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

BIST 100 endeksi haftayı %0.64 düşüşle 107,699 seviyesinden tamamlarken BIST30 endeksi de %0.65 azalarak 132,280 seviyesinden sonlandırdı. Borsa İstanbul da gerçekleşen toplam işlem hacmi 4,45 milyar TL olurken, günün en çok hacim yaratan hisseleri sırasıyla THYAO, KOZAA ve TCELL oldu. İstatistik Kurumu (TÜİK), ekonomik güven endeksinin temmuz ayında bir önceki aya göre %4,5 oranında artarak 98,9 değerinden 103,4 değerine yükseldiğini ve böylece endeksin kasım 2013'ten bu yana en yüksek değerini görmüş olduğunu açıkladı. Toprak Mahsulleri Ofisi'ne (TMO), ilgili bakanlık uygun görüşü ve görevlendirme kararı almadan Hububat ithalatı serbestliği tanındığı açıklandı. Bu yılın ilk yarısında Türk halkının cebine 99 milyon 482 bin 456 lira tutarında bozuk para girdiği kaydedildi. 2016 yılın aynı döneminde ise tedavüle verilen 350 milyon 891 bin 600 adet madeni paranın tutarı 110 milyon 122 bin 616 liraya karşılık gelmişti. Cumhuriyet Merkez Bankası(TCMB) Konut Fiyat Endeksi mayıs ayında aylık bazda %1.14 artış gösterirken Konut Fiyat Endeksi nin, aynı dönemde yıllık %12.58 yükseldiği açıklandı. İstatistik Kurumu (TÜİK), 2016 yılı genelinde hanehalklarının tüketim amaçlı yaptığı harcamalar içinde en yüksek payın %25,2 ile konut ve kira harcamalarına, ikinci sıranın %19,5 ile gıda ve alkolsüz içecek harcamalarına ayrıldığını açıkladı.toplam tüketim harcamalarında en düşük payı alan harcama gruplarının ise %2 ile sağlık ve %2,3 ile eğitim hizmetleri olduğunu belirtti. Şirket haberlerine baktığımızda; Anel Elektrik in yönetim kurulunun genel kurula sunulmak üzere temettü dağıtım kararı aldığını açıkladı. Turkcell'in ikinci çeyrekteki net karı 704.1 milyon TL olarak açıklandı. Rusya Merkez Bankası, beklendiği gibi faizlerde değişikliğe gitmeyerek faizleri %9.00 seviyesinde bırakarak faiz oranlarını arka arkaya üç kez düşürmesinin ardından parasal gevşeme döngüsüne ara verdiğini belirtti. Euro bölgesi'nde ekonomik güvenin, hizmet ve inşaat sektörlerinde artan iyimserliğe bağlı olarak temmuz ayında 10 yılın en yüksek seviyesi olan 111.2'ye yükselirken sanayi güveninin, altı yılı aşkın sürenin en yüksek seviyesinde kaldığı açıklandı. Gümrük vergisi Güney Kore için %5,6; Malezya, Avrupa Birliği (AB) üyeleri ve serbest ticaret anlaşması yapılan bazı ülkeler dışındakiler için %10 olarak uygulanacağı ilan edildi. Tayvan ekonomisinin, ikinci çeyrekte %2.10 büyüyerek %2.20 seviyesindeki büyüme beklentilerini karşılamadığı açıklandı. Almanya'da yıllık enflasyon temmuz ayında %1,7 ile piyasa beklentilerinin hafif üzerinde gerçekleşirken enflasyonunun yükselmesinde artan gıda fiyatları ve kiraların etkili olduğu belirtildi. Ekonomik Gündem 02:30 Japonya İşsizlik Oranı (Haz) (açıklanan:%2.8 önceki:%3.1) 07:30 Hollanda İşletme Güveni (Tem) (açıklanan:6.6 önceki:7.2) 12:00 Euro Bölgesi Tüketici Güveni (Tem) (açıklanan:-2.0 önceki:-1.0) 13:30 Rusya Faiz Oranı Kararı (Tem) (açıklanan:%9 önceki:%9) 15:30 Amerika Gayri Safi Yurtiçi Hasıla (GSYİH) (çeyreklik) (2. Çeyrek) (açıklanan:%2.6 önceki:%1.2) 15:30 Kanada Gayri Safi Yurtiçi Hasıla (GSYİH) (Aylık) (May) (açıklanan:%0.6 önceki:%0.2) Şirket ve Piyasalardan Haber Başlıkları Twitter ikinci çeyrekte zarar etti (BloombergHT) Merkez Bankası na 445 milyon teklif (Hürriyet) Fed, cephanesini 2018 e saklıyor (Dünya) şekeri de mi ithal edecek (Borsa Gündem) En Çok İşlem Gören En İyi Performans En Kötü Performans 1 UZDSD 6,367,499 1 FTDZV 170% 1 NADED -73% 2 UZDBT 5,179,031 2 EUDZY 120% 2 FTDEC -67% 3 UZDRZ 2,458,995 3 NADPB 64% 3 NKDEB -67% 4 DXDLA 2,169,989 4 NADPC 62% 4 SADGL -64% 5 GADMB 1,772,513 5 SPDTO 50% 5 AKDJB -60% 6 YKDJA 1,441,010 6 FTDPA 47% 6 SPDIA -60% 7 HADJD 1,140,511 7 FTDPB 44% 7 VADIN -57% 8 THDLE 1,133,624 8 NADPD 37% 8 FTDEE -52% 9 KRDAZ 1,127,576 9 EUDZV 34% 9 EKDUI -50% 10 THDLG 927,937 10 ERDUJ 33% 10 NADEF -42% Deutsche Bank Verileri İtibari İşlem Hacmi (milyon TL) 915 Toplam Sayısı 642 Geçen Toplam Lot (milyon) 45 Toplam Sayısı 26 BİST100 107,700-0.64% BİST30 132,280-0.65% Uluslararası Endeksler Emtia S&P500 Vadeli 2,463-0.35% Altın 1,268 0.67% Dow Jones 21,797 0.39% Petrol (Brent) 52.5 1.67% Eurostoxx50 2,921-0.89% Pariteler DAX30 12,144-0.55% USD/TL 3.53-0.01% FTSE100 6.917-0.11% EUR/TL 4.14 0.36% CAC 40 5,117-1.35% EUR/USD 1.18 0.70% Nasdaq 100 Vadeli 5,885-0.42% USDJPY 110.80-0.42% Gelişmekte Olan Ülke Endeksleri Volatilite Endeksi Rusya RTS $ 1,012-1.88% VIX 11.16 10.4% İletişim Bilgileri : 0 212 319 03 50 Internet: http://www.varant.db.com Faks: 0 212 319 03 94 E-Posta: varant.turkiye@db.com

Bugün Dün UZDBZ BİST30 145000 29Ağustos17 ALIM 0.08 0.09 0.11 0.12-26.1% 0.05 16.5 472-0.009-10.6% 0.0002 145,450 158 UZDBV BİST30 140000 29Ağustos17 ALIM 0.21 0.22 0.26 0.27-18.9% 0.18 22.0 209-0.017-7.9% 0.0002 141,100 95 UZDBT BİST30 135000 29Ağustos17 ALIM 0.53 0.54 0.62 0.63-14.4% 0.45 22.3 108-0.028-5.2% 0.0002 137,700 119 UZDBR BİST30 130000 29Ağustos17 ALIM 1.13 1.15 1.24 1.26-8.8% 0.73 16.9 72-0.032-2.8% 0.0002 135,750 2 UZDBJ BİST30 125000 29Ağustos17 ALIM 1.94 1.96 2.07 2.09-6.3% 0.89 12.1 59-0.030-1.5% 0.0002 134,800 1 UZDBK BİST30 120000 29Ağustos17 ALIM 2.85 2.88 2.98 3.01-4.3% 0.96 8.8 54-0.026-0.9% 0.0002 134,400 0 UZDBL BİST30 115000 29Ağustos17 ALIM 3.80 3.83 3.94 3.97-3.5% 0.98 6.8 52-0.024-0.6% 0.0002 134,150 0 UZDBO BİST30 110000 29Ağustos17 ALIM 4.77 4.80 4.91 4.94-2.8% 0.99 5.5 51-0.022-0.5% 0.0002 134,000 0 UZDCD BİST30 145000 31Ekim17 ALIM YENİ 0.48 0.49 0.54 0.55-11.0% 0.25 13.8 171-0.016-3.3% 0.0002 147,450 0 UZDCB BİST30 140000 31Ekim17 ALIM 0.81 0.82 0.88 0.89-7.9% 0.40 13.1 118-0.021-2.6% 0.0002 144,100 4 UZDBU BİST30 135000 31Ekim17 ALIM 1.28 1.30 1.37 1.39-0.57 11.66 89-0.024-1.9% 0.0002 141,500 0 UZDBS BİST30 130000 31Ekim17 ALIM 1.89 1.91 2.00 2.02-5.5% 0.71 9.9 72-0.026-1.4% 0.0002 139,550 0 UZDBI BİST30 125000 31Ekim17 ALIM 2.62 2.65 2.74 2.77-4.4% 0.82 8.3 63-0.025-0.9% 0.0002 138,250 0 BIST 30 UZDBE BİST30 120000 31Ekim17 ALIM 3.44 3.47 3.57 3.60-3.6% 0.89 6.8 58-0.024-0.7% 0.0002 137,350 0 132,393 UZDCA BİST30 115000 31Ekim17 ALIM 4.32 4.35 4.45 4.48-2.9% 0.94 5.7 55-0.023-0.5% 0.0002 136,750 0-0.56% UZDBY BİST30 140000 29Aralık17 ALIM 1.39 1.41 1.48 1.50-6.0% 0.49 9.3 100-0.020-1.4% 0.0002 147,050 0 UZDCC BİST30 130000 29Aralık17 ALIM 2.50 2.52 2.61 2.63-4.2% 0.71 7.5 72-0.023-0.9% 0.0002 142,600 0 VIOP 30 UZDBG BİST30 125000 29Aralık17 ALIM 3.20 3.23 3.32 3.35-0.80 6.5 65-0.023-0.7% 0.0002 141,150 0 Ağustos UZDBF BİST30 120000 29Aralık17 ALIM 3.98 4.00 4.11 4.13-3.2% 0.86 5.7 60-0.023-0.6% 0.0002 140,000 0 134.050 UZDRZ BİST30 125000 29Ağustos17 SATIM 0.13 0.14 0.12 0.13 8.0% -0.11 21.8 348-0.006-4.4% 0.0002 124,300 5,637-0.50% UZDRV BİST30 120000 29Ağustos17 SATIM 0.05 0.07 0.05 0.07 0.0% -0.04 a.d. a.d. a.d. a.d. 0.0002 119,650 5,297 UZDRT BİST30 115000 29Ağustos17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.02 a.d. a.d. a.d. a.d. 0.0002 114,800 1,986 UZDRR BİST30 110000 29Ağustos17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.0002 109,850 1,030 UZDRO BİST30 105000 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 