GYO 2.5 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 2.47 0 EKDUF EMLAK GYO 3.3 30Haziran17 SATIM 0.29 0.31 0.38 0.40-23.1% -0.81 8.1 0.013-0.001-0.4% 1.0 2.99 0 EKDUE EMLAK GYO 3.1 30Haziran17 SATIM 0.14 0.15 0.21 0.23-34.1% -0.58 12.0 0.017-0.002-1.5% 1.0 2.95 2 EKDUC EMLAK GYO 2.9 30Haziran17 SATIM 0.05 0.06 0.09 0.10-42.1% -0.30 16.0 0.033-0.002-3.6% 1.0 2.84 150 EKDUD EMLAK GYO 2.7 30Haziran17 SATIM 0.01 0.03 0.03 0.05-50.0% -0.12 12.3 0.082-0.001-5.5% 1.0 2.67 0 EKDUG EMLAK GYO 2.9 31Temmuz17 SATIM 0.16 0.17 0.23 0.24-29.8% -0.31 11.5 0.016-0.003-1.7% 2.0 2.82 0 EKDUH EMLAK GYO 2.7 31Temmuz17 SATIM 0.07 0.08 0.11 0.12-34.8% -0.16 13.1 0.031-0.002-2.6% 2.0 2.66 0 3

Dün ERDID EREGLI 6.6 31Mayıs17 ALIM 0.07 0.08 0.11 0.12-34.8% 0.40 33.1 0.025-0.012-15.6% 1.0 6.68 272 ERDIC EREGLI 6.1 31Mayıs17 ALIM 0.43 0.45 0.49 0.51-12.0% 0.89 12.9 0.011-0.005-1.2% 1.0 6.55 0 ERDIE EREGLI 5.7 31Mayıs17 ALIM 0.81 0.83 0.87 0.89-6.8% 0.98 7.7 0.010-0.001-0.1% 1.0 6.53 0 ERDIF EREGLI 5.3 31Mayıs17 ALIM 1.21 1.23 1.27 1.29-4.7% 1.00 5.3 0.010 0.000 0.0% 1.0 6.53 0 ERDIB EREGLI 6.8 30Haziran17 ALIM 0.15 0.16 0.18 0.19-16.2% 0.38 16.2 0.026-0.005-3.1% 1.0 6.96 1,685 ERDHO EREGLI 6.3 30Haziran17 ALIM 0.42 0.44 0.47 0.49-10.4% 0.69 10.1 0.015-0.004-1.0% 1.0 6.74 6 ERDIG EREGLI 5.8 30Haziran17 ALIM 0.82 0.84 0.88 0.90-6.7% 0.88 6.8 0.012-0.002-0.3% 1.0 6.64 12 ERDII EREGLI 5.4 30Haziran17 ALIM 1.18 1.21 1.24 1.27-4.8% 0.95 5.1 0.011-0.001-0.1% 1.0 6.61 0 ERDIK EREGLI 6.9 31Temmuz17 ALIM 0.23 0.24 0.26 0.27-11.3% 0.42 11.6 0.024-0.004-1.5% 1.0 7.14 0 EREGL ERDIJ EREGLI 6.5 31Temmuz17 ALIM 0.42 0.43 0.46 0.47-8.6% 0.60 9.2 0.017-0.004-0.8% 1.0 6.93 81 6.505 ERDIH EREGLI 6 31Temmuz17 ALIM 0.76 0.78 0.81 0.83-6.1% 0.78 6.6 0.013-0.003-0.3% 1.0 6.78 7-0.76% ERDTO EREGLI 5.9 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 5.87 1 ERDUA EREGLI 5.5 31Mayıs17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 5.47 11 ERDUB EREGLI 5.1 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.07 0 ERDUC EREGLI 4.7 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.67 0 ERDUF EREGLI 6.5 30Haziran17 SATIM 0.21 0.22 0.19 0.20 10.3% -0.43 13.1 0.023-0.005-2.3% 1.0 6.28 835 ERDTN EREGLI 6 30Haziran17 SATIM 0.07 0.08 0.06 0.07 15.4% -0.18 15.9 0.054-0.003-4.4% 1.0 5.92 809 ERDTL EREGLI 5.5 30Haziran17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.07 12.4 0.150-0.002-5.4% 1.0 5.46 537 ERDUD EREGLI 5 30Haziran17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 4.97 14 ERDUH EREGLI 6.4 31Temmuz17 SATIM 0.23 0.24 0.21 0.22 9.3% -0.36 10.0 0.028-0.003-1.5% 1.0 6.16 0 ERDUG EREGLI 6 31Temmuz17 SATIM 0.12 0.13 0.11 0.12 8.7% -0.21 11.3 0.046-0.003-2.2% 1.0 5.87 5 ERDUE EREGLI 5.5 31Temmuz17 SATIM 0.05 0.07 0.04 0.06 20.0% -0.10 10.5 0.102-0.002-2.6% 1.0 5.43 486 GADLD GARANTI 10.1 31Mayıs17 ALIM 0.04 0.05 0.04 0.06-10.0% 0.21 43.7 0.045-0.012-26.0% 1.0 10.15 558 GADLC GARANTI 9.6 31Mayıs17 ALIM 0.26 0.28 0.24 0.25 10.2% 0.66 23.6 0.015-0.016-5.8% 1.0 9.88 210 GADLE GARANTI 9.1 31Mayıs17 ALIM 0.69 0.71 0.64 0.66 7.7% 0.91 12.7 0.011-0.006-0.9% 1.0 9.81 0 GADLG GARANTI 8.6 31Mayıs17 ALIM 1.17 1.19 1.12 1.14 4.4% 0.98 8.1 0.010-0.001-0.1% 1.0 9.79 0 GADLH GARANTI 8.1 31Mayıs17 ALIM 1.67 1.70 1.61 1.64 3.7% 1.00 5.8 0.010 0.000 0.0% 1.0 9.80 0 GADLK GARANTI 10.7 30Haziran17 ALIM 0.10 0.11 0.09 0.10 10.5% 0.21 20.0 0.048-0.005-4.8% 1.0 10.81 24 GADLI GARANTI 10.1 30Haziran17 ALIM 0.26 0.27 0.24 0.25 8.2% 0.42 15.6 0.024-0.007-2.8% 1.0 10.37 360 GADLF GARANTI 9.6 30Haziran17 ALIM 0.52 0.53 0.49 0.50 6.1% 0.63 11.8 0.016-0.007-1.3% 1.0 10.13 48 GADKO GARANTI 9.1 30Haziran17 ALIM 0.89 0.91 0.84 0.86 5.9% 0.79 8.6 0.013-0.005-0.6% 1.0 10.01 14 GADLL GARANTI 8.6 30Haziran17 ALIM 1.31 1.33 1.26 1.28 3.9% 0.89 6.6 0.011-0.003-0.2% 1.0 9.93 0 GADLM GARANTI 10.6 31Temmuz17 ALIM 0.25 0.26 0.24 0.25 4.1% 0.34 12.9 0.030-0.005-1.9% 1.0 10.86 5 GARAN GADLJ GARANTI 10 31Temmuz17 ALIM 0.48 0.49 0.46 0.47 4.3% 0.52 10.4 0.019-0.005-1.1% 1.0 10.49 79 9.745 GADLN GARANTI 9.4 31Temmuz17 ALIM 0.84 0.86 0.80 0.81 5.6% 0.69 7.9 0.015-0.005-0.5% 1.0 10.26 2 0.62% GADZC GARANTI 9.5 31Mayıs17 SATIM 0.06 0.08 0.09 0.10-26.3% -0.26 31.6 0.039-0.014-19.5% 1.0 9.42 329 GADZA GARANTI 9 31Mayıs17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.07 24.9 0.154-0.005-25.8% 1.0 8.97 154 GADYN GARANTI 8.5 31Mayıs17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 8.47 162 GADYO GARANTI 8 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.97 40 GADZD GARANTI 7.5 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.47 2 GADZG GARANTI 10.2 30Haziran17 SATIM 0.54 0.55 0.59 0.61-9.2% -0.62 11.0 0.016-0.007-1.3% 1.0 9.65 0 GADZH GARANTI 9.7 30Haziran17 SATIM 0.29 0.30 0.31 0.32-6.3% -0.41 13.5 0.025-0.007-2.5% 1.0 9.40 75 GADZE GARANTI 9.2 30Haziran17 SATIM 0.14 0.15 0.16 0.17-12.1% -0.23 15.8 0.043-0.006-3.9% 1.0 9.05 189 GADZB GARANTI 8.6 30Haziran17 SATIM 0.05 0.07 0.06 0.07-7.7% -0.10 14.9 0.097-0.003-5.5% 1.0 8.53 495 GADYK GARANTI 8 30Haziran17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 7.96 678 GADZI GARANTI 9.5 31Temmuz17 SATIM 0.30 0.31 0.32 0.33-6.2% -0.33 10.5 0.030-0.005-1.6% 1.0 9.19 72 GADZF GARANTI 9 31Temmuz17 SATIM 0.17 0.18 0.19 0.20-10.3% -0.21 11.6 0.047-0.004-2.3% 1.0 8.82 481 GADZJ GARANTI 8.5 31Temmuz17 SATIM 0.10 0.11 0.10 0.11 0.0% -0.13 12.3 0.078-0.003-2.8% 1.0 8.39 18 4

Dün HADIL HALKBANK 13.2 31Mayıs17 ALIM 0.06 0.08 0.10 0.12-36.4% 0.21 35.6 0.047-0.017-23.8% 1.0 13.28 0 HADIH HALKBANK 12.4 31Mayıs17 ALIM 0.43 0.46 0.52 0.55-16.8% 0.72 20.4 0.014-0.018-4.1% 1.0 12.86 2 HADII HALKBANK 11.5 31Mayıs17 ALIM 1.23 1.26 1.34 1.37-8.1% 0.97 9.8 0.010-0.003-0.3% 1.0 12.76 0 HADIJ HALKBANK 10.7 31Mayıs17 ALIM 2.02 2.06 2.13 2.17-5.1% 1.00 6.2 0.010 0.000 0.0% 1.0 12.76 0 HADIM HALKBANK 9.8 31Mayıs17 ALIM 2.92 2.96 3.02 3.06-3.3% 1.00 4.3 0.010 0.001 0.0% 1.0 12.76 0 HADJA HALKBANK 13.7 30Haziran17 ALIM 0.14 0.15 0.18 0.19-21.6% 0.22 19.4 0.046-0.007-4.9% 1.0 13.85 164 HADIK HALKBANK 12.9 30Haziran17 ALIM 0.37 0.38 0.43 0.44-13.8% 0.44 15.0 0.023-0.010-2.6% 1.0 13.28 44 HADIE HALKBANK 12 30Haziran17 ALIM 0.89 0.92 0.97 0.99-7.7% 0.71 10.0 0.014-0.008-0.9% 1.0 12.92 15 HADIN HALKBANK 11.1 30Haziran17 ALIM 1.62 1.65 1.71 1.74-5.2% 0.89 6.9 0.011-0.004-0.3% 1.0 12.75 0 HADJC HALKBANK 13.6 31Temmuz17 ALIM 0.35 0.36 0.38 0.39-7.8% 0.34 12.5 0.029-0.007-1.9% 1.0 13.96 104 HALKB HADJB HALKBANK 12.8 31Temmuz17 ALIM 0.65 0.67 0.71 0.72-7.7% 0.52 10.1 0.019-0.007-1.1% 1.0 13.47 6 12.695 HADIO HALKBANK 12 31Temmuz17 ALIM 1.13 1.16 1.20 1.23-5.8% 0.70 7.7 0.014-0.006-0.5% 1.0 13.16 3-0.78% HADUH HALKBANK 12.2 31Mayıs17 SATIM 0.06 0.08 0.05 0.07 16.7% -0.19 32.1 0.055-0.014-20.4% 1.0 12.12 44 HADUF