104,850 285 UZDRJ BİST30 100000 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 99,850 389 UZDRK BİST30 95000 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 94,850 188 UZDRL BİST30 90000 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 89,850 111 UZDSD BİST30 130000 31Ekim17 SATIM YENİ 0.63 0.64 0.59 0.60 6.7% -0.28 11.8 163-0.002-0.3% 0.0002 126,800 35 UZDSB BİST30 120000 31Ekim17 SATIM 0.24 0.25 0.22 0.23 8.9% -0.11 11.3 376-0.003-1.2% 0.0002 118,750 336 UZDSA BİST30 115000 31Ekim17 SATIM 0.14 0.15 0.13 0.14 7.4% -0.06 11.0 604-0.002-1.4% 0.0002 114,250 391 UZDRU BİST30 105000 31Ekim17 SATIM 0.05 0.06 0.05 0.06 0.0% -0.02 a.d. a.d. a.d. a.d. 0.0002 104,700 252 UZDRS BİST30 100000 31Ekim17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.01 a.d. a.d. a.d. a.d. 0.0002 99,750 308 UZDRI BİST30 95000 31Ekim17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.0002 94,850 123 UZDRE BİST30 90000 31Ekim17 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 1,421 UZDSC BİST30 115000 29Aralık17 SATIM 0.28 0.29 0.26 0.27 - -0.09 8.5 433-0.002-0.7% 0.0002 113,550 155 UZDRY BİST30 105000 29Aralık17 SATIM 0.12 0.13 0.12 0.13 0.0% -0.04 a.d. a.d. a.d. a.d. 0.0002 104,350 825 UZDRG BİST30 95000 29Aralık17 SATIM 0.04 0.05 0.04 0.05 0.0% -0.01 a.d. a.d. a.d. a.d. 0.0002 94,750 674 UZDRF BİST30 90000 29Aralık17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.01 a.d. a.d. a.d. a.d. 0.0002 89,800 1,116 2

Bugün Dün AKDJD AKBANK 11.4 31Temmuz17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 11.43 1 AKDJB AKBANK 10.7 31Temmuz17 ALIM 0.01 0.03 0.04 0.06-60.0% 0.07 33.9 0.085-0.012-60.0% 1.0 10.73 707 AKDIO AKBANK 10 31Temmuz17 ALIM 0.44 0.46 0.53 0.55-16.7% 0.96 22.3 0.011-0.018-4.0% 1.0 10.46 4 AKDJC AKBANK 9.4 31Temmuz17 ALIM 1.03 1.05 1.11 1.13-7.1% 1.00 10.0 0.010-0.010-1.0% 1.0 10.45 0 AKDJH AKBANK 11.2 29Ağustos17 ALIM 0.15 0.16 0.18 0.19-16.2% 0.22 14.5 0.037-0.010-6.5% 1.0 11.36 12 AKDJF AKBANK 10.6 29Ağustos17 ALIM 0.36 0.38 0.41 0.43-11.9% 0.49 13.7 0.020-0.015-4.1% 1.0 10.98 33 AKDJE AKBANK 10 29Ağustos17 ALIM 0.74 0.76 0.80 0.82-7.4% 0.75 10.4 0.014-0.015-2.0% 1.0 10.76 0 AKDJG AKBANK 9.4 29Ağustos17 ALIM 1.22 1.24 1.30 1.32-6.1% 0.90 7.6 0.012-0.013-1.1% 1.0 10.64 0 AKDJK AKBANK 11.6 29Eylül17 ALIM YENİ 0.20 0.21 0.24 0.25-16.3% 0.22 11.0 0.038-0.008-3.9% 1.0 11.81 0 AKBNK AKDJI AKBANK 11 29Eylül17 ALIM 0.38 0.39 0.42 0.43-9.4% 0.40 10.8 0.024-0.011-2.9% 1.0 11.39 3 10.425 AKDJJ AKBANK 10.4 29Eylül17 ALIM 0.67 0.68 0.73 0.74-8.2% 0.61 9.4 0.017-0.013-1.9% 1.0 11.08 0-0.76% AKDJL AKBANK 9.8 29Eylül17 ALIM YENİ 1.08 1.10 1.15 1.17-6.0% 0.78 7.5 0.014-0.013-1.2% 1.0 10.90 0 AKDUN AKBANK 10.2 31Temmuz17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.14 35.4 0.059-0.023-57.5% 1.0 10.15 1 AKDUL AKBANK 9.6 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 9.57 24 AKDUJ AKBANK 9 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 8.97 5 AKDUM AKBANK 8.5 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 8.47 4 AKDVB AKBANK 10.1 29Ağustos17 SATIM 0.23 0.24 0.21 0.22 9.3% -0.29 12.8 0.032-0.005-2.1% 1.0 9.86 7 AKDUO AKBANK 9.5 29Ağustos17 SATIM 0.09 0.10 0.08 0.09 11.8% -0.12 13.3 0.064-0.004-4.2% 1.0 9.40 57 AKDVA AKBANK 8.9 29Ağustos17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.05 a.d. a.d. a.d. a.d. 1.0 8.85 93 AKDVC AKBANK 8.3 29Ağustos17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 8.26 3 AKDVF AKBANK 10.4 29Eylül17 SATIM YENİ 0.43 0.44 0.41 0.42 4.8% -0.39 9.4 0.025-0.002-0.5% 1.0 9.96 10 AKDVD AKBANK 9.8 29Eylül17 SATIM 0.23 0.24 0.22 0.23 4.4% -0.22 9.8 0.040-0.003-1.3% 1.0 9.56 1 AKDVE AKBANK 9.2 29Eylül17 SATIM 0.12 0.13 0.12 0.13 0.0% -0.11 9.4 0.070-0.002-1.6% 1.0 9.07 1 AKDVG AKBANK 8.7 29Eylül17 SATIM YENİ 0.08 0.09 0.08 0.09 0.0% -0.06 7.4 0.118-0.002-2.4% 1.0 8.61 0 EKDIL EMLAK GYO 3.4 31Temmuz17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 3.42 4 EKDIM EMLAK GYO 3.25 31Temmuz17 ALIM 0.04 0.06 0.04 0.06 0.0% 0.49 63.7 0.010-0.047-94.0% 2.0 3.28 6 EKDIK EMLAK GYO 3.1 31Temmuz17 ALIM 0.29 0.32 0.26 0.29 10.9% 0.99 21.0 0.005-0.008-2.6% 2.0 3.26 1,482 EKDIJ EMLAK GYO 2.9 31Temmuz17 ALIM 0.69 0.72 0.65 0.68 6.0% 1.00 9.2 0.005-0.006-0.9% 2.0 3.26 0 EKDJA EMLAK GYO 3.4 29Ağustos17 ALIM 0.12 0.14 0.11 0.13 8.3% 0.31 15.6 0.015-0.007-5.4% 2.0 3.47 3,727 EKDIN EMLAK GYO 3.2 29Ağustos17 ALIM 0.31 0.33 0.29 0.31 6.7% 0.65 13.1 0.008-0.009-2.8% 2.0 3.37 394 EKDIO EMLAK GYO 3 29Ağustos17 ALIM 0.61 0.63 0.58 0.60 5.1% 0.87 9.1 0.006-0.009-1.5% 2.0 3.32 82 EKDJB EMLAK GYO 2.8 29Ağustos17 ALIM 0.98 1.01 0.94 0.97 4.2% 0.96 6.3 0.005-0.007-0.7% 2.0 3.31 0 EKDJE EMLAK GYO 3.5 29Eylül17 ALIM YENİ 0.17 0.18 0.16 0.17 6.1% 0.30 11.1 0.015-0.006-3.4% 2.0 3.59 1,962 EKDJF EMLAK GYO 3.3 29Eylül17 ALIM YENİ 0.33 0.35 0.32 0.33 4.6% 0.54 10.3 0.009-0.007-2.1% 2.0 3.48 0 EKGYO EKDJC EMLAK GYO 3.1 29Eylül17 ALIM 0.57 0.59 0.55 0.57 3.6% 0.76 8.5 0.007-0.008-1.4% 2.0 3.40 234 3.245 EKDJD EMLAK GYO 2.9 29Eylül17 ALIM 0.90 0.92 0.87 0.89 3.4% 0.89 6.3 0.006-0.007-0.8% 2.0 3.36 13 0.62% EKDUI EMLAK GYO 3.2 31Temmuz17 SATIM 0.02 0.04 0.05 0.07-50.0% -0.19 42.0 0.021-0.019-63.3% 2.0 3.18 0 EKDUJ EMLAK GYO 3.05 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 3.04 50 EKDUG EMLAK GYO 2.9 31Temmuz17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 2.89 0 EKDUH EMLAK GYO 2.7 31Temmuz17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 2.69 0 EKDUM EMLAK GYO 3.2 29Ağustos17 SATIM 0.16 0.17 0.18 0.19-10.8% -0.35 13.8 0.013-0.003-1.8% 2.0 3.12 0 EKDUK EMLAK GYO 3 29Ağustos17 SATIM 0.05 0.06 0.06 0.07-15.4% -0.13 15.2 0.030-0.002-3.6% 2.0 2.97 52 EKDUL EMLAK GYO 2.8 29Ağustos17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.04 a.d. a.d. a.d. a.d. 2.0 2.78 0 EKDUN EMLAK GYO 2.6 29Ağustos17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 2.0 2.59 0 EKDVB EMLAK GYO 3.3 29Eylül17 SATIM YENİ 0.30 0.31 0.32 0.33-6.2% -0.46 9.8 0.011-0.001-0.3% 2.0 3.15 0 EKDVC EMLAK GYO 3.1 29Eylül17 SATIM YENİ 0.16 0.17 0.17 0.18-5.7% -0.24 9.6 0.018-0.001-0.6% 2.0 3.02 0 EKDUO EMLAK GYO 2.9 29Eylül17 SATIM 0.07 0.08 0.08 0.09-11.8% -0.11 9.6 0.035-0.001-1.3% 2.0 2.86 3 EKDVA EMLAK GYO 2.7 29Eylül17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.05 a.d. a.d. a.d. a.d. 2.0 2.67 0 3

Bugün Dün ERDIL EREGLI 7.4 31Temmuz17 ALIM 0.51 0.53 0.61 0.63-16.1% 0.99 15.1 0.010-0.009-1.7% 1.0 7.93 30 ERDIK EREGLI 6.9 31Temmuz17 ALIM 1.02 1.05 1.12 1.15-8.8% 1.00 7.6 0.010-0.007-0.7% 1.0 7.95 0 ERDIJ EREGLI 6.5 31Temmuz17 ALIM 1.41 1.43 1.51 1.53-6.6% 1.00 5.6 0.010-0.007-0.5% 1.0 7.93 0 ERDIH EREGLI 6 31Temmuz17 ALIM 1.91 1.93 2.01 2.03-5.0% 1.00 4.1 0.010-0.006-0.3% 1.0 7.93 0 ERDIO EREGLI 7.4 29Ağustos17 ALIM 0.71 0.72 0.79 0.80-10.1% 0.81 9.0 0.013-0.011-1.5% 1.0 8.12 237 ERDIM EREGLI 7 29Ağustos17 ALIM 1.03 1.05 1.13 1.15-8.8% 0.91 6.9 0.012-0.010-1.0% 1.0 8.05 0 ERDIN EREGLI 6.6 29Ağustos17 ALIM 1.41 1.43 1.51 1.53-6.6% 0.96 5.4 0.011-0.008-0.6% 1.0 8.03 0 ERDJA EREGLI 6.2 29Ağustos17 ALIM 1.79 1.81 1.89 1.91-5.3% 0.99 4.3 0.011-0.007-0.4% 1.0 8.01 0 ERDJD EREGLI 8.3 29Eylül17 ALIM YENİ 0.33 0.34 0.39 0.40-15.2% 0.42 10.0 0.023-0.009-2.7% 1.0 8.64 171 ERDJC EREGLI 7.8 29Eylül17 ALIM 0.57 0.58 0.64 0.65-10.9% 0.64 8.8 0.016-0.010-1.7% 1.0 8.38 79 EREGL ERDJB EREGLI 7.3 29Eylül17 ALIM 0.92 0.93 1.01 1.02-8.9% 0.81 6.9 0.013-0.010-1.1% 1.0 8.23 0 7.905 ERDJE EREGLI 6.8 29Eylül17 ALIM YENİ 1.34 1.36 1.44 1.46-6.9% 0.91 5.3 0.012-0.009-0.7% 1.0 8.16 0-1.25% ERDUI EREGLI 6.9 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.87 173 ERDUH EREGLI 6.4 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.37 2,674 ERDUG EREGLI 6 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.97 964 ERDUE EREGLI 5.5 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.47 98 ERDUL EREGLI 6.9 29Ağustos17 SATIM 0.05 0.07 0.04 0.06 20.0% -0.07 9.2 0.102-0.002-3.3% 1.0 6.83 256 ERDUJ EREGLI 6.5 29Ağustos17 SATIM 0.03 0.05 0.02 0.04 33.3% -0.03 a.d. a.d. a.d. a.d. 1.0 6.45 25 ERDUK EREGLI 6.1 29Ağustos17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 6.07 33 ERDUM EREGLI 5.7 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.67 3 ERDVA EREGLI 8 29Eylül17 SATIM YENİ 0.39 0.41 0.36 0.38 8.1% -0.44 8.7 0.023-0.001-0.3% 1.0 7.59 2 ERDVB EREGLI 7.5 29Eylül17 SATIM YENİ 0.22 0.23 0.20 0.21 9.8% -0.25 8.7 0.036-0.002-0.9% 1.0 7.27 0 ERDUN EREGLI 7 29Eylül17 SATIM 0.10 0.11 0.08 0.09 23.5% -0.12 9.3 0.066-0.002-1.9% 1.0 6.89 600 ERDUO EREGLI 6.6 29Eylül17 SATIM 0.05 0.06 0.04 0.05 22.2% -0.07 9.5 0.112-0.001-1.8% 1.0 6.54 371 4

Bugün Dün GADLO GARANTI 11.2 31Temmuz17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 11.23 53 GADLM GARANTI 10.6 31Temmuz17 ALIM 0.10 0.11 0.17 0.18-40.0% 0.52 52.2 0.019-0.091-86.7% 1.0 10.71 39 GADLJ GARANTI 10 31Temmuz17 ALIM 0.60 0.62 0.69 0.71-12.9% 0.99 17.2 0.010-0.013-2.1% 1.0 10.62 0 GADLN GARANTI 9.4 31Temmuz17 ALIM 1.21 1.23 1.29 1.31-6.2% 1.00 8.7 0.010-0.010-0.8% 1.0 10.63 0 GADMA GARANTI 8.8 31Temmuz17 ALIM 1.81 1.83 1.89 1.91-4.2% 1.00 5.8 0.010-0.009-0.5% 1.0 10.63 0 GRDAA GARANTI 11.5 29Ağustos17 ALIM 0.13 0.14 0.16 0.17-18.2% 0.17 13.7 0.043-0.009-6.7% 1.0 11.64 9 GADMB GARANTI 10.8 29Ağustos17 ALIM 0.36 0.37 0.41 0.42-12.0% 0.47 13.7 0.021-0.015-4.1% 1.0 11.17 65 GADMC GARANTI 10.2 29Ağustos17 ALIM 0.71 0.73 0.77 0.79-7.7% 0.74 10.8 0.014-0.015-2.1% 1.0 10.93 6 GADMD GARANTI 9.6 29Ağustos17 ALIM 1.20 1.22 1.27 1.29-5.5% 0.89 7.8 0.012-0.014-1.2% 1.0 10.82 8 GRDAB GARANTI 9 29Ağustos17 ALIM 1.74 1.76 1.82 1.84-4.4% 0.96 5.8 0.011-0.012-0.7% 1.0 10.76 0 GRDAE GARANTI 12.2 29Eylül17 ALIM YENİ 0.14 0.15 0.17 0.18-17.1% 0.13 9.5 0.055-0.006-4.1% 1.0 12.35 0 GRDAF GARANTI 11.6 29Eylül17 ALIM YENİ 0.26 0.27 0.30 0.31-13.1% 0.26 10.6 0.032-0.009-3.4% 1.0 11.87 2 GRDAC GARANTI 11 29Eylül17 ALIM 0.46 0.47 0.50 0.51-7.9% 0.46 10.5 0.021-0.012-2.6% 1.0 11.47 3 GARAN GRDAD GARANTI 10.4 29Eylül17 ALIM 0.78 0.80 0.84 0.86-7.1% 0.66 8.9 0.016-0.013-1.6% 1.0 11.20 0 10.595 GRDAG GARANTI 9.8 29Eylül17 ALIM YENİ 1.22 1.24 1.29 1.31-5.4% 0.82 7.0 0.013-0.013-1.1% 1.0 11.04 0-0.75% GADZK GARANTI 10.5 31Temmuz17 SATIM 0.05 0.08 0.05 0.07 8.3% -0.29 47.6 0.031-0.050-76.9% 1.0 10.42 190 GADZL GARANTI 10 31Temmuz17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 9.97 85 GADZI GARANTI 9.5 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 9.47 242 GADZF GARANTI 9 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 8.97 352 GADZJ GARANTI 8.5 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 8.47 13 GRDPA GARANTI 10.2 29Ağustos17 SATIM 0.21 0.22 0.19 0.20 10.3% -0.26 13.0 0.034-0.005-2.3% 1.0 9.98 36 GADZM GARANTI 9.6 29Ağustos17 SATIM 0.08 0.09 0.07 0.08 13.3% -0.11 13.6 0.070-0.004-4.7% 1.0 9.51 266 GADZN GARANTI 9.1 29Ağustos17 SATIM 0.04 0.06 0.03 0.05 25.0% -0.05 a.d. a.d. a.d. a.d. 1.0 9.04 36 GADZO GARANTI 8.6 29Ağustos17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 8.57 9 GRDPB GARANTI 8.1 29Ağustos17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 8.07 0 GRDPE GARANTI 11 29Eylül17 SATIM YENİ 0.64 0.65 0.60 0.61 6.6% -0.54 8.9 0.019-0.001-0.2% 1.0 10.35 10 GRDPF GARANTI 10.4 29Eylül17 SATIM YENİ 0.37 0.38 0.35 0.36 5.6% -0.34 9.5 0.028-0.003-0.8% 1.0 10.02 0 GRDPC GARANTI 9.8 29Eylül17 SATIM 0.20 0.21 0.18 0.19 10.8% -0.19 9.6 0.047-0.003-1.5% 1.0 9.59 23 GRDPD GARANTI 9.2 29Eylül17 SATIM 0.11 0.12 0.10 0.11 9.5% -0.09 8.6 0.083-0.002-1.7% 1.0 9.08 127 GRDPG GARANTI 8.6 29Eylül17 SATIM YENİ 0.07 0.08 0.06 0.07 15.4% -0.04 a.d. a.d. a.d. a.d. 1.0 8.52 0 5

Bugün Dün HADJD HALKBANK 14.5 31Temmuz17 ALIM 0.31 0.32 0.33 0.34-6.0% 0.82 38.4 0.013-0.058-18.4% 1.0 14.82 21 HADJC HALKBANK 13.6 31Temmuz17 ALIM 1.15 1.18 1.13 1.16 1.7% 1.00 12.6 0.010-0.015-1.3% 1.0 14.78 0 HADJB HALKBANK 12.8 31Temmuz17 ALIM 1.96 1.99 1.94 1.97 1.0% 1.00 7.5 0.010-0.013-0.7% 1.0 14.79 0 HADIO HALKBANK 12 31Temmuz17 ALIM 2.76 2.79 2.74 2.77 0.7% 1.00 5.3 0.010-0.013-0.5% 1.0 14.79 0 HADJG HALKBANK 14.6 29Ağustos17 ALIM 0.76 0.77 0.76 0.77 0.0% 0.62 11.9 0.017-0.022-2.9% 1.0 15.37 114 HADJF HALKBANK 13.8 29Ağustos17 ALIM 1.30 1.33 1.29 1.32 0.8% 0.82 9.1 0.013-0.021-1.6% 1.0 15.13 2 HADJE HALKBANK 13 29Ağustos17 ALIM 1.98 2.01 1.96 1.99 1.0% 0.92 6.8 0.011-0.018-0.9% 1.0 15.01 0 HADJH HALKBANK 12.3 29Ağustos17 ALIM 2.64 2.66 2.62 2.64 0.8% 0.97 5.4 0.011-0.016-0.6% 1.0 14.96 0 HADJK HALKBANK 16.2 29Eylül17 ALIM YENİ 0.38 0.39 0.38 0.39 0.0% 0.27 10.2 0.032-0.013-3.4% 1.0 16.59 58 HADJL HALKBANK 15.2 29Eylül17 ALIM YENİ 0.74 0.76 0.74 0.75 0.7% 0.49 9.7 0.020-0.017-2.3% 1.0 15.96 32 HALKB HADJJ HALKBANK 14.3 29Eylül17 ALIM 1.23 1.25 1.22 1.24 0.8% 0.69 8.3 0.015-0.019-1.5% 1.0 15.55 0 14.745 HADJI HALKBANK 13.5 29Eylül17 ALIM 1.82 1.84 1.80 1.82 1.1% 0.83 6.7 0.013-0.018-1.0% 1.0 15.34 0 0.20% HADUO HALKBANK 12.5 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 12.47 228 HADUN HALKBANK 11.6 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 11.57 73 HADUM HALKBANK 10.8 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 10.77 59 HADUK HALKBANK 10 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 9.97 696 HADVC HALKBANK 13.4 29Ağustos17 SATIM 0.14 0.15 0.15 0.16-6.5% -0.12 12.2 0.065-0.006-4.1% 1.0 13.25 302 HADVA HALKBANK 12.6 29Ağustos17 SATIM 0.06 0.07 0.07 0.08-13.3% -0.05 a.d. a.d. a.d. a.d. 1.0 12.53 109 HADVB HALKBANK 11.8 29Ağustos17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 11.75 188 HADVD HALKBANK 11.1 29Ağustos17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 11.06 12 HADVG HALKBANK 14.7 29Eylül17 SATIM YENİ 0.62 0.63 0.66 0.67-6.0% -0.39 9.2 0.025-0.003-0.5% 1.0 14.07 0 HADVH HALKBANK 13.8 29Eylül17 SATIM YENİ 0.34 0.35 0.37 0.38-8.0% -0.22 9.2 0.041-0.004-1.2% 1.0 13.45 0 HADVE HALKBANK 13 29Eylül17 SATIM 0.18 0.19 0.19 0.20-5.1% -0.12 9.2 0.069-0.004-2.2% 1.0 12.81 7 HADVF HALKBANK 12.2 29Eylül17 SATIM 0.10 0.11 0.10 0.11 0.0% -0.06 8.3 0.122-0.003-2.9% 1.0 12.09 71 ISDKA ISBANK 8.5 31Temmuz17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 8.53 0 ISDJN ISBANK 8 31Temmuz17 ALIM - - 0.02 0.04-33.3% 0.02 a.d. a.d. a.d. a.d. 1.0 8.03 1 ISDJL ISBANK 7.5 31Temmuz17 ALIM 0.24 0.26 0.30 0.32-19.4% 0.91 28.2 0.012-0.022-8.8% 1.0 7.76 2 ISDJO ISBANK 7 31Temmuz17 ALIM 0.72 0.74 0.78 