HALKBANK 11.4 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 11.37 30 HADUE HALKBANK 10.7 31Mayıs17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 10.67 129 HADUD HALKBANK 10 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 9.97 177 HADUI HALKBANK 9.2 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 9.17 61 HADUL HALKBANK 12.1 30Haziran17 SATIM 0.27 0.28 0.24 0.25 12.2% -0.31 14.5 0.032-0.009-3.1% 1.0 11.82 170 HADUG HALKBANK 11.3 30Haziran17 SATIM 0.10 0.12 0.09 0.10 15.8% -0.14 15.6 0.072-0.005-4.8% 1.0 11.18 721 HADUA HALKBANK 10.5 30Haziran17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.05 14.8 0.184-0.003-6.5% 1.0 10.45 212 HADUJ HALKBANK 9.7 30Haziran17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 9.67 16 HADUN HALKBANK 11.6 31Temmuz17 SATIM 0.24 0.25 0.22 0.23 8.9% -0.22 11.5 0.045-0.005-2.2% 1.0 11.35 24 HADUM HALKBANK 10.8 31Temmuz17 SATIM 0.11 0.12 0.11 0.12 0.0% -0.12 12.6 0.085-0.003-3.0% 1.0 10.68 150 HADUK HALKBANK 10 31Temmuz17 SATIM 0.05 0.08 0.04 0.07 18.2% -0.06 9.8 0.175-0.002-3.1% 1.0 9.92 682 ISDJJ ISBANK 7.7 31Mayıs17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.05 a.d. a.d. a.d. a.d. 1.0 7.73 23 ISDJI ISBANK 7.2 31Mayıs17 ALIM 0.10 0.11 0.13 0.14-22.2% 0.45 32.5 0.022-0.013-12.1% 1.0 7.31 89 ISDJF ISBANK 6.7 31Mayıs17 ALIM 0.47 0.49 0.51 0.53-7.7% 0.89 13.2 0.011-0.006-1.1% 1.0 7.19 0 ISDJG ISBANK 6.2 31Mayıs17 ALIM 0.95 0.98 0.99 1.02-4.0% 0.99 7.2 0.010-0.001-0.1% 1.0 7.18 0 ISDJM ISBANK 8 30Haziran17 ALIM 0.04 0.05 0.05 0.07-25.0% 0.15 21.7 0.067-0.003-6.5% 1.0 8.05 0 ISDJK ISBANK 7.5 30Haziran17 ALIM 0.15 0.16 0.17 0.18-11.4% 0.36 16.7 0.027-0.005-3.3% 1.0 7.66 58 ISDJH ISBANK 7 30Haziran17 ALIM 0.40 0.42 0.43 0.44-5.7% 0.65 11.2 0.016-0.005-1.2% 1.0 7.42 10 ISDJD ISBANK 6.5 30Haziran17 ALIM 0.79 0.81 0.82 0.84-3.6% 0.84 7.5 0.012-0.003-0.4% 1.0 7.31 0 ISDJN ISBANK 8 31Temmuz17 ALIM 0.12 0.13 0.14 0.15-13.8% 0.25 14.3 0.039-0.003-2.5% 1.0 8.13 9 ISCTR ISDJL ISBANK 7.5 31Temmuz17 ALIM 0.27 0.28 0.30 0.31-9.8% 0.44 11.4 0.023-0.004-1.4% 1.0 7.78 206 7.135 ISDJO ISBANK 7 31Temmuz17 ALIM 0.54 0.56 0.57 0.58-4.3% 0.65 8.4 0.016-0.004-0.7% 1.0 7.56 0-0.70% ISDVE ISBANK 7 31Mayıs17 SATIM 0.06 0.08 0.05 0.07 16.7% -0.31 29.6 0.033-0.011-15.3% 1.0 6.92 403 ISDVC ISBANK 6.5 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 6.47 747 ISDVB ISBANK 6 31Mayıs17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 5.97 349 ISDVF ISBANK 5.5 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.47 0 ISDVI ISBANK 7.3 30Haziran17 SATIM 0.30 0.31 0.28 0.29 7.0% -0.52 12.0 0.019-0.006-1.8% 1.0 6.99 37 ISDVG ISBANK 6.8 30Haziran17 SATIM 0.12 0.13 0.11 0.12 8.7% -0.26 15.2 0.039-0.004-3.5% 1.0 6.67 138 ISDVD ISBANK 5.9 30Haziran17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.05 a.d. a.d. a.d. a.d. 1.0 5.87 353 ISDUO ISBANK 5.4 30Haziran17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 5.37 35 ISDVJ ISBANK 7 31Temmuz17 SATIM 0.24 0.25 0.22 0.23 8.9% -0.35 10.3 0.029-0.004-1.5% 1.0 6.75 53 ISDVH ISBANK 6.5 31Temmuz17 SATIM 0.11 0.12 0.10 0.11 9.5% -0.19 11.8 0.053-0.003-2.3% 1.0 6.38 141 ISDVK ISBANK 6 31Temmuz17 SATIM 0.05 0.07 0.05 0.07 0.0% -0.10 10.5 0.105-0.002-2.9% 1.0 5.93 0 5

Dün KCDHM KOC HOLDING 16.6 31Mayıs17 ALIM 0.27 0.29 0.28 0.30-3.4% 0.74 21.7 0.027-0.011-3.9% 0.5 17.18 4 KCDHL KOC HOLDING 15.5 31Mayıs17 ALIM 0.77 0.79 0.77 0.79 0.0% 0.97 10.4 0.021-0.002-0.3% 0.5 17.08 0 KCDHN KOC HOLDING 14.4 31Mayıs17 ALIM 1.32 1.35 1.32 1.35 0.0% 1.00 6.3 0.020 0.000 0.0% 0.5 17.10 0 KCDIB KOC HOLDING 18.5 30Haziran17 ALIM 0.08 0.09 0.09 0.10-10.5% 0.21 21.6 0.094-0.004-4.8% 0.5 18.68 8 KCDHO KOC HOLDING 17.6 30Haziran17 ALIM 0.21 0.22 0.21 0.22 0.0% 0.42 16.8 0.048-0.006-2.7% 0.5 18.04 9 KCDIA KOC HOLDING 16.5 30Haziran17 ALIM 0.50 0.52 0.51 0.53-1.9% 0.70 11.4 0.029-0.005-1.0% 0.5 17.54 0 KCHOL KCDIC KOC HOLDING 18 31Temmuz17 ALIM 0.26 0.27 0.27 0.28-3.6% 0.41 12.9 0.049-0.004-1.6% 0.5 18.54 0 17.005 KCDID KOC HOLDING 17 31Temmuz17 ALIM 0.50 0.51 0.51 0.52-1.9% 0.60 10.0 0.033-0.004-0.8% 0.5 18.02 0 0.09% KCDTJ KOC HOLDING 16.4 31Mayıs17 SATIM 0.03 0.05 0.04 0.06-20.0% -0.18 32.8 0.110-0.009-21.5% 0.5 16.30 80 KCDTH KOC HOLDING 15.3 31Mayıs17 SATIM - - 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 0.5 15.24 25 KCDTI KOC HOLDING 14.2 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.5 14.14 99 KCDTM KOC HOLDING 17 30Haziran17 SATIM 0.24 0.25 0.25 0.26-3.9% -0.42 14.6 0.047-0.006-2.4% 0.5 16.50 25 KCDTK KOC HOLDING 16 30Haziran17 SATIM 0.10 0.11 0.10 0.11 0.0% -0.21 17.5 0.096-0.004-4.1% 0.5 15.78 10 KCDTL KOC HOLDING 15 30Haziran17 SATIM 0.03 0.05 0.04 0.06-20.0% -0.09 15.4 0.226-0.002-5.9% 0.5 14.90 1 KCDTO KOC HOLDING 16.5 31Temmuz17 SATIM 0.22 0.23 0.22 0.23 0.0% -0.31 11.8 0.065-0.004-1.7% 0.5 16.04 24 KCDTN KOC HOLDING 15.5 31Temmuz17 SATIM 0.11 0.12 0.11 0.12 0.0% -0.17 13.2 0.116-0.003-2.4% 0.5 15.26 0 KRDBH KARDEMIR 1.4 31Mayıs17 ALIM 0.40 0.43 0.52 0.55-22.4% 0.97 7.4 0.005-0.001-0.2% 2.0 1.62 12 KRDBG KARDEMIR 1.3 31Mayıs17 ALIM 0.60 0.63 0.72 0.75-16.3% 1.00 5.1 0.005 0.000 0.0% 2.0 1.62 10 KRDBF KARDEMIR 1.2 31Mayıs17 ALIM 0.80 0.83 0.92 0.95-12.8% 1.00 3.9 0.005 0.000 0.0% 2.0 1.62 0 KRDBI KARDEMIR 1.1 31Mayıs17 ALIM 1.00 1.04 1.12 1.16-10.5% 1.00 3.1 0.005 0.000 0.0% 2.0 1.62 0 KRDBL KARDEMIR 1.5 30Haziran17 ALIM 0.27 0.29 0.38 0.40-28.2% 0.78 8.9 0.007-0.002-0.5% 2.0 1.65 757 KRDBJ KARDEMIR 1.4 30Haziran17 ALIM 0.45 0.48 0.56 0.59-19.1% 0.90 6.2 0.005-0.001-0.2% 2.0 1.64 31 KRDBK KARDEMIR 1.3 30Haziran17 ALIM 0.64 0.68 0.75 0.79-14.3% 0.95 4.6 0.005 0.000-0.1% 2.0 1.64 8 KRDMD KRDBM KARDEMIR 1.2 30Haziran17 ALIM 0.83 0.86 0.95 0.98-12.4% 0.98 3.7 0.005 0.000 0.0% 2.0 1.63 0 1.595 KRDBN KARDEMIR 1.6 31Temmuz17 ALIM 0.20 0.22 0.28 0.30-27.6% 0.59 8.9 0.009-0.002-0.8% 2.0 1.71 3,306-4.20% KRDRH KARDEMIR 1.3 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 1.29 154 KRDRG KARDEMIR 1.2 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 1.19 0 KRDRF KARDEMIR 1.1 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 1.09 0 KRDRI KARDEMIR 1 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 0.99 0 KRDRL KARDEMIR 1.4 30Haziran17 SATIM 0.02 0.04 0.01 0.03 50.0% -0.11 11.0 0.047-0.001-3.8% 2.0 1.38 1,165 KRDRJ KARDEMIR 1.3 30Haziran17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.05 a.d. a.d. a.d. a.d. 2.0 1.29 65 KRDRK KARDEMIR 1.2 30Haziran17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 2.0 1.19 36 KRDRM KARDEMIR 1.1 30Haziran17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 2.0 1.09 0 KRDRN KARDEMIR 1.5 31Temmuz17 SATIM 0.07 0.08 0.05 0.07 25.0% -0.26 10.4 0.020-0.001-1.9% 2.0 1.46 2,420 SADGG SABANCI HOLDING 11.5 31Mayıs17 ALIM 0.04 0.06 0.03 0.05 25.0% 0.19 40.5 0.052-0.011-22.3% 1.0 11.56 3 SADGF SABANCI HOLDING 10.5 31Mayıs17 ALIM 0.64 0.66 0.54 0.56 18.2% 0.90 15.4 0.011-0.007-1.1% 1.0 11.16 0 SADGH SABANCI HOLDING 9.6 31Mayıs17 ALIM 1.52 1.55 1.40 1.43 8.5% 1.00 7.2 0.010 0.000 0.0% 1.0 11.15 0 SADGK SABANCI HOLDING 12.4 30Haziran17 ALIM 0.05 0.07 0.04 0.06 20.0% 0.13 21.3 0.078-0.004-6.2% 1.0 12.47 364 SADGI SABANCI HOLDING 11.5 30Haziran17 ALIM 0.26 0.27 0.22 0.23 17.8% 0.41 17.4 0.024-0.007-2.8% 1.0 11.77 25 SAHOL SADGJ SABANCI HOLDING 10.5 30Haziran17 ALIM 0.86 0.88 0.77 0.79 11.5% 0.78 9.9 0.013-0.006-0.6% 1.0 11.38 0 11.090 SADGL SABANCI HOLDING 11 31Temmuz17 ALIM 0.71 0.72 0.64 0.65 10.9% 0.63 9.8 0.016-0.005-0.7% 1.0 11.72 0 1.05% SADSC SABANCI HOLDING 10.3 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.05 26.6 0.199-0.004-21.3% 1.0 10.27 0 SADSB SABANCI HOLDING 9.5 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 9.47 0 SADSD SABANCI HOLDING 8.8 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 8.77 0 SADSG SABANCI HOLDING 10.9 30Haziran17 SATIM 0.23 0.24 0.28 0.29-17.5% -0.35 16.1 0.029-0.007-3.0% 1.0 10.66 25 SADSE SABANCI HOLDING 10 30Haziran17 SATIM 0.05 0.06 0.07 0.08-26.7% -0.11 20.2 0.093-0.004-6.4% 1.0 9.94 160 SADSF SABANCI HOLDING 9 30Haziran17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 8.97 0 SADSH SABANCI HOLDING 10.5 31Temmuz17 SATIM 0.21 0.22 0.24 0.25-12.2% -0.25 12.7 0.041-0.004-2.1% 1.0 10.28 0 6

Dün TCDDM TURKCELL 13.4 31Mayıs17 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 1.0 13.43 22 TCDDL TURKCELL 12.4 31Mayıs17 ALIM 0.05 0.07 0.01 0.03 200.0% 0.21 38.7 0.048-0.012-20.3% 1.0 12.47 89 TCDDN TURKCELL 11.4 31Mayıs17 ALIM 0.62 0.64 0.33 0.35 85.3% 0.89 16.7 0.011-0.008-1.3% 1.0 12.04 1 TCDEC TURKCELL 14.3 30Haziran17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.02 a.d. a.d. a.d. a.d. 1.0 14.33 66 TCDEB TURKCELL 13.6 30Haziran17 ALIM 0.03 0.05 0.02 0.04 33.3% 0.08 16.5 0.179-0.003-6.5% 1.0 13.65 346 TCDDO TURKCELL 13 30Haziran17 ALIM 0.07 0.09 0.05 0.08 23.1% 0.18 18.0 0.073-0.005-6.3% 1.0 13.09 1,658 TCELL TCDEA TURKCELL 12 30Haziran17 ALIM 0.30 0.33 0.22 0.25 34.0% 0.48 14.5 0.024-0.009-2.7% 1.0 12.33 461 11.975 TCDED TURKCELL 12 31Temmuz17 ALIM 0.24 0.26 0.19 0.23 19.0% 0.53 10.7 0.042-0.003-1.2% 0.5 12.52 199 3.46% TCDZR TURKCELL 12.5 31Mayıs17 SATIM 0.53 0.57 0.89 0.93-39.6% -0.84 18.0 0.012-0.009-1.7% 1.0 11.93 0 TCDZP TURKCELL 11.5 31Mayıs17 SATIM 0.03 0.05 0.15 0.16-74.2% -0.15 36.6 0.068-0.011-27.5% 1.0 11.45 0 TCDZS TURKCELL 10.5 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 10.47 0 TCDZY TURKCELL 13.2 30Haziran17 SATIM 1.47 1.50 1.69 1.73-13.2% -0.88 7.7 0.011-0.003-0.2% 1.0 11.70 0 TCDZV TURKCELL 12.6 30Haziran17 SATIM 0.95 0.97 1.15 1.19-17.9% -0.74 10.5 0.013-0.006-0.6% 1.0 11.63 0 TCDZT TURKCELL 12 30Haziran17 SATIM 0.53 0.55 0.67 0.71-21.7% -0.52 13.7 0.017-0.008-1.5% 1.0 11.45 0 TCDZU TURKCELL 11 30Haziran17 SATIM 0.16 0.18 0.21 0.24-24.4% -0.19 15.9 0.044-0.006-3.4% 1.0 10.82 1 TCDZZ TURKCELL 11.5 31Temmuz17 SATIM 0.19 0.21 0.24 0.27-21.6% -0.33 10.7 0.054-0.003-1.4% 0.5 11.08 3 THDKJ TURK HAVA Y 6.6 31Mayıs17 ALIM 0.58 0.60 0.50 0.52 15.7% 0.95 11.5 0.011-0.003-0.5% 1.0 7.20 4 THDKE TURK HAVA Y 6.2 31Mayıs17 ALIM 0.97 0.99 0.89 0.91 8.9% 0.99 7.2 0.010 0.000 0.0% 1.0 7.19 0 THDKF TURK HAVA Y 5.8 31Mayıs17 ALIM 1.37 1.39 1.28 1.30 7.0% 1.00 5.2 0.010 0.000 0.0% 1.0 7.19 4 THDKG TURK HAVA Y 5.4 31Mayıs17 ALIM 1.77 1.79 1.68 1.70 5.3% 1.00 4.0 0.010 0.001 0.0% 1.0 7.19 0 THDKI TURK HAVA Y 5 31Mayıs17 ALIM 2.17 2.19 2.08 2.10 4.3% 1.00 3.3 0.010 0.001 0.0% 1.0 7.19 0 THDKM TURK HAVA Y 7.2 30Haziran17 ALIM 0.29 0.30 0.25 0.26 15.7% 0.55 13.6 0.018-0.005-1.8% 1.0 7.50 2,781 THDKN TURK HAVA Y 6.8 30Haziran17 ALIM 0.55 0.57 0.49 0.50 13.1% 0.75 9.6 0.013-0.004-0.7% 1.0 7.37 34 THDKH TURK HAVA Y 6.5 30Haziran17 ALIM 0.80 0.82 0.72 0.74 11.0% 0.86 7.6 0.012-0.003-0.3% 1.0 7.32 244 THDKB TURK HAVA Y 6 30Haziran17 ALIM 1.25 1.27 1.17 1.19 6.8% 0.94 5.4 0.011-0.001-0.1% 1.0 7.27 27 THDKK TURK HAVA Y 5.5 30Haziran17 ALIM 1.73 1.75 1.65 1.67 4.8% 0.98 4.0 0.010 0.000 0.0% 1.0 7.25 0 THDLA TURK HAVA Y 7.5 31Temmuz17 ALIM 0.28 0.29 0.25 0.26 11.8% 0.45 11.2 0.022-0.004-1.4% 1.0 7.79 376 THDLB TURK HAVA Y 7 31Temmuz17 ALIM 0.55 0.56 0.50 0.51 9.9% 0.66 8.5 0.015-0.004-0.7% 1.0 7.56 165 THYAO THDKO TURK HAVA Y 6.5 31Temmuz17 ALIM 0.91 0.93 0.84 0.86 8.2% 0.82 6.3 0.012-0.002-0.3% 1.0 7.43 19 7.155 THDKL TURK HAVA Y 6 31Temmuz17 ALIM 1.34 1.36 1.26 1.28 6.3% 0.91 4.8 0.011-0.001-0.1% 1.0 7.36 7 1.27% THDYD TURK HAVA Y 6.3 31Mayıs17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 6.27 55 THDYB TURK HAVA Y 5.9 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.87 20 THDVO TURK HAVA Y 5.5 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.47 86 THDYA TURK HAVA Y 5.1 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.07 1 THDYE TURK HAVA Y 4.7 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.67 0 THDYH TURK HAVA Y 6.7 30Haziran17 SATIM 0.08 0.09 0.11 0.12-26.1% -0.21 16.5 0.049-0.004-4.5% 1.0 6.61 401 THDYI TURK HAVA Y 6.3 30Haziran17 SATIM 0.03 0.05 0.04 0.05-11.1% -0.10 14.4 0.106-0.002-5.6% 1.0 6.25 133 THDYF TURK HAVA Y 5.9 30Haziran17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.04 a.d. a.d. a.d. a.d. 1.0 5.87 133 THDYC TURK HAVA Y 5.5 30Haziran17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 5.47 77 THDVL TURK HAVA Y 5.1 30Haziran17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 5.07 8 THDYK TURK HAVA Y 6.9 31Temmuz17 SATIM 0.19 0.20 0.23 0.24-17.0% -0.30 10.8 0.033-0.004-1.8% 1.0 6.70 332 THDYL TURK HAVA Y 6.4 31Temmuz17 SATIM 0.09 0.10 0.10 0.11-9.5% -0.16 12.3 0.064-0.002-2.5% 1.0 6.30 0 THDYJ TURK HAVA Y 5.9 31Temmuz17 SATIM 0.03 0.05 0.04 0.05-11.1% -0.07 10.7 0.138-0.001-3.4% 1.0 5.85 66 THDYG TURK HAVA Y 5.5 31Temmuz17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.04 a.d. a.d. a.d. a.d. 1.0 5.47 176 7