0.80-7.6% 1.00 10.6 0.010-0.008-1.1% 1.0 7.74 0 ISDKD ISBANK 8.2 29Ağustos17 ALIM 0.13 0.14 0.16 0.17-18.2% 0.26 14.9 0.033-0.008-5.9% 1.0 8.34 15 ISDKC ISBANK 7.6 29Ağustos17 ALIM 0.40 0.41 0.45 0.46-11.0% 0.65 12.3 0.016-0.011-2.7% 1.0 8.01 0 ISDKB ISBANK 7.1 29Ağustos17 ALIM 0.78 0.80 0.83 0.85-6.0% 0.86 8.4 0.012-0.010-1.3% 1.0 7.90 0 ISDKE ISBANK 6.6 29Ağustos17 ALIM 1.23 1.25 1.29 1.31-4.6% 0.95 5.9 0.011-0.009-0.7% 1.0 7.85 0 ISDKH ISBANK 8.9 29Eylül17 ALIM YENİ 0.10 0.11 0.11 0.12-8.7% 0.13 9.3 0.057-0.004-3.8% 1.0 9.01 0 ISDKF ISBANK 8.3 29Eylül17 ALIM 0.22 0.23 0.25 0.26-11.8% 0.33 11.2 0.028-0.007-3.1% 1.0 8.53 30 ISCTR ISDKG ISBANK 7.7 29Eylül17 ALIM 0.50 0.51 0.54 0.55-7.3% 0.61 9.3 0.017-0.009-1.8% 1.0 8.21 0 7.720 ISDKI ISBANK 7.1 29Eylül17 ALIM YENİ 0.93 0.95 0.98 1.00-5.1% 0.82 6.8 0.013-0.009-1.0% 1.0 8.05 0-0.71% ISDVL ISBANK 7.5 31Temmuz17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.09 22.1 0.075-0.014-46.7% 1.0 7.46 19 ISDVJ ISBANK 7 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.97 54 ISDVH ISBANK 6.5 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.47 37 ISDVK ISBANK 6 31Temmuz17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.97 0 ISDVO ISBANK 7.7 29Ağustos17 SATIM 0.25 0.26 0.23 0.24 8.5% -0.42 12.6 0.024-0.003-1.2% 1.0 7.44 224 ISDVM ISBANK 7.1 29Ağustos17 SATIM 0.08 0.09 0.07 0.08 13.3% -0.14 12.6 0.057-0.003-3.5% 1.0 7.01 6 ISDVN ISBANK 6.6 29Ağustos17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.05 a.d. a.d. a.d. a.d. 1.0 6.55 0 ISDYA ISBANK 6.1 29Ağustos17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 6.06 0 ISDYD ISBANK 8 29Eylül17 SATIM YENİ 0.46 0.47 0.44 0.45 4.5% -0.53 8.8 0.019-0.001-0.2% 1.0 7.53 0 ISDYB ISBANK 7.4 29Eylül17 SATIM 0.21 0.22 0.20 0.21 4.9% -0.27 9.6 0.034-0.002-0.9% 1.0 7.18 70 ISDYC ISBANK 6.9 29Eylül17 SATIM 0.11 0.12 0.10 0.11 9.5% -0.13 8.7 0.062-0.002-1.7% 1.0 6.78 0 ISDYE ISBANK 6.4 29Eylül17 SATIM YENİ 0.06 0.07 0.06 0.07 0.0% -0.06 6.8 0.123-0.001-1.5% 1.0 6.33 0 6

Bugün Dün KCDIC KOC HOLDING 18 31Temmuz17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.5 18.06 0 KCDID KOC HOLDING 17 31Temmuz17 ALIM - - 0.02 0.04-33.3% 0.01 a.d. a.d. a.d. a.d. 0.5 17.06 86 KCDIE KOC HOLDING 16 31Temmuz17 ALIM 0.22 0.24 0.32 0.34-30.3% 0.91 32.6 0.023-0.021-9.1% 0.5 16.48 0 KCDIF KOC HOLDING 17.5 29Ağustos17 ALIM 0.10 0.11 0.13 0.14-22.2% 0.22 17.1 0.074-0.007-6.7% 0.5 17.72 0 KCDIG KOC HOLDING 16.5 29Ağustos17 ALIM 0.30 0.31 0.36 0.37-16.4% 0.55 14.7 0.037-0.011-3.6% 0.5 17.12 73 KCDIH KOC HOLDING 15.5 29Ağustos17 ALIM 0.65 0.68 0.73 0.76-10.7% 0.82 10.1 0.026-0.011-1.7% 0.5 16.86 15 KCDIK KOC HOLDING 18.2 29Eylül17 ALIM YENİ 0.14 0.15 0.17 0.18-17.1% 0.20 11.1 0.081-0.006-4.1% 0.5 18.50 0 KCHOL KCDII KOC HOLDING 17 29Eylül17 ALIM 0.33 0.34 0.38 0.39-13.0% 0.46 11.3 0.042-0.009-2.7% 0.5 17.68 227 16.415 KCDIJ KOC HOLDING 16 29Eylül17 ALIM 0.61 0.63 0.68 0.70-10.1% 0.70 9.3 0.030-0.010-1.6% 0.5 17.26 50-1.08% KCDTO KOC HOLDING 16.5 31Temmuz17 SATIM 0.09 0.11 0.07 0.08 33.3% -0.60 49.2 0.035-0.041-41.0% 0.5 16.28 0 KCDTN KOC HOLDING 15.5 31Temmuz17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.5 15.44 0 KCDUA KOC HOLDING 14.5 31Temmuz17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.5 14.44 0 KCDUD KOC HOLDING 17 29Ağustos17 SATIM 0.39 0.40 0.34 0.35 14.5% -0.63 13.0 0.034-0.001-0.3% 0.5 16.20 0 KCDUB KOC HOLDING 16 29Ağustos17 SATIM 0.16 0.17 0.14 0.15 13.8% -0.30 14.7 0.061-0.003-1.8% 0.5 15.66 0 KCDUC KOC HOLDING 15 29Ağustos17 SATIM 0.07 0.09 0.06 0.08 14.3% -0.11 10.9 0.138-0.003-3.8% 0.5 14.82 0 KCDUG KOC HOLDING 17.5 29Eylül17 SATIM YENİ 0.59 0.60 0.54 0.55 9.2% -0.66 9.1 0.032 0.001 0.2% 0.5 16.30 0 KCDUE KOC HOLDING 16.5 29Eylül17 SATIM 0.32 0.33 0.29 0.30 10.2% -0.41 10.4 0.048-0.001-0.3% 0.5 15.84 1 KCDUF KOC HOLDING 15.5 29Eylül17 SATIM 0.16 0.17 0.15 0.16 6.5% -0.21 10.5 0.082-0.002-1.2% 0.5 15.16 0 KRDBO KARDEMIR 1.8 31Temmuz17 ALIM 0.47 0.50 0.57 0.60-17.1% 1.00 8.4 0.005-0.004-0.8% 2.0 2.05 1 KRDAP KARDEMIR 1.7 31Temmuz17 ALIM 0.68 0.71 0.78 0.81-12.6% 1.00 5.9 0.005-0.004-0.6% 2.0 2.06 0 KRDBN KARDEMIR 1.6 31Temmuz17 ALIM 0.88 0.91 0.98 1.01-10.1% 1.00 4.5 0.005-0.003-0.3% 2.0 2.06 0 KRDAT KARDEMIR 1.85 29Ağustos17 ALIM 0.45 0.47 0.54 0.56-16.4% 0.87 7.7 0.006-0.005-1.1% 2.0 2.09 1,392 KRDAR KARDEMIR 1.75 29Ağustos17 ALIM 0.64 0.67 0.73 0.76-12.1% 0.94 5.8 0.005-0.005-0.8% 2.0 2.09 120 KRDAS KARDEMIR 1.65 29Ağustos17 ALIM 0.82 0.85 0.92 0.95-10.7% 0.98 4.8 0.005-0.004-0.5% 2.0 2.08 17 KRDAU KARDEMIR 1.55 29Ağustos17 ALIM 1.01 1.04 1.11 1.14-8.9% 0.99 3.9 0.005-0.004-0.4% 2.0 2.07 0 KRDAZ KARDEMIR 2.2 29Eylül17 ALIM YENİ 0.14 0.15 0.18 0.19-21.6% 0.33 9.2 0.014-0.004-2.8% 2.0 2.28 2,524 KRDBP KARDEMIR 2.1 29Eylül17 ALIM YENİ 0.21 0.23 0.27 0.29-21.4% 0.49 9.1 0.010-0.005-2.3% 2.0 2.22 0 KRDMD KRDAV KARDEMIR 2 29Eylül17 ALIM 0.30 0.33 0.37 0.40-18.2% 0.65 8.4 0.008-0.005-1.6% 2.0 2.17 3,650 2.035 KRDAY KARDEMIR 1.9 29Eylül17 ALIM 0.44 0.46 0.52 0.54-15.1% 0.78 7.0 0.007-0.005-1.1% 2.0 2.13 1,991-2.40% KRDRO KARDEMIR 1.7 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 1.69 687 KRDPP KARDEMIR 1.6 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 1.59 0 KRDRN KARDEMIR 1.5 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 1.49 33 KRDPT KARDEMIR 1.75 29Ağustos17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.06 8.0 0.065-0.001-3.3% 2.0 1.73 475 KRDPR KARDEMIR 1.65 29Ağustos17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 2.0 1.64 322 KRDPS KARDEMIR 1.55 29Ağustos17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 2.0 1.54 50 KRDPU KARDEMIR 1.45 29Ağustos17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 1.44 0 KRDPZ KARDEMIR 2 29Eylül17 SATIM YENİ 0.17 0.18 0.14 0.15 20.7% -0.35 8.2 0.014-0.001-0.6% 2.0 1.91 0 KRDRP KARDEMIR 1.9 29Eylül17 SATIM YENİ 0.11 0.12 0.09 0.10 21.1% -0.22 7.9 0.020-0.001-0.9% 2.0 1.84 26 KRDPV KARDEMIR 1.8 29Eylül17 SATIM 0.06 0.07 0.05 0.06 18.2% -0.13 8.3 0.032-0.001-1.5% 2.0 1.77 744 KRDPY KARDEMIR 1.7 29Eylül17 SATIM 0.04 0.06 0.03 0.05 25.0% -0.08 6.1 0.053-0.001-2.0% 2.0 1.67 36 7