Dün TTDGM TURK TELEKOM 6.8 31Mayıs17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.04 a.d. a.d. a.d. a.d. 1.0 6.83 0 TTDGL TURK TELEKOM 6.4 31Mayıs17 ALIM 0.06 0.07 0.06 0.08-7.1% 0.41 38.3 0.024-0.010-15.0% 1.0 6.47 33 TTDGK TURK TELEKOM 6 31Mayıs17 ALIM 0.35 0.37 0.32 0.34 9.1% 0.90 15.6 0.011-0.004-1.1% 1.0 6.37 0 TTDGJ TURK TELEKOM 5.6 31Mayıs17 ALIM 0.74 0.77 0.69 0.71 7.9% 0.99 8.2 0.010 0.000 0.0% 1.0 6.37 0 TTDHA TURK TELEKOM 6.8 30Haziran17 ALIM 0.07 0.08 0.06 0.07 15.4% 0.25 21.5 0.040-0.003-4.3% 1.0 6.88 5 TTDGO TURK TELEKOM 6.5 30Haziran17 ALIM 0.16 0.17 0.15 0.16 6.5% 0.45 16.9 0.022-0.004-2.6% 1.0 6.67 38 TTDGN TURK TELEKOM 6 30Haziran17 ALIM 0.48 0.50 0.44 0.46 8.9% 0.78 10.0 0.013-0.003-0.6% 1.0 6.50 0 TTKOM TTDHB TURK TELEKOM 5.7 30Haziran17 ALIM 0.73 0.75 0.69 0.71 5.7% 0.89 7.6 0.011-0.002-0.2% 1.0 6.45 0 6.325 TTDHC TURK TELEKOM 6.5 31Temmuz17 ALIM 0.27 0.28 0.24 0.25 12.2% 0.51 12.0 0.020-0.003-1.1% 1.0 6.78 0 0.64% TTDSH TURK TELEKOM 6.5 31Mayıs17 SATIM 0.19 0.21 0.23 0.25-16.7% -0.74 22.8 0.014-0.008-3.8% 1.0 6.29 12 TTDSI TURK TELEKOM 6.1 31Mayıs17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.17 31.2 0.059-0.006-20.8% 1.0 6.06 16 TTDSF TURK TELEKOM 5.7 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 5.67 0 TTDSG TURK TELEKOM 5.3 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.27 0 TTDSL TURK TELEKOM 6.3 30Haziran17 SATIM 0.16 0.17 0.18 0.19-10.8% -0.41 15.6 0.025-0.004-2.6% 1.0 6.13 20 TTDSJ TURK TELEKOM 6 30Haziran17 SATIM 0.07 0.08 0.09 0.10-21.1% -0.22 18.1 0.045-0.003-4.3% 1.0 5.92 12 TTDSK TURK TELEKOM 5.5 30Haziran17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.07 13.9 0.151-0.001-4.6% 1.0 5.46 0 TTDSM TURK TELEKOM 5.2 30Haziran17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 5.17 0 TTDSN TURK TELEKOM 6 31Temmuz17 SATIM 0.11 0.12 0.13 0.14-14.8% -0.25 13.0 0.041-0.002-2.2% 1.0 5.88 0 TUDIB TUPRAS 97 31Mayıs17 ALIM 0.31 0.33 0.15 0.17 100.0% 0.53 31.3 0.096-0.031-9.7% 0.2 98.65 90 TUDIA TUPRAS 90 31Mayıs17 ALIM 1.44 1.48 1.02 1.06 40.4% 0.96 12.5 0.053-0.006-0.4% 0.2 97.40 0 TUDIC TUPRAS 84 31Mayıs17 ALIM 2.62 2.66 2.15 2.19 21.7% 1.00 7.3 0.050 0.000 0.0% 0.2 97.30 0 TUDID TUPRAS 78 31Mayıs17 ALIM 3.81 3.85 3.34 3.38 14.0% 1.00 5.0 0.050 0.001 0.0% 0.2 97.25 0 TUDIG TUPRAS 99 30Haziran17 ALIM 0.56 0.58 0.38 0.40 46.2% 0.48 16.1 0.105-0.013-2.3% 0.2 101.90 20 TUDIE TUPRAS 94 30Haziran17 ALIM 1.15 1.18 0.86 0.89 33.1% 0.70 11.5 0.071-0.012-1.0% 0.2 99.90 18 TUDIF TUPRAS 88 30Haziran17 ALIM 2.12 2.16 1.73 1.77 22.3% 0.88 7.9 0.057-0.006-0.3% 0.2 98.80 1 TUPRS TUDIH TUPRAS 83 30Haziran17 ALIM 3.03 3.07 2.60 2.64 16.4% 0.95 6.0 0.053-0.002-0.1% 0.2 98.35 0 96.950 TUDII TUPRAS 100 31Temmuz17 ALIM 0.40 0.41 0.30 0.31 32.8% 0.50 11.8 0.202-0.005-1.2% 0.1 104.10 158 2.57% TUDTK TUPRAS 88 31Mayıs17 SATIM 0.01 0.03 0.03 0.05-50.0% -0.02 a.d. a.d. a.d. a.d. 0.2 87.85 9 TUDTL TUPRAS 82 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.2 81.85 36 TUDTM TUPRAS 76 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.2 75.85 0 TUDTN TUPRAS 70 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.2 69.85 0 TUDUB TUPRAS 91 30Haziran17 SATIM 0.20 0.21 0.32 0.33-36.9% -0.19 18.7 0.256-0.009-4.6% 0.2 89.95 173 TUDTO TUPRAS 85 30Haziran17 SATIM 0.06 0.07 0.11 0.12-43.5% -0.07 21.1 0.684-0.005-7.1% 0.2 84.65 135 TUDUA TUPRAS 79 30Haziran17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.02 a.d. a.d. a.d. a.d. 0.2 78.80 54 TUDUC TUPRAS 74 30Haziran17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.2 73.85 1 TUDUD TUPRAS 90 31Temmuz17 SATIM 0.14 0.15 0.20 0.21-29.3% -0.20 13.4 0.495-0.004-2.4% 0.1 88.50 68 8

Dün VADIF VAKIFBANK 6.3 31Mayıs17 ALIM 0.14 0.16 0.18 0.19-18.9% 0.58 24.7 0.017-0.011-7.3% 1.0 6.46 25 VADID VAKIFBANK 5.9 31Mayıs17 ALIM 0.46 0.48 0.52 0.54-11.3% 0.91 12.1 0.011-0.004-0.9% 1.0 6.38 0 VADIC VAKIFBANK 5.5 31Mayıs17 ALIM 0.85 0.87 0.91 0.93-6.5% 0.99 7.3 0.010-0.001-0.1% 1.0 6.37 0 VADIG VAKIFBANK 5.1 31Mayıs17 ALIM 1.25 1.27 1.31 1.33-4.5% 1.00 5.0 0.010 0.000 0.0% 1.0 6.37 0 VADIK VAKIFBANK 7 30Haziran17 ALIM 0.05 0.06 0.06 0.07-15.4% 0.17 20.7 0.057-0.003-5.5% 1.0 7.06 61 VADIJ VAKIFBANK 6.6 30Haziran17 ALIM 0.14 0.15 0.17 0.18-17.1% 0.37 16.3 0.027-0.005-3.2% 1.0 6.75 1 VADIH VAKIFBANK 6.2 30Haziran17 ALIM 0.34 0.36 0.38 0.39-9.1% 0.63 11.3 0.016-0.005-1.3% 1.0 6.56 14 VADIE VAKIFBANK 5.7 30Haziran17 ALIM 0.72 0.74 0.77 0.79-6.4% 0.85 7.4 0.012-0.003-0.4% 1.0 6.44 0 VADIL VAKIFBANK 6.8 31Temmuz17 ALIM 0.18 0.19 0.20 0.21-9.8% 0.36 12.5 0.028-0.003-1.8% 1.0 6.99 6 VAKBN VADII VAKIFBANK 6.4 31Temmuz17 ALIM 0.35 0.36 0.38 0.39-7.8% 0.54 9.9 0.018-0.004-1.0% 1.0 6.76 0 6.335 VADIM VAKIFBANK 6 31Temmuz17 ALIM 0.59 0.61 0.64 0.66-7.7% 0.72 7.5 0.014-0.003-0.5% 1.0 6.61 0-1.09% VADUA VAKIFBANK 5.7 31Mayıs17 SATIM - - 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 5.67 246 VADTM VAKIFBANK 5.3 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.27 219 VADTN VAKIFBANK 4.9 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.87 56 VADUB VAKIFBANK 4.5 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.47 1 VADUE VAKIFBANK 6.6 30Haziran17 SATIM 0.37 0.38 0.33 0.34 11.9% -0.63 10.6 0.016-0.005-1.2% 1.0 6.22 12 VADUF VAKIFBANK 6.2 30Haziran17 SATIM 0.16 0.17 0.14 0.15 13.8% -0.37 14.0 0.027-0.005-2.7% 1.0 6.03 927 VADUC VAKIFBANK 5.8 30Haziran17 SATIM 0.06 0.08 0.05 0.07 16.7% -0.17 14.8 0.059-0.003-4.1% 1.0 5.72 1,175 VADTO VAKIFBANK 5 30Haziran17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 4.97 532 VADUH VAKIFBANK 6.3 31Temmuz17 SATIM 0.26 0.27 0.23 0.24 12.8% -0.41 9.8 0.025-0.003-1.3% 1.0 6.03 163 VADUG VAKIFBANK 5.9 31Temmuz17 SATIM 0.13 0.14 0.12 0.13 8.0% -0.24 11.3 0.041-0.003-2.0% 1.0 5.76 139 VADUD VAKIFBANK 5.5 31Temmuz17 SATIM 0.06 0.07 0.06 0.07 0.0% -0.13 12.3 0.076-0.002-2.9% 1.0 5.43 241 YKDIB YAPI KREDI 4.5 31Mayıs17 ALIM 0.10 0.11 0.10 0.11 0.0% 0.62 25.3 0.016-0.008-7.5% 1.0 4.61 5 YKDHO YAPI KREDI 4.2 31Mayıs17 ALIM 0.35 0.37 0.34 0.36 2.9% 0.93 11.4 0.011-0.002-0.6% 1.0 4.57 1 YKDHN YAPI KREDI 3.9 31Mayıs17 ALIM 0.65 0.67 0.63 0.65 3.1% 0.99 6.8 0.010 0.000 0.0% 1.0 4.57 0 YKDIC YAPI KREDI 3.6 31Mayıs17 ALIM 0.94 0.96 0.93 0.95 1.1% 1.00 4.7 0.010 0.000 0.0% 1.0 4.56 0 YKDIF YAPI KREDI 4.9 30Haziran17 ALIM 0.06 0.07 0.06 0.08-7.1% 0.26 18.7 0.038-0.003-4.3% 1.0 4.97 80 YKDIG YAPI KREDI 4.6 30Haziran17 ALIM 0.17 0.18 0.16 0.17 6.1% 0.52 13.6 0.019-0.004-2.0% 1.0 4.78 85 YKDID YAPI KREDI 4.3 30Haziran17 ALIM 0.36 0.38 0.35 0.37 2.8% 0.76 9.1 0.013-0.003-0.7% 1.0 4.68 0 YKDIA YAPI KREDI 4 30Haziran17 ALIM 0.61 0.63 0.60 0.62 1.6% 0.90 6.5 0.011-0.001-0.2% 1.0 4.63 0 YKDIH YAPI KREDI 4.7 31Temmuz17 ALIM 0.20 0.21 0.19 0.20 5.1% 0.49 10.7 0.020-0.003-1.2% 1.0 4.91 0 YKBNK YKDIE YAPI KREDI 4.4 31Temmuz17 ALIM 0.37 0.39 0.36 0.37 4.1% 0.68 7.9 0.015-0.002-0.6% 1.0 4.79 3 4.545 YKDII YAPI KREDI 4.1 31Temmuz17 ALIM 0.60 0.62 0.58 0.60 3.4% 0.83 6.1 0.012-0.001-0.2% 1.0 4.72 0 0.44% YKDTM YAPI KREDI 4.1 31Mayıs17 SATIM - - 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 4.07 0 YKDTJ YAPI KREDI 3.8 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.77 42 YKDTK YAPI KREDI 3.5 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.47 0 YKDTN YAPI KREDI 3.2 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.17 0 YKDUB YAPI KREDI 4.6 30Haziran17 SATIM 0.17 0.18 0.18 0.19-5.4% -0.48 12.8 0.021-0.003-2.0% 1.0 4.42 47 YKDUC YAPI KREDI 4.3 30Haziran17 SATIM 0.06 0.07 0.07 0.08-13.3% -0.24 15.7 0.041-0.003-4.1% 1.0 4.23 10 YKDTO YAPI KREDI 4 30Haziran17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.10 12.7 0.099-0.002-5.0% 1.0 3.96 20 YKDTL YAPI KREDI 3.7 30Haziran17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 3.67 10 YKDUE YAPI KREDI 4.4 31Temmuz17 SATIM 0.13 0.14 0.14 0.15-6.9% -0.32 10.6 0.031-0.002-1.7% 1.0 4.26 1 YKDUD YAPI KREDI 4.1 31Temmuz17 SATIM 0.06 0.07 0.07 0.08-13.3% -0.17 11.9 0.057-0.002-2.5% 1.0 4.03 67 YKDUA YAPI KREDI 3.8 31Temmuz17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.08 9.8 0.117-0.001-3.3% 1.0 3.76 160 9

Dün DXDJM DAX 13750 31Mayıs17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 13,758 13 DXDJN DAX 13250 31Mayıs17 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 0.001 13,258 35 DXDJL DAX 12750 31Mayıs17 ALIM 0.20 0.22 0.28 0.30-27.6% 0.32 76.0 7.8-0.038-18.3% 0.001 12,805 65 DXDJO DAX 12250 31Mayıs17 ALIM 1.60 1.64 1.71 1.75-6.4% 0.88 27.1 2.9-0.019-1.2% 0.001 12,661 0 DXDKA DAX 11750 31Mayıs17 ALIM 3.52 3.58 3.64 3.70-3.3% 0.98 13.8 2.6-0.005-0.1% 0.001 12,647 0 DXDKB DAX 11250 31Mayıs17 ALIM 5.51 5.57 5.63 5.69-2.1% 1.00 9.0 2.5-0.001 0.0% 0.001 12,645 0 DXDKC DAX 10750 31Mayıs17 ALIM 7.50 7.56 7.62 7.68-1.6% 1.00 6.7 2.5 0.000 0.0% 0.001 12,643 0 DXDKG DAX 14000 30Haziran17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.02 a.d. a.d. a.d. a.d. 0.001 14,010 0 DXDKD DAX 13500 30Haziran17 ALIM 0.07 0.08 0.09 0.10-21.1% 0.07 50.7 32.0-0.005-7.0% 0.001 13,520 520 DXDJI DAX 13000 30Haziran17 ALIM 0.41 0.42 0.46 0.47-10.8% 0.28 35.1 8.9-0.017-4.0% 0.001 13,105 76 DXDKE DAX 12500 30Haziran17 ALIM 1.43 1.46 1.53 1.56-6.5% 0.58 20.5 4.3-0.021-1.4% 0.001 12,866 2 DXDKF DAX 12000 30Haziran17 ALIM 2.89 2.93 3.01 3.05-4.0% 0.80 13.8 3.2-0.014-0.5% 0.001 12,734 0 DXDKH DAX 11500 30Haziran17 ALIM 4.67 4.72 4.80 4.85-2.7% 0.90 9.7 2.8-0.009-0.2% 0.001 12,682 0 DXDKJ DAX 14000 31Temmuz17 ALIM 0.08 0.09 0.10 0.11-19.0% 0.06 37.2 41.3-0.003-3.9% 0.001 14,023 0 DAX DXDKI DAX 13500 31Temmuz17 ALIM 0.24 0.25 0.29 0.30-16.9% 0.15 31.6 16.3-0.008-3.3% 0.001 13,563 6 12,632 DXDKK DAX 13000 31Temmuz17 ALIM 0.76 0.78 0.83 0.85-8.3% 0.34 22.9 7.3-0.014-1.9% 0.001 13,195 0-0.20% DXDVL DAX 12750 31Mayıs17 SATIM 0.68 0.71 0.66 0.69 3.0% -0.68 49.0 3.7-0.038-5.5% 0.001 12,572 0 DXDVM DAX 12250 31Mayıs17 SATIM 0.10 0.11 0.11 0.12-8.7% -0.14 68.5 17.4-0.024-22.6% 0.001 12,222 4 DXDVK DAX 11750 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 0.001 11,742 78 DXDVJ DAX 11250 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 11,242 106 DXDVI DAX 10750 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 10,742 46 DXDVH DAX 10250 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 10,242 16 DXDVN DAX 9750 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 9,742 0 DXDYC DAX 13000 30Haziran17 SATIM 1.90 1.94 1.85 1.89 2.7% -0.72 19.0 3.5-0.017-0.9% 0.001 12,514 0 DXDYD DAX 12500 30Haziran17 SATIM 0.92 0.94 0.92 0.94 0.0% -0.42 23.1 6.0-0.021-2.2% 0.001 12,265 4 DXDYB DAX 12000 30Haziran17 SATIM 0.44 0.45 0.44 0.45 0.0% -0.21 25.4 11.5-0.015-3.5% 0.001 11,887 41 DXDYA DAX 11500 30Haziran17 SATIM 0.21 0.22 0.21 0.22 0.0% -0.10 26.5 22.9-0.010-4.5% 0.001 11,445 60 DXDVO DAX 11000 30Haziran17 SATIM 0.10 0.11 0.10 0.11 0.0% -0.05 26.5 45.4-0.006-5.6% 0.001 10,972 109 DXDVE DAX 10500 30Haziran17 SATIM 0.05 0.07 0.05 0.06 9.1% -0.02 a.d. a.d. a.d. a.d. 0.001 10,482 125 DXDYF DAX 12500 31Temmuz17 SATIM 1.28 1.30 1.29 1.31-0.8% -0.43 17.1 5.8-0.015-1.2% 0.001 12,174 0 DXDYG DAX 12000 31Temmuz17 SATIM 0.71 0.72 0.72 0.73-1.4% -0.26 18.8 9.6-0.012-1.7% 0.001 11,820 0 DXDYE DAX 11500 31Temmuz17 SATIM 0.42 0.43 0.42 0.43 0.0% -0.15 19.1 15.9-0.009-2.2% 0.001 11,392 71 10

Dün SPDHH S&P500 2550 31Mayıs17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.005 2,552 0 SPDHJ S&P500 2475 31Mayıs17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.04 a.d. a.d. a.d. a.d. 0.005 2,477 0 SPDHI S&P500 2400 31Mayıs17 ALIM 0.28 0.30 0.29 0.31-3.3% 0.49 72.3 1.1-0.031-10.6% 0.005 2,417 215 SPDHK S&P500 2300 31Mayıs17 ALIM 1.80 1.84 1.76 1.80 2.2% 0.93 21.8 0.6-0.008-0.5% 0.005 2,403 0 SPDHN S&P500 2625 30Haziran17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.03 a.d. a.d. a.d. a.d. 0.005 2,627 0 SPDHL S&P500 2550 30Haziran17 ALIM 0.05 0.06 0.05 0.06 0.0% 0.07 56.5 7.9-0.003-5.1% 0.005 2,553 2 SPDHM S&P500 2450 30Haziran17 ALIM 0.27 0.28 0.27 0.28 0.0% 0.29 45.2 2.0-0.011-3.9% 0.005 2,466 0 SPDHO S&P500 2350 30Haziran17 ALIM 1.33 1.36 1.31 1.34 1.5% 0.67 21.2 0.8-0.012-0.9% 0.005 2,426 0 S&P 500 SPDIA S&P500 2500 31Temmuz17 ALIM 0.23 0.24 0.24 0.25-4.1% 0.21 37.3 2.7-0.007-2.9% 0.005 2,513 0 2,400 SPDIB S&P500 2425 31Temmuz17 ALIM 0.75 0.77 0.74 0.76 1.3% 0.43 24.6 1.3-0.010-1.4% 0.005 2,468 0 0.11% SPDTE S&P500 2300 31Mayıs17 SATIM 0.04 0.06 0.06 0.07-23.1% -0.08 60.9 7.2-0.011-21.4% 0.005 2,297 25 SPDTG S&P500 2225 31Mayıs17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.03 a.d. a.d. a.d. a.d. 0.005 2,223 37 SPDTF S&P500 2150 31Mayıs17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.005 2,148 15 SPDTH S&P500 2000 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.005 1,998 0 SPDTK S&P500 2450 30Haziran17 SATIM 1.18 1.22 1.23 1.27-4.0% -0.71 25.1 0.8-0.010-0.9% 0.005 2,382 1 SPDTL S&P500 2375 30Haziran17 SATIM 0.58 0.60 0.61 0.63-4.8% -0.41 29.3 1.4-0.012-2.1% 0.005 2,341 27 SPDTI S&P500 2300 30Haziran17 SATIM 0.30 0.31 0.33 0.34-9.0% -0.22 30.4 2.6-0.010-3.1% 0.005 2,283 0 SPDTJ S&P500 2200 30Haziran17 SATIM 0.14 0.15 0.16 0.17-12.1% -0.10 29.3 5.5-0.006-4.2% 0.005 2,192 9 SPDTM S&P500 2350 31Temmuz17 SATIM 0.75 0.77 0.78 0.80-3.8% -0.37 20.5 1.5-0.010-1.3% 0.005 2,307 4 SPDTN S&P500 2250 31Temmuz17 SATIM 0.41 0.42 0.42 0.43-2.4% -0.20 21.1 2.8-0.007-1.8% 0.005 2,226 0 DJDDI DOW JONES 22000 31Mayıs17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0005 22,017 4 DJDDJ DOW JONES 20500 31Mayıs17 ALIM 0.86 0.89 0.81 0.84 6.1% 0.85 35.8 6.6-0.011-1.2% 0.0005 20,999 0 DJDDL DOW JONES 22500 30Haziran17 ALIM - - 0.01 0.04 0.0% 0.02 a.d. a.d. a.d. a.d. 0.0005 22,522 1 DJDDK DOW JONES 21500 30Haziran17 ALIM 0.20 0.21 0.19 0.20 5.1% 0.25 46.6 22.3-0.008-4.1% 0.0005 21,618 36 DJDDM DOW JONES 20500 30Haziran17 ALIM 1.19 1.22 1.15 1.18 3.4% 0.68 21.1 8.2-0.009-0.8% 0.0005 21,184 0 Dow Jones DJDDN DOW JONES 22000 31Temmuz17 ALIM 0.14 0.15 0.13 0.14 7.4% 0.16 41.8 35.6-0.005-3.2% 0.0005 22,084 0 20,965 DJDDO DOW JONES 21250 31Temmuz17 ALIM 0.57 0.59 0.55 0.57 3.6% 0.41 26.3 13.7-0.008-1.4% 0.0005 21,581 0 0.18% DJDZP DOW JONES 20000 31Mayıs17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.05 58.4 106.2-0.006-18.4% 0.0005 19,978 3 DJDZR DOW JONES 19000 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0005 18,983 1 DJDZT DOW JONES 