Bugün Dün SADGM SABANCI HOLDING 13 31Temmuz17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 13.03 0 SADGN SABANCI HOLDING 12 31Temmuz17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 12.03 0 SADGL SABANCI HOLDING 11 31Temmuz17 ALIM 0.01 0.03 0.05 0.06-63.6% 0.09 45.8 0.069-0.015-75.0% 1.0 11.03 20 SADHB SABANCI HOLDING 12.5 29Ağustos17 ALIM 0.02 0.04 0.03 0.05-25.0% 0.02 a.d. a.d. a.d. a.d. 1.0 12.54 835 SADGO SABANCI HOLDING 11.75 29Ağustos17 ALIM 0.09 0.10 0.11 0.12-17.4% 0.14 15.3 0.052-0.008-8.4% 1.0 11.85 378 SADHA SABANCI HOLDING 10.75 29Ağustos17 ALIM 0.45 0.47 0.51 0.53-11.5% 0.58 13.6 0.018-0.015-3.3% 1.0 11.22 0 SADHC SABANCI HOLDING 12 29Eylül17 ALIM 0.16 0.17 0.19 0.20-15.4% 0.19 12.2 0.042-0.007-4.2% 1.0 12.17 101 SAHOL SADHD SABANCI HOLDING 11.25 29Eylül17 ALIM 0.41 0.42 0.46 0.47-10.8% 0.43 11.1 0.022-0.011-2.7% 1.0 11.67 2 10.765 SADHE SABANCI HOLDING 10.5 29Eylül17 ALIM YENİ 0.82 0.84 0.89 0.91-7.8% 0.69 9.0 0.015-0.013-1.6% 1.0 11.34 0-0.74% SADSI SABANCI HOLDING 11.5 31Temmuz17 SATIM 0.72 0.75 0.64 0.67 12.2% -1.00 14.6 0.010 0.012 1.6% 1.0 10.75 0 SADSH SABANCI HOLDING 10.5 31Temmuz17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.09 50.6 0.074-0.017-85.0% 1.0 10.47 0 SADSJ SABANCI HOLDING 9.5 31Temmuz17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 9.47 0 SADSM SABANCI HOLDING 11.5 29Ağustos17 SATIM 0.76 0.78 0.71 0.73 6.9% -0.78 10.9 0.014 0.002 0.3% 1.0 10.72 0 SADSK SABANCI HOLDING 10.75 29Ağustos17 SATIM 0.32 0.33 0.29 0.30 10.2% -0.42 13.8 0.023-0.004-1.2% 1.0 10.42 0 SADSL SABANCI HOLDING 10 29Ağustos17 SATIM 0.11 0.12 0.10 0.11 9.5% -0.14 13.5 0.054-0.004-3.5% 1.0 9.88 0 SADTA SABANCI HOLDING 11.3 29Eylül17 SATIM YENİ 0.68 0.69 0.65 0.66 4.6% -0.59 9.3 0.018 0.001 0.1% 1.0 10.61 0 SADSN SABANCI HOLDING 10.5 29Eylül17 SATIM 0.32 0.33 0.30 0.31 6.6% -0.31 10.2 0.030-0.002-0.6% 1.0 10.17 0 SADSO SABANCI HOLDING 9.75 29Eylül17 SATIM 0.14 0.15 0.13 0.14 7.4% -0.13 9.8 0.060-0.002-1.4% 1.0 9.60 0 TCDEE TURKCELL 13.4 31Temmuz17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.05 a.d. a.d. a.d. a.d. 0.5 13.46 27 TCDEF TURKCELL 12.7 31Temmuz17 ALIM 0.20 0.23 0.22 0.24-6.5% 0.97 29.5 0.021-0.009-4.2% 0.5 13.16 1 TCDED TURKCELL 12 31Temmuz17 ALIM 0.56 0.59 0.58 0.60-2.5% 1.00 11.4 0.020-0.006-1.0% 0.5 13.18 398 TCDEG TURKCELL 12.75 29Ağustos17 ALIM 0.34 0.35 0.35 0.36-2.8% 0.73 13.8 0.029-0.009-2.6% 0.5 13.45 246 TCDEH TURKCELL 12 29Ağustos17 ALIM 0.65 0.66 0.67 0.68-3.0% 0.91 9.1 0.023-0.008-1.2% 0.5 13.32 61 TCDEI TURKCELL 11.25 29Ağustos17 ALIM 1.00 1.02 1.02 1.04-1.9% 0.98 6.3 0.021-0.007-0.7% 0.5 13.29 3 TCDEL TURKCELL 13.3 29Eylül17 ALIM YENİ 0.22 0.24 0.23 0.25-4.2% 0.41 11.7 0.046-0.006-2.6% 0.5 13.78 1,843 TCELL TCDEK TURKCELL 12.5 29Eylül17 ALIM 0.41 0.42 0.42 0.43-2.4% 0.68 10.8 0.030-0.007-1.7% 0.5 13.34 644 13.095 TCDEJ TURKCELL 11.75 29Eylül17 ALIM 0.70 0.71 0.70 0.71 0.0% 0.86 7.9 0.024-0.007-1.0% 0.5 13.17 0-0.23% TCDPA TURKCELL 12.2 31Temmuz17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.5 12.14 0 TCDZZ TURKCELL 11.5 31Temmuz17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.5 11.44 0 TCDPB TURKCELL 10.8 31Temmuz17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.5 10.74 0 TCDPC TURKCELL 12 29Ağustos17 SATIM 0.05 0.07 0.04 0.05 33.3% -0.09 9.8 0.153-0.002-3.3% 0.5 11.86 162 TCDPD TURKCELL 11.25 29Ağustos17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.03 a.d. a.d. a.d. a.d. 0.5 11.17 0 TCDPE TURKCELL 9.5 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.5 9.44 0 TCDPH TURKCELL 12.3 29Eylül17 SATIM YENİ 0.15 0.16 0.14 0.15 6.9% -0.26 11.0 0.069-0.001-0.6% 0.5 11.98 10 TCDPF TURKCELL 11.5 29Eylül17 SATIM 0.07 0.08 0.06 0.07 15.4% -0.11 9.4 0.139-0.001-1.3% 0.5 11.34 67 TCDPG TURKCELL 10.75 29Eylül17 SATIM 0.03 0.05 0.03 0.04 14.3% -0.04 a.d. a.d. a.d. a.d. 0.5 10.65 25 8

Bugün Dün THDLC TURK HAVA Y 8.1 31Temmuz17 ALIM 0.58 0.60 0.70 0.72-16.9% 0.99 14.6 0.010-0.010-1.7% 1.0 8.70 608 THDLA TURK HAVA Y 7.5 31Temmuz17 ALIM 1.18 1.21 1.29 1.31-8.1% 1.00 7.3 0.010-0.008-0.7% 1.0 8.71 0 THDLB TURK HAVA Y 7 31Temmuz17 ALIM 1.68 1.71 1.79 1.81-5.8% 1.00 5.1 0.010-0.007-0.4% 1.0 8.71 0 THDKO TURK HAVA Y 6.5 31Temmuz17 ALIM 2.18 2.21 2.29 2.31-4.6% 1.00 3.9 0.010-0.007-0.3% 1.0 8.71 0 THDKL TURK HAVA Y 6 31Temmuz17 ALIM 2.68 2.71 2.79 2.81-3.7% 1.00 3.2 0.010-0.006-0.2% 1.0 8.71 0 THDLG TURK HAVA Y 9 29Ağustos17 ALIM 0.24 0.26 0.29 0.30-15.3% 0.38 13.3 0.025-0.011-4.4% 1.0 9.26 3,254 THDLD TURK HAVA Y 8.5 29Ağustos17 ALIM 0.50 0.51 0.58 0.59-13.7% 0.65 11.2 0.016-0.013-2.6% 1.0 9.01 713 THDLE TURK HAVA Y 8 29Ağustos17 ALIM 0.87 0.89 0.97 0.99-10.2% 0.84 8.3 0.013-0.012-1.4% 1.0 8.89 321 THDLF TURK HAVA Y 7.5 29Ağustos17 ALIM 1.30 1.32 1.41 1.43-7.7% 0.94 6.2 0.011-0.010-0.8% 1.0 8.82 1 THDLH TURK HAVA Y 7 29Ağustos17 ALIM 1.77 1.79 1.88 1.90-5.8% 0.98 4.8 0.011-0.009-0.5% 1.0 8.79 0 THDLK TURK HAVA Y 10.3 29Eylül17 ALIM YENİ 0.09 0.10 0.11 0.12-17.4% 0.09 8.2 0.072-0.004-4.2% 1.0 10.40 190 THDLI TURK HAVA Y 9.75 29Eylül17 ALIM 0.15 0.17 0.18 0.20-15.8% 0.20 10.8 0.042-0.006-3.8% 1.0 9.92 3,790 THDLJ TURK HAVA Y 9.25 29Eylül17 ALIM 0.29 0.30 0.34 0.35-14.5% 0.37 10.8 0.026-0.009-3.1% 1.0 9.55 1,267 THYAO THDLL TURK HAVA Y 8.75 29Eylül17 ALIM YENİ 0.54 0.55 0.62 0.63-12.8% 0.57 9.0 0.018-0.011-2.0% 1.0 9.30 0 8.665 THDLM TURK HAVA Y 8.25 29Eylül17 ALIM YENİ 0.85 0.87 0.95 0.97-10.4% 0.74 7.4 0.014-0.011-1.3% 1.0 9.12 0-1.25% THDYM TURK HAVA Y 7.4 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.37 171 THDYK TURK HAVA Y 6.9 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.87 39 THDYL TURK HAVA Y 6.4 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.37 0 THDYJ TURK HAVA Y 5.9 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.87 35 THDYG TURK HAVA Y 5.5 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.47 72 THDZB TURK HAVA Y 8.25 29Ağustos17 SATIM 0.17 0.18 0.15 0.16 12.9% -0.24 11.8 0.037-0.004-2.3% 1.0 8.07 81 THDYN TURK HAVA Y 7.75 29Ağustos17 SATIM 0.08 0.09 0.07 0.08 13.3% -0.10 10.4 0.074-0.003-3.5% 1.0 7.66 453 THDYO TURK HAVA Y 7.25 29Ağustos17 SATIM 0.04 0.06 0.03 0.05 25.0% -0.04 a.d. a.d. a.d. a.d. 1.0 7.19 246 THDZA TURK HAVA Y 6.75 29Ağustos17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 6.71 0 THDZC TURK HAVA Y 6.25 29Ağustos17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.22 0 THDZF TURK HAVA Y 9.5 29Eylül17 SATIM YENİ 0.85 0.86 0.79 0.80 7.5% -0.73 7.3 0.015 0.002 0.2% 1.0 8.64 0 THDZG TURK HAVA Y 9 29Eylül17 SATIM YENİ 0.55 0.56 0.51 0.52 7.8% -0.54 8.4 0.019-0.001-0.2% 1.0 8.44 0 THDZD TURK HAVA Y 8.5 29Eylül17 SATIM 0.32 0.33 0.29 0.30 10.2% -0.34 9.1 0.028-0.002-0.6% 1.0 8.17 17 THDZE TURK HAVA Y 8 29Eylül17 SATIM 0.18 0.19 0.16 0.17 12.1% -0.19 9.1 0.045-0.002-1.1% 1.0 7.81 5 THDZH TURK HAVA Y 7.5 29Eylül17 SATIM YENİ 0.11 0.12 0.11 0.12 0.0% -0.10 7.5 0.078-0.002-1.7% 1.0 7.38 0 TTDHD TURK TELEKOM 7.3 31Temmuz17 ALIM 0.05 0.07 0.06 0.08-14.3% 0.44 53.4 0.022-0.048-80.0% 1.0 7.37 53 TTDHE TURK TELEKOM 6.9 31Temmuz17 ALIM 0.38 0.41 0.35 0.37 9.7% 0.99 18.3 0.010-0.008-2.0% 1.0 7.31 65 TTDHC TURK TELEKOM 6.5 31Temmuz17 ALIM 0.78 0.81 0.75 0.77 4.6% 1.00 9.2 0.010-0.007-0.9% 1.0 7.31 2 TTDHF TURK TELEKOM 6.8 29Ağustos17 ALIM 0.62 0.64 0.58 0.60 6.8% 0.86 9.9 0.013-0.010-1.6% 1.0 7.44 50 TTDHG TURK TELEKOM 6.4 29Ağustos17 ALIM 0.97 0.99 0.94 0.96 3.2% 0.95 7.1 0.011-0.008-0.8% 1.0 7.39 2 TTDHH TURK TELEKOM 6 29Ağustos17 ALIM 1.36 1.38 1.33 1.35 2.2% 0.99 5.2 0.011-0.007-0.5% 1.0 7.38 0 TTDHK TURK TELEKOM 7.3 29Eylül17 ALIM YENİ 0.41 0.42 0.39 0.40 5.1% 0.60 10.5 0.017-0.008-1.9% 1.0 7.72 224 TTKOM TTDHI TURK TELEKOM 6.7 29Eylül17 ALIM 0.82 0.84 0.79 0.81 3.7% 0.85 7.5 0.012-0.008-1.0% 1.0 7.54 0 7.275 TTDHJ TURK TELEKOM 6.3 29Eylül17 ALIM 1.16 1.18 1.13 1.15 2.6% 0.93 5.8 0.011-0.008-0.7% 1.0 7.48 0 0.41% TTDTA TURK TELEKOM 6.8 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.77 0 TTDSO TURK TELEKOM 6.4 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.37 2 TTDSN TURK TELEKOM 6 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.97 0 TTDTB TURK TELEKOM 6.5 29Ağustos17 SATIM 0.04 0.05 0.04 0.05 0.0% -0.06 10.3 0.101-0.002-4.4% 1.0 6.45 235 TTDTC TURK TELEKOM 6.1 29Ağustos17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 6.07 10 TTDTD TURK TELEKOM 5.7 29Ağustos17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 5.67 0 TTDTG TURK TELEKOM 6.8 29Eylül17 SATIM YENİ 0.13 0.14 0.13 0.14 0.0% -0.18 9.6 0.047-0.001-0.7% 1.0 6.66 0 TTDTE TURK TELEKOM 6 29Eylül17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 5.95 5 TTDTF TURK TELEKOM 5.6 29Eylül17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 5.56 1 9