20500 30Haziran17 SATIM 0.39 0.40 0.42 0.44-8.1% -0.32 30.5 17.5-0.010-2.4% 0.0005 20,276 2 DJDZS DOW JONES 19500 30Haziran17 SATIM 0.15 0.16 0.17 0.18-11.4% -0.13 30.0 43.8-0.006-3.6% 0.0005 19,410 35 DJDZU DOW JONES 18750 30Haziran17 SATIM 0.07 0.08 0.08 0.09-11.8% -0.06 30.2 89.0-0.003-4.3% 0.0005 18,705 0 DJDZV DOW JONES 20750 31Temmuz17 SATIM 0.74 0.76 0.78 0.80-5.1% -0.43 21.1 13.2-0.008-1.1% 0.0005 20,324 0 DJDZY DOW JONES 20000 31Temmuz17 SATIM 0.42 0.43 0.44 0.45-4.5% -0.25 21.9 22.3-0.007-1.6% 0.0005 19,759 1 FTDDL FTSE100 7500 31Mayıs17 ALIM 0.24 0.26 0.25 0.27-3.8% 0.54 71.9 4.0-0.029-11.7% 0.001 7,556 0 FTDDM FTSE100 7100 31Mayıs17 ALIM 1.91 1.95 1.88 1.92 1.6% 0.96 17.1 2.3-0.006-0.3% 0.001 7,522 0 FTDDN FTSE100 7600 30Haziran17 ALIM 0.35 0.36 0.36 0.37-2.7% 0.37 36.3 5.8-0.011-3.0% 0.001 7,678 0 FTDDO FTSE100 7300 30Haziran17 ALIM 1.20 1.23 1.18 1.21 1.7% 0.71 20.1 3.1-0.009-0.8% 0.001 7,566 0 FTDEA FTSE100 7000 30Haziran17 ALIM 2.40 2.43 2.37 2.40 1.3% 0.87 12.5 2.5-0.005-0.2% 0.001 7,526 0 FTSE 100 FTDEB FTSE100 7700 31Temmuz17 ALIM 0.41 0.42 0.42 0.43-2.4% 0.33 27.1 6.6-0.008-1.9% 0.001 7,791 5 7,512 FTDEC FTSE100 7500 31Temmuz17 ALIM 0.81 0.83 0.81 0.83 0.0% 0.51 21.0 4.3-0.008-1.0% 0.001 7,680 0 0.13% FTDZP FTSE100 7100 31Mayıs17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.04 a.d. a.d. a.d. a.d. 0.001 7,094 1 FTDZR FTSE100 6800 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.001 6,794 0 FTDZT FTSE100 7500 30Haziran17 SATIM 0.62 0.64 0.66 0.68-6.0% -0.50 27.3 4.3-0.011-1.8% 0.001 7,361 0 FTDZS FTSE100 7200 30Haziran17 SATIM 0.23 0.24 0.25 0.26-7.8% -0.22 32.3 9.9-0.008-3.2% 0.001 7,148 0 FTDZU FTSE100 6900 30Haziran17 SATIM 0.11 0.12 0.12 0.13-8.0% -0.10 31.4 21.6-0.004-3.8% 0.001 6,874 0 FTDZV FTSE100 7400 31Temmuz17 SATIM 0.69 0.71 0.72 0.74-4.1% -0.41 20.6 5.2-0.008-1.2% 0.001 7,246 0 FTDZY FTSE100 7200 31Temmuz17 SATIM 0.43 0.44 0.45 0.46-4.4% -0.28 22.1 7.8-0.007-1.6% 0.001 7,105 0 11

Dün NKDDL NIKKEI 225 21000 31Mayıs17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 0.05 21,019 0 NKDDM NIKKEI 225 20000 31Mayıs17 ALIM 0.10 0.11 0.10 0.11 0.0% 0.27 81.7 23.2-0.023-21.5% 0.05 20,069 0 NKDDO NIKKEI 225 20750 30Haziran17 ALIM 0.13 0.14 0.13 0.14 0.0% 0.16 37.9 38.1-0.007-5.4% 0.05 20,838 0 NKDDN NIKKEI 225 20000 30Haziran17 ALIM 0.47 0.48 0.45 0.46 4.4% 0.40 26.8 15.5-0.013-2.7% 0.05 20,301 15 NKDEA NIKKEI 225 19000 30Haziran17 ALIM 1.48 1.51 1.42 1.45 4.2% 0.73 15.2 8.6-0.011-0.7% 0.05 19,948 0 Nikkei 225 NKDEC NIKKEI 225 21000 31Temmuz17 ALIM 0.24 0.25 0.23 0.24 4.3% 0.20 25.6 31.2-0.007-2.8% 0.05 21,157 0 19,739 NKDEB NIKKEI 225 20250 31Temmuz17 ALIM 0.58 0.59 0.55 0.56 5.4% 0.37 20.0 16.8-0.010-1.7% 0.05 20,621 0 0.36% NKDZR NIKKEI 225 19000 31Mayıs17 SATIM 0.05 0.07 0.08 0.09-29.4% -0.11 55.2 56.1-0.012-20.3% 0.05 18,956 0 NKDZP NIKKEI 225 18000 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 0.05 17,981 50 NKDZT NIKKEI 225 19000 30Haziran17 SATIM 0.34 0.35 0.39 0.40-12.7% -0.27 24.9 23.1-0.011-3.1% 0.05 18,780 8 NKDZU NIKKEI 225 18250 30Haziran17 SATIM 0.17 0.18 0.20 0.21-14.6% -0.14 25.5 44.1-0.007-4.0% 0.05 18,137 0 NKDZS NIKKEI 225 17500 30Haziran17 SATIM 0.09 0.10 0.11 0.12-17.4% -0.08 24.8 80.4-0.004-4.7% 0.05 17,437 6 NKDZV NIKKEI 225 19750 31Temmuz17 SATIM 1.01 1.03 1.09 1.11-7.3% -0.49 15.1 12.7-0.011-1.0% 0.05 19,103 0 NKDZY NIKKEI 225 19000 31Temmuz17 SATIM 0.59 0.60 0.64 0.65-7.8% -0.32 17.0 19.6-0.009-1.6% 0.05 18,623 0 NADDN NASDAQ100 5700 31Mayıs17 ALIM 0.31 0.33 0.32 0.34-3.0% 0.55 68.6 2.6-0.032-10.0% 0.002 5,746 0 NADDM NASDAQ100 5500 31Mayıs17 ALIM 1.54 1.57 1.49 1.52 3.3% 0.92 24.0 1.5-0.011-0.7% 0.002 5,720 0 NADEB NASDAQ100 6000 30Haziran17 ALIM 0.12 0.13 0.12 0.13 0.0% 0.14 46.0 10.1-0.007-5.5% 0.002 6,018 10 NADEA NASDAQ100 5800 30Haziran17 ALIM 0.48 0.50 0.48 0.50 0.0% 0.38 31.3 3.7-0.015-3.0% 0.002 5,870 0 NADDO NASDAQ100 5600 30Haziran17 ALIM 1.35 1.38 1.33 1.36 1.5% 0.65 19.3 2.1-0.015-1.1% 0.002 5,793 0 NASDAQ 100 NADEC NASDAQ100 6100 31Temmuz17 ALIM 0.17 0.18 0.17 0.18 0.0% 0.14 34.1 9.7-0.006-3.2% 0.002 6,125 1 5,710 NADED NASDAQ100 5900 31Temmuz17 ALIM 0.52 0.53 0.52 0.53 0.0% 0.32 25.0 4.3-0.011-2.1% 0.002 5,974 0 0.16% NADZS NASDAQ100 5200 31Mayıs17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.002 5,196 24 NADZR NASDAQ100 5000 31Mayıs17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.002 4,996 13 NADZV NASDAQ100 5500 30Haziran17 SATIM 0.36 0.37 0.39 0.40-7.6% -0.25 27.5 5.6-0.012-3.4% 0.002 5,448 156 NADZT NASDAQ100 5300 30Haziran17 SATIM 0.19 0.20 0.21 0.22-9.3% -0.13 27.7 10.6-0.008-4.2% 0.002 5,272 600 NADZU NASDAQ100 5100 30Haziran17 SATIM 0.11 0.12 0.12 0.13-8.0% -0.07 26.9 18.9-0.005-4.8% 0.002 5,083 0 NADZY NASDAQ100 5600 31Temmuz17 SATIM 0.85 0.87 0.88 0.90-3.4% -0.38 17.8 3.7-0.012-1.4% 0.002 5,478 0 NADZZ NASDAQ100 5400 31Temmuz17 SATIM 0.52 0.53 0.55 0.56-5.4% -0.24 18.7 5.8-0.010-1.9% 0.002 5,326 0 EUDDL EUROSTOXX50 3550 31Mayıs17 ALIM 0.39 0.41 0.46 0.48-14.9% 0.62 43.9 2.0-0.025-6.2% 0.002 3,601 0 EUDDM EUROSTOXX50 3350 31Mayıs17 ALIM 1.82 1.85 1.90 1.93-4.2% 0.96 14.9 1.3-0.006-0.3% 0.002 3,582 0 EUDEA EUROSTOXX50 3800 30Haziran17 ALIM 0.06 0.07 0.08 0.09-23.5% 0.10 44.4 12.1-0.005-7.0% 0.002 3,809 0 EUDDN EUROSTOXX50 3600 30Haziran17 ALIM 0.49 0.50 0.54 0.55-9.2% 0.44 25.5 2.8-0.012-2.3% 0.002 3,663 0 EUDDO EUROSTOXX50 3400 30Haziran17 ALIM 1.59 1.61 1.66 1.68-4.2% 0.77 13.8 1.6-0.009-0.5% 0.002 3,602 0 Stoxx 50 EUDEB EUROSTOXX50 3850 31Temmuz17 ALIM 0.11 0.12 0.13 0.14-14.8% 0.13 31.3 9.8-0.004-3.7% 0.002 3,865 0 3,583 EUDEC EUROSTOXX50 3700 31Temmuz17 ALIM 0.37 0.38 0.41 0.42-9.6% 0.31 23.3 4.1-0.008-2.1% 0.002 3,748 0-0.29% EUDZP EUROSTOXX50 3250 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.002 3,246 0 EUDZR EUROSTOXX50 3050 31Mayıs17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.002 3,046 0 EUDZT EUROSTOXX50 3600 30Haziran17 SATIM 0.76 0.78 0.74 0.76 2.7% -0.56 20.6 2.3-0.012-1.5% 0.002 3,502 0 EUDZU EUROSTOXX50 3400 30Haziran17 SATIM 0.26 0.27 0.28 0.29-7.0% -0.23 24.7 5.5-0.009-3.3% 0.002 3,366 0 EUDZS EUROSTOXX50 3200 30Haziran17 SATIM 0.09 0.10 0.09 0.10 0.0% -0.09 25.7 14.4-0.005-4.9% 0.002 3,187 62 EUDZV EUROSTOXX50 3600 31Temmuz17 SATIM 1.01 1.02 1.00 1.01 1.0% -0.54 15.2 2.3-0.009-0.9% 0.002 3,472 0 EUDZY EUROSTOXX50 3450 31Temmuz17 SATIM 0.56 0.57 0.55 0.56 1.8% -0.34 17.1 3.7-0.008-1.5% 0.002 3,379 0 12

24-05-2017 Yayılma ı YAYILMA VARANTLARI Günlük Zaman Değeri Dün Tavan/Taban Fiyatı UZD2E BİST30 119000/124000 30Haziran17 YAYILMA ALIM 0.66 0.67 0.63 0.64 4.7% 0.26 6.0 191-0.002-0.3% 0.0002 124,000 0 UZD2D BİST30 114000/119000 30Haziran17 YAYILMA ALIM 0.82 0.83 0.80 0.81 2.5% 0.16 2.2 300 0.003 0.4% 0.0002 119,000 0 UZD2C BİST30 109000/114000 30Haziran17 YAYILMA ALIM 0.93 0.94 0.92 0.93 1.1% 0.07 0.6 694 0.002 0.2% 0.0002 114,000 0 BIST 30 UZD2B BİST30 104000/109000 30Haziran17 YAYILMA ALIM 0.96 0.97 0.96 0.97 0.0% 0.02 a.d. a.d. 0.001 a.d. 0.0002 109,000 0 121,060 UZD2G BİST30 121000/126000 29Ağustos YAYILMA ALIM 0.71 0.72 0.69 0.70 2.9% 0.15 2.4 329-0.001-0.1% 0.0002 126,000 0 0.82% UZD2F BİST30 116000/121000 29Ağustos17 YAYILMA ALIM 0.84 0.85 0.83 0.84 1.2% 0.10 1.1 474 0.000 0.0% 0.0002 121,000 0 VIOP 30 UZD3T BİST30 119000/114000 30Haziran YAYILMA SATIM 0.32 0.33 0.35 0.36-8.5% -0.21 12.4 232-0.007-2.1% 0.0002 114,000 66 Haziran UZD3P BİST30 114000/109000 30Haziran17 YAYILMA SATIM 0.11 0.12 0.12 0.13-8.0% -0.10 17.6 461-0.004-3.7% 0.0002 109,000 37 121.775 UZD3R BİST30 109000/104000 30Haziran17 YAYILMA SATIM 0.04 0.06 0.05 0.06-9.1% -0.05 a.d. a.d. -0.003 a.d. 0.0002 104,000 0 0.50% UZD3S BİST30 104000/99000 30Haziran17 YAYILMA SATIM 0.01 0.03 0.02 0.04-33.3% -0.02 a.d. a.d. -0.001 a.d. 0.0002 99,000 78 UZD3U BİST30 114000/109000 29Ağustos YAYILMA SATIM 0.28 0.29 0.30 0.31-6.6% -0.11 6.5 432-0.003-1.1% 0.0002 109,000 0 UZD3V BİST30 109000/104000 29Ağustos YAYILMA SATIM 0.18 0.19 0.20 0.21-9.8% -0.08 7.8 583-0.003-1.5% 0.0002 104,000 0 ERD2E EREGLI 6.2/6.6 30Haziran YAYILMA ALIM 0.30 0.31 0.31 0.32-3.2% 0.23 2.9 0.044 0.000 0.0% 1.0 6.60 0 ERD2D EREGLI 5.8/6.2 30Haziran17 YAYILMA ALIM 0.35 0.36 0.36 0.37-2.7% 0.12 1.0 0.086 0.001 0.3% 1.0 6.20 0 EREGL ERD2C EREGLI 5.4/5.8 30Haziran17 YAYILMA ALIM 0.38 0.39 0.38 0.39 0.0% 0.05 a.d. a.d. 0.001 a.d. 1.0 5.80 0 6.505 ERD2F EREGLI 6/6.4 29Ağustos YAYILMA ALIM 0.35 0.36 0.35 0.36 0.0% 0.10 0.8 0.099 0.000 0.0% 1.0 6.40 0-0.76% ERD3T EREGLI 5.9/5.5 30Haziran YAYILMA SATIM 0.05 0.07 0.04 0.06 20.0% -0.11 10.1 0.085-0.002-3.5% 1.0 5.50 0 ERD3R EREGLI 5.5/5.1 30Haziran17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. -0.001 a.d. 1.0 5.10 0 ERD3S EREGLI 5.1/4.7 30Haziran17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. 0.000 a.d. 1.0 4.70 0 ERD3U EREGLI 6/5.6 29Ağustos YAYILMA SATIM 0.11 0.12 0.10 0.11 9.5% -0.12 4.8 0.078-0.001-1.0% 1.0 5.60 5 GAD5I GARANTI 10.3/11 30Haziran YAYILMA ALIM 0.17 0.18 0.16 0.17 6.1% 0.26 13.2 0.037-0.005-2.8% 1.0 11.00 0 GAD5H GARANTI 9.7/10.3 30Haziran17 YAYILMA ALIM 0.31 0.32 0.29 0.30 6.8% 0.30 6.7 0.032-0.002-0.5% 1.0 10.30 0 GAD5G GARANTI 9.1/9.7 30Haziran17 YAYILMA ALIM 0.48 0.49 0.47 0.48 2.1% 0.21 2.3 0.049 0.002 0.3% 1.0 9.70 0 GAD5F GARANTI 8.5/9.1 30Haziran17 YAYILMA ALIM 0.55 0.56 0.55 0.56 0.0% 0.09 0.6 0.121 0.002 0.3% 1.0 9.10 0 GARAN GAD5K GARANTI 10.1/10.7 29Ağustos YAYILMA ALIM 0.35 0.36 0.34 0.35 2.9% 0.19 3.0 0.052-0.001-0.3% 1.0 10.70 0 9.745 GAD5J GARANTI 9.5/10.1 29Ağustos YAYILMA ALIM 0.46 0.47 0.45 0.46 2.2% 0.15 1.6 0.066 0.000 0.0% 1.0 10.10 0 0.62% GAD9U GARANTI 10.1/9.5 30Haziran YAYILMA SATIM 0.33 0.34 0.35 0.36-5.6% -0.27 5.4 0.036-0.002-0.5% 1.0 9.50 9 GAD9R GARANTI 9.5/8.9 30Haziran17 YAYILMA SATIM 0.14 0.15 0.16 0.17-12.1% -0.20 9.9 0.049-0.003-2.2% 1.0 8.90 59 GAD9S GARANTI 8.9/8.3 30Haziran17 YAYILMA SATIM 0.06 0.07 0.06 0.07 0.0% -0.10 12.8 0.096-0.002-3.8% 1.0 8.30 0 GAD9T GARANTI 8.3/7.7 30Haziran17 YAYILMA SATIM 0.02 0.04 0.02 0.04 0.0% -0.04 a.d. a.d. -0.001 a.d. 1.0 7.70 0 GAD9V GARANTI 9.5/8.9 29Ağustos YAYILMA SATIM 0.23 0.24 0.25 0.26-7.8% -0.15 3.8 0.064-0.002-0.7% 1.0 8.90 50 GAD9Y GARANTI 8.9/8.3 29Ağustos YAYILMA SATIM 0.15 0.16 0.16 0.17-6.1% -0.11 5.0 0.083-0.002-1.1% 1.0 8.30 0 HAD2I HALKBANK 12.8/13.5 30Haziran YAYILMA ALIM 0.32 0.33 0.34 0.35-5.8% 0.26 7.9 0.037-0.004-1.3% 1.0 13.50 0 HAD2H HALKBANK 12.1/12.8 30Haziran17 YAYILMA ALIM 0.47 0.48 0.49 0.50-4.0% 0.24 3.8 0.042 0.000 0.1% 1.0 12.80 0 HALKB HAD2G HALKBANK 11.4/12.1 30Haziran17 YAYILMA ALIM 0.60 0.61 0.61 0.62-1.6% 0.14 1.3 0.075 0.002 0.3% 1.0 12.10 0 12.695 HAD2J HALKBANK 12/12.7 29Ağustos YAYILMA ALIM 0.57 0.58 0.58 0.59-1.7% 0.12 1.1 0.084 0.000 0.0% 1.0 12.70 0-0.78% HAD3Z HALKBANK 12.5/11.8 30Haziran YAYILMA SATIM 0.29 0.30 0.27 0.28 7.3% -0.22 6.6 0.043-0.004-1.3% 1.0 11.80 0 HAD3V HALKBANK 11.8/11.1 30Haziran17 YAYILMA SATIM 0.12 0.13 0.10 0.11 19.0% -0.14 10.3 0.069-0.004-2.9% 1.0 11.10 79 HAD3Y HALKBANK 11.1/10.4 30Haziran17 YAYILMA SATIM 0.05 0.07 0.04 0.06 20.0% -0.07 11.2 0.132-0.003-4.4% 1.0 10.40 0 HAD4P HALKBANK 12/11.3 29Ağustos YAYILMA SATIM 0.27 0.28 0.26 0.27 3.8% -0.13 3.6 0.073-0.002-0.7% 1.0 11.30 0 (bin adet) 13

24-05-2017 Yayılma ı YAYILMA VARANTLARI Günlük Zaman Değeri Dün Tavan/Taban Fiyatı THD4K TURK HAVA Y 6.4/6.8 30Haziran YAYILMA ALIM 0.37 0.38 0.36 0.37 2.7% 0.10 0.8 0.112 0.001 0.2% 1.0 6.80 0 THD4J TURK HAVA Y 6/6.4 30Haziran17 YAYILMA ALIM 0.38 0.39 0.38 0.39 0.0% 0.05 a.d. a.d. 0.001 a.d. 1.0 6.40 0 THYAO THD4I TURK HAVA Y 5.6/6 30Haziran17 YAYILMA ALIM 0.39 0.40 0.39 0.40 0.0% 0.02 a.d. a.d. 0.001 a.d. 1.0 6.00 0 7.155 THD4L TURK HAVA Y 6.2/6.6 29Ağustos YAYILMA ALIM 0.37 0.38 0.37 0.38 0.0% 0.06 0.3 0.210 0.000 0.1% 1.0 6.60 0 1.27% THD7Z TURK HAVA Y 6.2/5.8 30Haziran YAYILMA SATIM 0.02 0.04 0.03 0.05-25.0% -0.06 10.2 0.162-0.001-4.8% 1.0 5.80 0 THD7V TURK HAVA Y 5.8/5.4 30Haziran17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. -0.001 a.d. 1.0 5.40 2 THD7Y TURK HAVA Y 5.4/5 30Haziran17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. 0.000 a.d. 1.0 5.00 0 THD8P TURK HAVA Y 5.8/5.4 29Ağustos YAYILMA SATIM 0.04 0.06 0.05 0.06-9.1% -0.05 5.6 0.178-0.001-1.6% 1.0 5.40 0 TUD1K TUPRAS 94/100 30Haziran YAYILMA ALIM 0.83 0.85 0.67 0.69 23.5% 0.30 5.0 0.163-0.001-0.2% 0.2 100.00 0 TUD1J TUPRAS 88/94 30Haziran17 YAYILMA ALIM 1.06 1.07 0.97 0.98 9.2% 0.16 1.4 0.337 0.004 0.4% 0.2 94.00 0 TUPRS TUD1I TUPRAS 82/88 30Haziran17 YAYILMA ALIM 1.16 1.17 1.12 1.13 3.6% 0.05 a.d. a.d. 0.002 a.d. 0.2 88.00 0 96.950 TUD1L TUPRAS 90/96 29Ağustos YAYILMA ALIM 1.04 1.05 0.98 0.99 6.1% 0.12 1.0 0.438 0.001 0.0% 0.2 96.00 0 2.57% TUD2S TUPRAS 90/84 30Haziran YAYILMA SATIM 0.15 0.16 0.23 0.24-34.0% -0.13 15.4 0.359-0.007-4.2% 0.2 84.00 0 TUD2P TUPRAS 84/78 30Haziran17 YAYILMA SATIM 0.03 0.05 0.06 0.07-38.5% -0.04 a.d. a.d. -0.002 a.d. 0.2 78.00 50 TUD2R TUPRAS 78/72 30Haziran17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. -0.001 a.d. 0.2 72.00 0 TUD2T TUPRAS 84/78 29Ağustos YAYILMA SATIM 0.16 0.17 0.21 0.22-23.3% -0.08 7.9 0.565-0.003-1.7% 0.2 78.00 3 VAD4E VAKIFBANK 6.2/6.6 30Haziran YAYILMA ALIM 0.24 0.25 0.26 0.27-7.5% 0.29 5.3 0.034-0.001-0.4% 1.0 6.60 0 VAD4D VAKIFBANK 5.6/6 30Haziran17 YAYILMA ALIM 0.35 0.36 0.36 0.37-2.7% 0.13 1.0 0.084 0.001 0.3% 1.0 6.00 0 VAKBN VAD4C VAKIFBANK 5.2/5.6 30Haziran17 YAYILMA ALIM 0.38 0.39 0.38 0.39 0.0% 0.05 a.d. a.d. 0.001 a.d. 1.0 5.60 0 6.335 VAD4F VAKIFBANK 6.4/6.8 29Ağustos YAYILMA ALIM 0.25 0.26 0.26 