Bugün Dün TUDIJ TUPRAS 106 31Temmuz17 ALIM 0.22 0.25 0.31 0.34-27.7% 0.82 37.7 0.127-0.040-17.0% 0.1 108.50 152 TUDII TUPRAS 100 31Temmuz17 ALIM 0.79 0.81 0.88 0.90-10.1% 1.00 13.4 0.101-0.011-1.4% 0.1 108.10 0 TUDIK TUPRAS 95 31Temmuz17 ALIM 1.28 1.30 1.37 1.39-6.5% 1.00 8.4 0.100-0.010-0.8% 0.1 108.00 0 TUDIL TUPRAS 110 29Ağustos17 ALIM 0.31 0.34 0.36 0.39-13.3% 0.46 15.2 0.212-0.014-4.3% 0.1 113.40 1,433 TUDIM TUPRAS 104 29Ağustos17 ALIM 0.68 0.70 0.75 0.77-9.2% 0.74 11.6 0.141-0.015-2.2% 0.1 111.00 95 TUDIN TUPRAS 98 29Ağustos17 ALIM 1.17 1.19 1.25 1.27-6.3% 0.90 8.2 0.117-0.014-1.2% 0.1 109.90 0 TUDJB TUPRAS 115 29Eylül17 ALIM YENİ 0.32 0.33 0.37 0.38-13.3% 0.34 11.2 0.265-0.010-3.1% 0.1 118.30 1,323 TUDJC TUPRAS 110 29Eylül17 ALIM YENİ 0.53 0.54 0.59 0.60-10.1% 0.53 10.6 0.189-0.012-2.2% 0.1 115.40 72 TUPRS TUDIO TUPRAS 105 29Eylül17 ALIM 0.81 0.83 0.88 0.90-7.9% 0.70 9.2 0.149-0.013-1.6% 0.1 113.30 0 107.750 TUDJA TUPRAS 100 29Eylül17 ALIM 1.18 1.21 1.25 1.28-5.5% 0.82 7.4 0.127-0.013-1.1% 0.1 112.10 0-0.78% TUDUF TUPRAS 100 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.1 99.70 51 TUDUE TUPRAS 95 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.1 94.70 2 TUDUD TUPRAS 90 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.1 89.70 77 TUDUG TUPRAS 102 29Ağustos17 SATIM 0.14 0.15 0.12 0.13 16.0% -0.19 14.3 0.436-0.004-2.8% 0.1 100.50 264 TUDUH TUPRAS 97 29Ağustos17 SATIM 0.06 0.08 0.06 0.08 0.0% -0.09 13.2 0.825-0.003-4.3% 0.1 96.20 193 TUDUI TUPRAS 92 29Ağustos17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.04 a.d. a.d. a.d. a.d. 0.1 91.40 0 TUDUL TUPRAS 110 29Eylül17 SATIM YENİ 0.51 0.52 0.49 0.50 4.0% -0.48 9.9 0.212-0.001-0.2% 0.1 104.80 0 TUDUM TUPRAS 105 29Eylül17 SATIM YENİ 0.33 0.34 0.30 0.31 9.8% -0.30 9.7 0.305-0.002-0.6% 0.1 101.60 120 TUDUJ TUPRAS 100 29Eylül17 SATIM 0.18 0.19 0.17 0.18 5.7% -0.18 10.3 0.478-0.002-1.1% 0.1 98.10 26 TUDUK TUPRAS 95 29Eylül17 SATIM 0.11 0.12 0.10 0.11 9.5% -0.10 9.0 0.786-0.002-1.7% 0.1 93.80 270 VADIN VAKIFBANK 7.2 31Temmuz17 ALIM 0.02 0.04 0.06 0.08-57.1% 0.14 33.4 0.052-0.015-50.0% 1.0 7.24 40 VADIL VAKIFBANK 6.8 31Temmuz17 ALIM 0.28 0.30 0.34 0.36-17.1% 0.95 23.0 0.011-0.015-5.2% 1.0 7.10 2 VADII VAKIFBANK 6.4 31Temmuz17 ALIM 0.68 0.70 0.73 0.75-6.8% 1.00 10.2 0.010-0.007-1.0% 1.0 7.10 0 VADIM VAKIFBANK 6 31Temmuz17 ALIM 1.07 1.09 1.12 1.14-4.4% 1.00 6.5 0.010-0.006-0.6% 1.0 7.09 0 VADJB VAKIFBANK 7.3 29Ağustos17 ALIM 0.21 0.22 0.24 0.25-12.2% 0.41 13.4 0.023-0.009-4.2% 1.0 7.52 11 VADIO VAKIFBANK 6.9 29Ağustos17 ALIM 0.42 0.43 0.46 0.47-8.6% 0.67 11.2 0.015-0.011-2.6% 1.0 7.33 10 VADJA VAKIFBANK 6.5 29Ağustos17 ALIM 0.72 0.74 0.76 0.78-5.2% 0.85 8.2 0.013-0.010-1.4% 1.0 7.24 0 VADJC VAKIFBANK 6.1 29Ağustos17 ALIM 1.07 1.09 1.13 1.15-5.3% 0.94 6.1 0.011-0.008-0.7% 1.0 7.19 0 VADJF VAKIFBANK 8.1 29Eylül17 ALIM YENİ 0.11 0.12 0.13 0.14-14.8% 0.15 9.2 0.050-0.004-3.5% 1.0 8.22 0 VADJG VAKIFBANK 7.6 29Eylül17 ALIM YENİ 0.23 0.25 0.26 0.28-11.1% 0.34 9.9 0.027-0.007-2.9% 1.0 7.85 0 VAKBN VADJD VAKIFBANK 7.1 29Eylül17 ALIM 0.44 0.45 0.48 0.49-8.2% 0.58 9.2 0.017-0.009-2.0% 1.0 7.55 6 7.065 VADJE VAKIFBANK 6.7 29Eylül17 ALIM 0.70 0.72 0.74 0.76-5.3% 0.75 7.5 0.014-0.009-1.3% 1.0 7.42 0-0.70% VADUI VAKIFBANK 6.7 31Temmuz17 SATIM - - 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 6.67 0 VADUH VAKIFBANK 6.3 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.27 23 VADUG VAKIFBANK 5.9 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.87 116 VADUD VAKIFBANK 5.5 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.47 64 VADUL VAKIFBANK 6.9 29Ağustos17 SATIM 0.18 0.19 0.17 0.18 5.7% -0.33 12.5 0.029-0.003-1.6% 1.0 6.71 36 VADUJ VAKIFBANK 6.5 29Ağustos17 SATIM 0.08 0.09 0.07 0.08 13.3% -0.15 12.5 0.054-0.003-3.5% 1.0 6.41 87 VADUK VAKIFBANK 6.1 29Ağustos17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.06 10.8 0.115-0.002-5.0% 1.0 6.05 26 VADUM VAKIFBANK 5.7 29Ağustos17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 5.66 0 VADVA VAKIFBANK 7.4 29Eylül17 SATIM YENİ 0.48 0.49 0.46 0.47 4.3% -0.57 8.3 0.018-0.003 0.0% 1.0 6.91 0 VADVB VAKIFBANK 6.9 29Eylül17 SATIM YENİ 0.26 0.27 0.25 0.26 3.9% -0.33 8.7 0.029-0.002-0.8% 1.0 6.63 0 VADUN VAKIFBANK 6.4 29Eylül17 SATIM 0.12 0.13 0.12 0.13 0.0% -0.16 9.0 0.053-0.002-1.6% 1.0 6.27 10 VADUO VAKIFBANK 6 29Eylül17 SATIM 0.07 0.08 0.06 0.07 15.4% -0.08 7.6 0.094-0.001-1.3% 1.0 5.92 45 10

Bugün Dün YKDIJ YAPI KREDI 5 31Temmuz17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.03 0 YKDIH YAPI KREDI 4.7 31Temmuz17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.04 a.d. a.d. a.d. a.d. 1.0 4.73 144 YKDIE YAPI KREDI 4.4 31Temmuz17 ALIM 0.17 0.19 0.21 0.23-18.2% 0.95 24.0 0.011-0.009-5.0% 1.0 4.59 0 YKDII YAPI KREDI 4.1 31Temmuz17 ALIM 0.46 0.48 0.51 0.53-9.6% 1.00 9.7 0.010-0.004-0.9% 1.0 4.58 0 YKDIM YAPI KREDI 5.1 29Ağustos17 ALIM 0.03 0.05 0.04 0.06-20.0% 0.09 10.6 0.069-0.003-7.5% 1.0 5.15 210 YKDIK YAPI KREDI 4.8 29Ağustos17 ALIM 0.09 0.10 0.11 0.12-17.4% 0.32 15.2 0.028-0.005-5.3% 1.0 4.90 343 YKDIL YAPI KREDI 4.5 29Ağustos17 ALIM 0.24 0.25 0.27 0.28-10.9% 0.64 11.9 0.016-0.007-2.9% 1.0 4.75 0 YKDIN YAPI KREDI 4.2 29Ağustos17 ALIM 0.47 0.49 0.51 0.53-7.7% 0.86 8.1 0.012-0.006-1.3% 1.0 4.69 0 YKDJB YAPI KREDI 5.4 29Eylül17 ALIM YENİ 0.05 0.06 0.06 0.07-15.4% 0.09 7.1 0.077-0.002-3.6% 1.0 5.46 0 YKDIO YAPI KREDI 4.9 29Eylül17 ALIM 0.14 0.15 0.16 0.17-12.1% 0.34 10.7 0.027-0.005-3.4% 1.0 5.05 30 YKBNK YKDJA YAPI KREDI 4.6 29Eylül17 ALIM 0.28 0.29 0.30 0.31-6.6% 0.57 9.2 0.018-0.006-2.1% 1.0 4.89 5 4.565 YKDJC YAPI KREDI 4.3 29Eylül17 ALIM YENİ 0.48 0.49 0.52 0.53-7.6% 0.77 7.2 0.013-0.006-1.2% 1.0 4.79 0-0.87% YKDUF YAPI KREDI 4.7 31Temmuz17 SATIM 0.14 0.16 0.11 0.12 30.4% -0.96 29.2 0.011 0.002 1.3% 1.0 4.54 0 YKDUE YAPI KREDI 4.4 31Temmuz17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.05 12.1 0.123-0.005-25.0% 1.0 4.37 0 YKDUD YAPI KREDI 4.1 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.07 77 YKDUA YAPI KREDI 3.8 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.77 82 YKDUI YAPI KREDI 4.8 29Ağustos17 SATIM 0.28 0.29 0.26 0.27 7.5% -0.68 11.0 0.015 0.000 0.0% 1.0 4.51 0 YKDUG YAPI KREDI 4.5 29Ağustos17 SATIM 0.13 0.14 0.12 0.13 8.0% -0.36 12.3 0.026-0.002-1.5% 1.0 4.36 0 YKDUH YAPI KREDI 4.2 29Ağustos17 SATIM 0.06 0.07 0.05 0.06 18.2% -0.14 10.1 0.055-0.002-3.1% 1.0 4.13 0 YKDUJ YAPI KREDI 3.9 29Ağustos17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.05 a.d. a.d. a.d. a.d. 1.0 3.86 0 YKDUM YAPI KREDI 5.1 29Eylül17 SATIM YENİ 0.52 0.53 0.50 0.51 4.0% -0.79 6.9 