0.27-3.8% 0.18 2.6 0.053-0.001-0.2% 1.0 6.80 0-1.09% VAD7R VAKIFBANK 6/5.6 30Haziran YAYILMA SATIM 0.08 0.09 0.07 0.08 13.3% -0.18 9.9 0.055-0.002-2.8% 1.0 5.60 2 VAD6Z VAKIFBANK 5.4/5 30Haziran17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.05 9.9 0.191-0.001-5.3% 1.0 5.00 15 VAD7P VAKIFBANK 5/4.6 30Haziran17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. -0.001 a.d. 1.0 4.60 0 VAD7S VAKIFBANK 5.8/5.4 29Ağustos YAYILMA SATIM 0.11 0.12 0.10 0.11 9.5% -0.12 4.8 0.078-0.001-1.0% 1.0 5.40 0 DXD4L DAX 13500/14000 30Haziran YAYILMA ALIM 0.07 0.08 0.09 0.10-21.1% 0.07 49.5 32.3-0.005-7.0% 0.001 14,000 5 DXD4K DAX 13000/13750 30Haziran17 YAYILMA ALIM 0.29 0.30 0.33 0.34-11.9% 0.24 42.5 10.3-0.013-4.5% 0.001 13,750 0 DXD4J DAX 12250/13000 30Haziran17 YAYILMA ALIM 1.83 1.85 1.90 1.92-3.7% 0.56 14.0 4.6-0.007-0.4% 0.001 13,000 0 DXD4I DAX 11500/12250 30Haziran17 YAYILMA ALIM 2.82 2.84 2.83 2.85-0.4% 0.15 1.7 16.2 0.004 0.1% 0.001 12,250 0 DAX DXD4N DAX 13000/13500 29Ağustos YAYILMA ALIM 0.94 0.95 1.00 1.01-6.0% 0.28 13.3 9.0-0.009-1.0% 0.001 13,500 0 12,632 DXD4M DAX 12500/13000 29Ağustos YAYILMA ALIM 1.54 1.55 1.58 1.59-2.5% 0.25 6.0 10.1-0.005-0.3% 0.001 13,000 0-0.20% DXD8P DAX 13000/12500 30Haziran YAYILMA SATIM 1.34 1.36 1.32 1.34 1.5% -0.34 8.9 7.6-0.003-0.2% 0.001 12,500 0 DXD7V DAX 12500/11750 30Haziran17 YAYILMA SATIM 0.66 0.67 0.66 0.67 0.0% -0.33 22.2 7.7-0.012-1.9% 0.001 11,750 2 DXD7Y DAX 11750/11000 30Haziran17 YAYILMA SATIM 0.19 0.20 0.20 0.21-4.9% -0.11 26.0 22.5-0.008-4.0% 0.001 11,000 1 DXD7Z DAX 11000/10250 30Haziran17 YAYILMA SATIM 0.06 0.07 0.06 0.07 0.0% -0.03 a.d. a.d. -0.003 a.d. 0.001 10,250 0 DXD8R DAX 12000/11500 29Ağustos YAYILMA SATIM 0.74 0.75 0.73 0.74 1.4% -0.17 8.4 14.9-0.007-0.9% 0.001 11,500 11 DXD8S DAX 11500/11000 29Ağustos YAYILMA SATIM 0.49 0.50 0.50 0.51-2.0% -0.12 9.8 20.1-0.006-1.3% 0.001 11,000 1 (bin adet) 14

24-05-2017 1K 2R Turbo TURBO VARANTLAR Alış Satış Alış Satış BAYER BADAG BAYER 75/75 30Haziran17 TURBO ALIM 1.73 1.74 1.76 1.77-1.7% 1.00 2.7 0.25 0.01 75 117.40 BADAF BAYER 50/50 30Haziran17 TURBO ALIM 2.72 2.73 2.76 2.77-1.4% 1.00 1.7 0.25 0.01 50-0.63% BADPV BAYER 150/150 30Haziran17 TURBO SATIM 1.34 1.35 1.31 1.32 2.3% -1.00 3.5 0.25 0.01 150 BADPY BAYER 125/125 30Haziran17 TURBO SATIM 0.34 0.35 0.31 0.32 9.5% -1.00 13.6 0.25 0.01 125 BMW BMDAG BMW 70/70 30Haziran17 TURBO ALIM 0.65 0.66 0.70 0.71-7.1% 1.00 5.2 0.25 0.01 70 85.55 BMDAF BMW 45/45 30Haziran17 TURBO ALIM 1.65 1.66 1.70 1.71-2.9% 1.00 2.1 0.25 0.01 45-1.18% BMDPV BMW 135/135 30Haziran17 TURBO SATIM 2.01 2.02 1.98 1.99 1.5% -1.00 1.7 0.25 0.01 135 BMDPY BMW 110/110 30Haziran17 TURBO SATIM 1.01 1.02 0.97 0.98 4.1% -1.00 3.4 0.25 0.01 110 NESTLE NEDAG NESTLE 55/55 30Haziran17 TURBO ALIM 2.01 2.02 2.07 2.08-2.9% 1.00 3.0 0.14 0.02 55 82.10 NEDAF NESTLE 40/40 30Haziran17 TURBO ALIM 3.11 3.12 3.17 3.18-1.9% 1.00 1.9 0.14 0.02 40-0.79% NEDPV NESTLE 115/115 30Haziran17 TURBO SATIM 2.45 2.46 2.41 2.42 1.7% -1.00 2.4 0.14 0.02 115 NEDPY NESTLE 95/95 30Haziran17 TURBO SATIM 0.98 0.99 0.94 0.95 4.2% -1.00 6.1 0.14 0.02 95 SHELL SHDAG SHELL 20/20 30Haziran17 TURBO ALIM 0.96 0.97 0.95 0.96 1.0% 1.00 5.1 0.05 0.05 20 24.64 SHDAF SHELL 13/13 30Haziran17 TURBO ALIM 2.36 2.37 2.35 2.36 0.4% 1.00 2.1 0.05 0.05 13 0.20% SHDPV SHELL 40/40 30Haziran17 TURBO SATIM 3.10 3.11 3.12 3.13-0.6% -1.00 1.6 0.05 0.05 40 SHDPY SHELL 32/32 30Haziran17 TURBO SATIM 1.51 1.52 1.52 1.53-0.7% -1.00 3.2 0.05 0.05 32 SIEMENS SIDAG SIEMENS 90/90 30Haziran17 TURBO ALIM 1.51 1.52 1.50 1.51 0.7% 1.00 3.3 0.25 0.01 90 126.90 SIDAF SIEMENS 60/60 30Haziran17 TURBO ALIM 2.70 2.71 2.70 2.71 0.0% 1.00 1.9 0.25 0.01 60 0.16% SIDPV SIEMENS 175/175 30Haziran17 TURBO SATIM 1.96 1.97 1.97 1.98-0.5% -1.00 2.6 0.25 0.01 175 SIDPY SIEMENS 150/150 30Haziran17 TURBO SATIM 0.96 0.97 0.97 0.98-1.0% -1.00 5.3 0.25 0.01 150 ETDAB EURTRY 3.70/3.70 30Haziran17 TURBO ALIM 3.59 3.61 3.71 3.73-3.2% 1.01 11.2 0.001 10.00 3.70 EURTRY ETDAC EURTRY 3.50/3.50 30Haziran17 TURBO ALIM 5.57 5.59 5.69 5.71-2.1% 1.00 7.2 0.001 10.0 3.50 3.99 ETDAA EURTRY 3.00/3.00 30Haziran17 TURBO ALIM 1.04 1.06 1.05 1.07-0.9% 1.00 3.8 0.010 1.0 3.00-0.27% ETDPP EURTRY 5.00/5.00 30Haziran17 TURBO SATIM 0.95 0.97 0.94 0.96 1.1% -1.00 4.2 0.010 1.00 5.00 ETDPS EURTRY 4.40/4.40 30Haziran17 TURBO SATIM 3.70 3.72 3.57 3.59 3.6% -0.99 10.7 0.001 10.0 4.40 ETDPR EURTRY 4.20/4.20 30Haziran17 TURBO SATIM 1.78 1.80 1.67 1.69 6.5% -0.92 20.5 0.001 10.0 4.20 EURUSD FXDAA EURUSD 1.00/1.00 30Haziran17 TURBO ALIM 4.41 4.43 4.57 4.59-3.5% 1.00 2.5 0.001 10.00 1.00 1.12 FXDAB EURUSD 0.95/0.95 30Haziran17 TURBO ALIM 6.20 6.22 6.35 6.37-2.4% 1.00 1.8 0.001 10.00 0.95-0.45% FXDPR EURUSD 1.15/1.15 30Haziran17 TURBO SATIM 1.18 1.20 1.02 1.04 15.5% -0.98 9.2 0.001 10.00 1.15 USDTRY USDAB USDTRY 3.30/3.30 30Haziran17 TURBO ALIM 3.22 3.24 3.19 3.21 0.9% 1.01 11.1 0.001 10.00 3.30 3.57 USDPR USDTRY 4.15/4.15 30Haziran17 TURBO SATIM 5.52 5.54 5.55 5.57-0.5% -1.00 6.4 0.001 10.0 4.15 0.00% USDPP USDTRY 3.90/3.90 30Haziran17 TURBO SATIM 3.04 3.06 3.07 3.09-1.0% -0.99 11.6 0.001 10.00 3.90 Dün Hassasiyet** Bariyer 15

* varlık ve varant fiyatları Akşam Pusulası için 18:00'deki 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 etmesi gerektiğini gösterir. Hassasiyet değeri, dayanak varlığın fiyatına, piyasa koşullarına ve diğer parametrelere göre gün içinde değişim gösterebilir. VARANT PARAMETRELERİ varantın fiyatını etkileyen 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 yüzdesel olarak ne kadar tepki vereceğini gösterir. Teta, diğer tüm değişkenler sabitken varantın günlük olarak ne kadar değer kaybettiğini gösterir. Zaman değeri kaybı vade sonu yaklaştıkça hızlanarak artar. Zaman değer kaybı piyasalardaki oynaklığın artmasıyla yükselir. Vega, dayanak varlığın fiyatındaki dalgalanmaların, yani oynaklığın (volatilite), varantın fiyatına etkisini gösteren parametredir. varlığın örtülü oynaklığı ne kadar yükselirse, varantın fiyatı da o kadar yüksek olur. Rho, varantın faiz oranlarına duyarlılığını gösterir., bir varantın, kaç tane dayanak varlık üzerinde alım/satım hakkı verdiğini gösterir. Vade sonu başa-baş noktası, ALIM varantlarında, yatırımcının aldığı pozisyondan zarar etmemesi için dayanak varlığın vade sonunda alması gereken minimum değeri göterir. SATIM varantlarında ise, yatırımcının aldığı pozisyondan zarar etmemesi için dayanak varlığın vade sonunda alması gereken maksimum değeri gösterir. noktası yatırım yapılırken ödenen prime göre değişir. pozisyon, o anda piyasada dolaşımda olan varant miktarını gösterir. a.d.: Çok zararda olan varantlarda çok yüksek ya da düşük olan bazı parametreler için "a.d." (Anlamlı Değil) ifadesi kullanılmaktadır. 16