0.013-0.001 0.4% 1.0 4.57 0 YKDUN YAPI KREDI 4.7 29Eylül17 SATIM YENİ 0.27 0.28 0.26 0.27 3.8% -0.51 8.4 0.020-0.001-0.4% 1.0 4.42 0 YKDUK YAPI KREDI 4.4 29Eylül17 SATIM 0.14 0.15 0.13 0.14 7.4% -0.29 9.0 0.032-0.001-0.7% 1.0 4.25 2 YKDUL YAPI KREDI 4.1 29Eylül17 SATIM 0.07 0.08 0.07 0.08 0.0% -0.14 8.6 0.058-0.001-1.3% 1.0 4.02 0 DXDKJ DAX 14000 31Temmuz17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 14,007 12 DXDKI DAX 13500 31Temmuz17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 13,507 1,074 DXDKK DAX 13000 31Temmuz17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 13,007 952 DXDKL DAX 12500 31Temmuz17 ALIM - - 0.02 0.04-33.3% 0.00 a.d. a.d. a.d. a.d. 0.001 12,507 92 DXDKM DAX 12000 31Temmuz17 ALIM 0.67 0.71 1.03 1.07-34.3% 0.85 62.3 3.1-0.091-13.2% 0.001 12,171 2 DXDLB DAX 14250 29Ağustos17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 14,257 0 DXDKN DAX 13750 29Ağustos17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 13,757 315 DXDKO DAX 13250 29Ağustos17 ALIM - - 0.02 0.04-33.3% 0.00 a.d. a.d. a.d. a.d. 0.001 13,257 1,862 DXDLA DAX 12750 29Ağustos17 ALIM 0.15 0.16 0.22 0.23-31.1% 0.05 16.9 18.0-0.013-8.4% 0.001 12,789 560 DXDLC DAX 12250 29Ağustos17 ALIM 0.78 0.81 0.98 1.01-20.1% 0.40 25.6 5.5-0.025-3.1% 0.001 12,445 19 DXDLG DAX 14000 29Eylül17 ALIM YENİ 0.02 0.04 0.02 0.04 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 14,019 2 DXDLD DAX 13500 29Eylül17 ALIM 0.03 0.05 0.04 0.05-11.1% 0.01 a.d. a.d. a.d. a.d. 0.001 13,524 83 DXDLE DAX 13000 29Eylül17 ALIM 0.12 0.13 0.16 0.17-24.2% 0.06 11.3 33.6-0.005-4.0% 0.001 13,063 250 DAX DXDLF DAX 12500 29Eylül17 ALIM 0.40 0.41 0.48 0.49-16.5% 0.28 17.3 13.9-0.009-2.2% 0.001 12,698 395 12,144 DXDLH DAX 12000 29Eylül17 ALIM YENİ 0.90 0.92 1.02 1.04-11.7% 0.59 16.3 8.4-0.009-1.0% 0.001 12,444 0-0.74% DXDYH DAX 13000 31Temmuz17 SATIM 3.55 3.60 3.16 3.21 12.2% -1.00 14.1 2.4-0.002-0.1% 0.001 12,132 0 DXDYF DAX 12500 31Temmuz17 SATIM 1.48 1.52 1.12 1.16 31.6% -1.00 33.5 2.4-0.002-0.1% 0.001 12,133 0 DXDYG DAX 12000 31Temmuz17 SATIM 0.11 0.12 0.10 0.11 9.5% -0.15 63.9 10.2-0.111-96.5% 0.001 11,971 54 DXDYE DAX 11500 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 11,493 0 DXDYI DAX 11000 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 10,993 22 DXDYM DAX 13250 29Ağustos17 SATIM 4.62 4.67 4.23 4.28 9.2% -1.00 10.8 2.4-0.004-0.1% 0.001 12,124 0 DXDYJ DAX 12750 29Ağustos17 SATIM 2.64 2.68 2.32 2.36 13.7% -0.95 17.9 2.7-0.013-0.5% 0.001 12,104 0 DXDYK DAX 12250 29Ağustos17 SATIM 1.18 1.21 1.00 1.03 17.7% -0.60 25.1 4.2-0.025-2.1% 0.001 11,958 0 DXDYL DAX 11750 29Ağustos17 SATIM 0.54 0.56 0.46 0.48 17.0% -0.23 20.6 8.6-0.022-4.0% 0.001 11,615 2 DXDYN DAX 11250 29Ağustos17 SATIM 0.24 0.25 0.21 0.22 14.0% -0.08 16.0 18.5-0.014-5.7% 0.001 11,190 72 DXDZC DAX 13000 29Eylül17 SATIM YENİ 1.90 1.92 1.74 1.76 9.1% -0.94 12.4 5.5-0.006-0.3% 0.001 12,074 0 DXDYO DAX 12500 29Eylül17 SATIM 1.15 1.17 1.04 1.06 10.5% -0.72 15.7 7.4-0.010-0.9% 0.001 11,936 1 DXDZA DAX 12000 29Eylül17 SATIM 0.65 0.66 0.59 0.60 10.1% -0.41 15.8 11.3-0.010-1.5% 0.001 11,682 0 DXDZB DAX 11500 29Eylül17 SATIM 0.36 0.37 0.33 0.34 9.0% -0.21 14.1 18.8-0.008-2.2% 0.001 11,322 0 DXDZD DAX 11000 29Eylül17 SATIM YENİ 0.19 0.20 0.18 0.19 5.4% -0.10 12.9 34.3-0.005-2.6% 0.001 10,904 0 11

Bugün Dün SPDIA S&P500 2500 31Temmuz17 ALIM 0.02 0.04 0.07 0.08-60.0% 0.05 a.d. a.d. a.d. a.d. 0.005 2,502 0 SPDIB S&P500 2425 31Temmuz17 ALIM 0.80 0.84 1.04 1.07-22.3% 0.92 48.9 0.7-0.029-3.5% 0.005 2,473 0 SPDIC S&P500 2350 31Temmuz17 ALIM 2.08 2.12 2.34 2.38-11.0% 0.99 20.6 0.6-0.013-0.6% 0.005 2,470 0 SPDIF S&P500 2650 29Ağustos17 ALIM 0.03 0.05 0.04 0.06-20.0% 0.01 a.d. a.d. a.d. a.d. 0.005 2,653 0 SPDID S&P500 2550 29Ağustos17 ALIM 0.08 0.09 0.13 0.14-37.0% 0.04 a.d. a.d. a.d. a.d. 0.005 2,555 30 SPDIE S&P500 2450 29Ağustos17 ALIM 0.78 0.81 0.94 0.97-16.8% 0.60 32.9 1.0-0.016-2.0% 0.005 2,496 0 SPDIG S&P500 2600 29Eylül17 ALIM 0.05 0.06 0.07 0.08-26.7% 0.03 a.d. a.d. a.d. a.d. 0.002 2,609 0 S&P 500 SPDIH S&P500 2500 29Eylül17 ALIM 0.24 0.25 0.29 0.30-16.9% 0.34 24.1 3.6-0.005-2.0% 0.002 2,535 10 2,467 SPDII S&P500 2400 29Eylül17 ALIM YENİ 0.72 0.73 0.80 0.81-9.9% 0.72 17.3 2.1-0.005-0.7% 0.002 2,504 0-0.59% SPDTO S&P500 2450 31Temmuz17 SATIM 0.08 0.10 0.05 0.07 50.0% -0.23 109.2 2.0-0.031-34.4% 0.005 2,444 70 SPDTM S&P500 2350 31Temmuz17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.005 2,348 1 SPDTN S&P500 2250 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.005 2,248 0 SPDUC S&P500 2500 29Ağustos17 SATIM 0.89 0.92 0.74 0.77 19.9% -0.76 36.7 0.8-0.008-0.9% 0.005 2,448 0 SPDUA S&P500 2400 29Ağustos17 SATIM 0.32 0.33 0.25 0.26 27.5% -0.20 27.3 2.1-0.010-3.1% 0.005 2,381 13 SPDUB S&P500 2300 29Ağustos17 SATIM 0.14 0.15 0.12 0.13 16.0% -0.07 21.9 5.0-0.006-4.1% 0.005 2,291 5 SPDUF S&P500 2550 29Eylül17 SATIM YENİ 0.72 0.73 0.64 0.65 12.4% -0.89 21.2 1.8-0.001-0.1% 0.002 2,446 0 SPDUD S&P500 2450 29Eylül17 SATIM 0.35 0.36 0.31 0.32 12.7% -0.43 21.2 3.2-0.003-0.8% 0.002 2,399 66 SPDUE S&P500 2350 29Eylül17 SATIM 0.19 0.20 0.16 0.17 18.2% -0.19 16.9 5.8-0.003-1.5% 0.002 2,322 25 DJDEA DOW JONES 22750 31Temmuz17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0005 22,767 0 DJDDN DOW JONES 22000 31Temmuz17 ALIM - - 0.04 0.06-40.0% 0.03 a.d. a.d. a.d. a.d. 0.0005 22,023 0 DJDDO DOW JONES 21250 31Temmuz17 ALIM 0.96 1.00 0.96 1.00 0.0% 1.00 39.2 5.7-0.006-0.6% 0.0005 21,817 0 DJDEB DOW JONES 21500 29Ağustos17 ALIM 0.80 0.83 0.79 0.82 1.2% 0.66 31.0 9.1-0.014-1.7% 0.0005 21,971 1 DJDEC DOW JONES 20750 29Ağustos17 ALIM 1.94 1.97 1.92 1.95 1.0% 0.88 17.2 6.9-0.011-0.6% 0.0005 21,867 0 DJDEE DOW JONES 22500 29Eylül17 ALIM YENİ 0.24 0.25 0.25 0.26-3.9% 0.11 17.4 24.8-0.007-2.9% 0.0005 22,642 0 Dow Jones DJDED DOW JONES 21750 29Eylül17 ALIM 0.77 0.79 0.78 0.80-1.3% 0.50 24.8 11.2-0.012-1.5% 0.0005 22,198 0 21,786 DJDEF DOW JONES 21000 29Eylül17 ALIM YENİ 1.77 1.79 1.75 1.77 1.1% 0.77 16.6 7.9-0.011-0.6% 0.0005 22,015 0 0.01% DJDZZ DOW JONES 21500 31Temmuz17 SATIM - - 0.02 0.04-33.3% -0.04 a.d. a.d. a.d. a.d. 0.0005 21,483 0 DJDZV DOW JONES 20750 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0005 20,733 0 DJDZY DOW JONES 20000 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0005 19,983 0 DJDPB DOW JONES 21250 29Ağustos17 SATIM 0.28 0.29 0.29 0.30-3.4% -0.24 31.7 20.1-0.008-2.8% 0.0005 21,086 31 DJDPA DOW JONES 20500 29Ağustos17 SATIM 0.14 0.15 0.14 0.15 0.0% -0.09 24.6 42.6-0.005-3.4% 0.0005 20,415 0 DJDPD DOW JONES 22000 29Eylül17 SATIM YENİ 1.00 1.02 0.99 1.01 1.0% -0.63 24.1 9.7-0.006-0.6% 0.0005 21,422 0 DJDPC DOW JONES 21250 29Eylül17 SATIM 0.53 0.54 0.53 0.54 0.0% -0.30 21.4 16.9-0.006-1.1% 0.0005 20,944 22 DJDPE DOW JONES 20750 29Eylül17 SATIM YENİ 0.36 0.37 0.36 0.37 0.0% -0.19 19.5 24.8-0.005-1.4% 0.0005 20,540 80 FTDED FTSE100 7900 31Temmuz17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 7,906 10 FTDEB FTSE100 7700 31Temmuz17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 7,706 0 FTDEC FTSE100 7500 31Temmuz17 ALIM - - 0.05 0.07-66.7% 0.00 a.d. a.d. a.d. a.d. 0.001 7,506 0 FTDEE FTSE100 7600 29Ağustos17 ALIM 0.07 0.08 0.15 0.16-51.6% 0.05 a.d. a.d. a.d. a.d. 0.001 7,617 143 FTDEF FTSE100 7300 29Ağustos17 ALIM 0.54 0.56 0.79 0.81-31.3% 0.51 31.4 4.2-0.014-2.5% 0.001 7,421 1 FTSE 100 FTDEH FTSE100 7800 29Eylül17 ALIM YENİ 0.08 0.09 0.14 0.15-41.4% 0.03 a.d. a.d. a.d. a.d. 0.001 7,819 100 7,357 FTDEG FTSE100 7500 29Eylül17 ALIM 0.35 0.37 0.52 0.54-32.1% 0.23 22.1 6.9-0.010-2.8% 0.001 7,580 3-1.23% FTDZV FTSE100 7400 31Temmuz17 SATIM 0.26 0.28 0.09 0.11 170.0% -0.75 95.1 3.1-0.074-27.4% 0.001 7,340 1 FTDZY FTSE100 7200 31Temmuz17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.06 102.2 22.8-0.023-115.0% 0.001 7,194 0 FTDZZ FTSE100 7000 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 6,994 0 FTDPA FTSE100 7300 29Ağustos17 SATIM 0.52 0.54 0.35 0.37 47.2% -0.49 31.7 4.4-0.014-2.6% 0.001 7,183 0 FTDPB FTSE100 7000 29Ağustos17 SATIM 0.19 0.20 0.13 0.14 44.4% -0.13 23.4 11.2-0.009-4.6% 0.001 6,957 0 FTDPD FTSE100 7600 29Eylül17 SATIM YENİ 1.63 1.66 1.33 1.36 22.3% -0.87 18.0 2.8-0.007-0.4% 0.001 7,241 0 FTDPC FTSE100 7300 29Eylül17 SATIM 0.79 0.81 0.62 0.64 27.0% -0.50 21.2 4.4-0.011-1.4% 0.001 7,125 0 12

Bugün Dün NKDED NIKKEI 225 21750 31Temmuz17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.05 21,769 0 NKDEC NIKKEI 225 21000 31Temmuz17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.05 21,019 0 NKDEB NIKKEI 225 20250 31Temmuz17 ALIM - - 0.05 0.07-66.7% 0.04 a.d. a.d. a.d. a.d. 0.05 20,269 0 NKDEE NIKKEI 225 20500 29Ağustos17 ALIM 0.18 0.19 0.25 0.26-27.5% 0.18 30.7 24.6-0.011-5.9% 0.05 20,620 50 NKDEF NIKKEI 225 19750 29Ağustos17 ALIM 0.76 0.78 0.88 0.90-13.5% 0.62 25.6 10.5-0.014-1.8% 0.05 20,241 0 NKDEH NIKKEI 225 20500 29Eylül17 ALIM YENİ 0.36 0.37 0.41 0.42-12.0% 0.23 20.1 21.2-0.010-2.7% 0.05 20,733 0 Nikkei 225 NKDEG NIKKEI 225 20250 29Eylül17 ALIM 0.47 0.48 0.56 0.57-15.9% 0.33 22.0 17.0-0.010-2.1% 0.05 20,552 1 19,969 NKDEI NIKKEI 225 20000 29Eylül17 ALIM YENİ 0.68 0.70 0.77 0.79-11.5% 0.43 20.0 13.8-0.011-1.6% 0.05 20,440 0-0.73% NKDZV NIKKEI 225 19750 31Temmuz17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.11 113.2 38.4-0.028-93.3% 0.05 19,725 0 NKDZY NIKKEI 225 19000 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.05 18,981 3 NKDZZ NIKKEI 225 18250 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.05 18,231 0 NKDPB NIKKEI 225 20250 29Ağustos17 SATIM 0.80 0.82 0.64 0.66 24.6% -0.68 26.7 9.9-0.014-1.7% 0.05 19,734 0 NKDPA NIKKEI 225 19500 29Ağustos17 SATIM 0.32 0.33 0.24 0.25 32.7% -0.27 26.2 20.2-0.013-4.0% 0.05 19,292 1 NKDPD NIKKEI 225 20000 29Eylül17 SATIM YENİ 0.97 0.99 0.82 0.84 18.1% -0.57 18.3 11.6-0.012-1.2% 0.05 19,377 0 NKDPC NIKKEI 225 19750 29Eylül17 SATIM 0.78 0.80 0.66 0.68 17.9% -0.46 18.6 13.5-0.012-1.5% 0.05 19,247 1 NKDPE NIKKEI 225 19500 29Eylül17 SATIM YENİ 0.65 0.66 0.53 0.54 22.4% -0.37 18.0 16.0-0.011-1.7% 0.05 19,085 0 NADEE NASDAQ100 6300 31Temmuz17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.002 6,304 8 NADEC NASDAQ100 6100 31Temmuz17 ALIM - - 0.02 0.04-33.3% 0.00 a.d. a.d. a.d. a.d. 0.002 6,104 1 NADED NASDAQ100 5900 31Temmuz17 ALIM 0.18 0.21 0.70 0.73-72.7% 0.42 89.8 3.2-0.114-58.5% 0.002 5,930 0 NADEF NASDAQ100 6000 29Ağustos17 ALIM 0.44 0.46 0.77 0.79-42.3% 0.30 28.0 4.1-0.020-4.4% 0.002 6,065 10 NADEG NASDAQ100 5800 29Ağustos17 ALIM 1.24 1.27 1.72 1.75-27.7% 0.63 20.9 2.3-0.022-1.8% 0.002 5,980 0 NADEI NASDAQ100 6100 29Eylül17 ALIM YENİ 0.28 0.29 0.42 0.43-32.9% 0.26 18.9 9.1-0.007-2.5% 0.001 6,182 0 NASDAQ 100 NADEH NASDAQ100 5900 29Eylül17 ALIM 0.61 0.62 0.82 0.83-25.5% 0.50 16.9 5.6-0.009-1.5% 0.001 6,076 0 5,886 NADEJ NASDAQ100 5700 29Eylül17 ALIM YENİ 1.09 1.11 1.35 1.37-19.1% 0.69 13.0 4.3-0.009-0.8% 0.001 6,015 0-1.74% NADZY NASDAQ100 5600 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.002 5,596 43 NADZZ NASDAQ100 5400 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.002 5,396 0 NADPA NASDAQ100 5200 31Temmuz17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.002 5,196 5 NADPB NASDAQ100 5700 29Ağustos17 SATIM 0.43 0.44 0.26 0.27 64.2% -0.25 24.1 5.0-0.015-3.4% 0.002 5,638 0 NADPC NASDAQ100 5500 29Ağustos17 SATIM 0.23 0.24 0.14 0.15 62.1% -0.12 20.8 9.5-0.010-4.3% 0.002 5,466 13 NADPE NASDAQ100 6000 29Eylül17 SATIM YENİ 0.82 0.83 0.63 0.64 29.9% -0.62 15.6 4.8-0.005-0.6% 0.001 5,765 0 NADPF NASDAQ100 5800 29Eylül17 SATIM YENİ 0.53 0.54 0.40 0.41 32.1% -0.40 15.4 6.9-0.006-1.1% 0.001 5,647 0 NADPD NASDAQ100 5600 29Eylül17 SATIM 0.33 0.34 0.24 0.25 36.7% -0.24 14.9 10.4-0.005-1.5% 0.001 5,504 16 EUDEB EUROSTOXX50 3850 31Temmuz17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.002 3,854 0 EUDEC EUROSTOXX50 3700 31Temmuz17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.002 3,704 0 EUDED EUROSTOXX50 3550 31Temmuz17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.002 3,554 0 EUDEE EUROSTOXX50 3600 29Ağustos17 ALIM 0.10 0.11 0.17 0.18-40.0% 0.09 25.4 7.3-0.008-7.6% 0.002 3,613 1 EUDEF EUROSTOXX50 3450 29Ağustos17 ALIM 0.56 0.58 0.74 0.76-24.0% 0.52 26.2 2.3-0.013-2.3% 0.002 3,520 0 Stoxx 50 EUDEH EUROSTOXX50 3650 29Eylül17 ALIM YENİ 0.18 0.19 0.25 0.26-27.5% 0.11 17.1 6.6-0.007-3.8% 0.002 3,673 5 3,459 EUDEG EUROSTOXX50 3500 29Eylül17 ALIM 0.58 0.59 0.73 0.74-20.4% 0.40 19.5 2.8-0.010-1.7% 0.002 3,571 0-1.06% EUDZV EUROSTOXX50 3600 31Temmuz17 SATIM 1.16 1.19 0.86 0.89 34.3% -1.00 24.4 1.2-0.001-0.1% 0.002 3,456 0 EUDZY EUROSTOXX50 3450 31Temmuz17 SATIM 0.10 0.12 0.04 0.06 120.0% -0.40 104.0 2.8-0.112-101.8% 0.002 3,436 0 EUDZZ EUROSTOXX50 3300 31Temmuz17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.002 3,296 0 EUDPA EUROSTOXX50 3500 29Ağustos17 SATIM 0.72 0.74 0.56 0.58 28.1% -0.64 25.3 2.0-0.013-1.8% 0.002 3,411 0 EUDPB EUROSTOXX50 3250 29Ağustos17 SATIM 0.16 0.17 0.12 0.13 32.0% -0.11 19.5 7.6-0.008-4.8% 0.002 3,229 0 EUDPD EUROSTOXX50 3550 29Eylül17 SATIM YENİ 1.25 1.27 1.08 1.10 15.6% -0.72 16.3 1.8-0.010-0.8% 0.002 3,397 0 EUDPC EUROSTOXX50 3400 29Eylül17 SATIM 0.65 0.66 0.55 0.56 18.0% -0.39 17.1 3.0-0.010-1.5% 0.002 3,320 0 13

Bugün Alış Satış Alış Satış ETDAF EURTRY 4.2 31Temmuz17 ALIM 0.05 0.06 0.05 0.06 0.0% 0.01 a.d. a.d. 5.0 4.212 0 ETDAE EURTRY 4.1 31Temmuz17 ALIM 0.29 0.30 0.22 0.23 31.1% 0.99 69.4 0.002 5.0 4.160 0 ETDAD EURTRY 4 31Temmuz17 ALIM 0.81 0.82 0.73 0.74 10.9% 1.00 25.4 0.002 5.0 4.164 0 ETDAH EURTRY 4.1 29Ağustos17 ALIM 0.60 0.61 0.54 0.55 11.0% 0.80 27.5 0.002 5.0 4.222 0 ETDAG EURTRY 4 29Ağustos17 ALIM 1.04 1.05 0.97 0.98 7.2% 0.96 19.0 0.002 5.0 4.210 0 ETDAI EURTRY 3.9 29Ağustos17 ALIM 1.54 1.55 1.46 1.47 5.5% 1.00 13.4 0.002 5.0 4.210 0 ETDAJ EURTRY 3.8 29Ağustos17 ALIM 2.03 2.04 1.95 1.96 4.1% 1.00 10.2 0.002 5.0 4.208 0 ETDAK EURTRY 4.4 29Eylül17 ALIM 0.22 0.23 0.20 0.21 9.8% 0.21 19.3 0.010 5.0 4.446 1 ETDAM EURTRY 4.3 29Eylül17 ALIM YENİ 0.32 0.33 0.30 0.31 6.6% 0.38 24.5 0.005 5.0 4.366 0 EURTRY ETDAL EURTRY 4.2 29Eylül17 ALIM 0.52 0.53 0.48 0.49 8.2% 0.59 23.4 0.003 5.0 4.306 0 1.175 ETDAN EURTRY 4.1 29Eylül17 ALIM YENİ 0.84 0.85 0.77 0.78 9.0% 0.78 19.2 0.003 5.0 4.270 0 0.69% ETDPT EURTRY 4.1 31Temmuz17 SATIM 0.02 0.03 0.03 0.04-28.6% -0.02 a.d. a.d. 5.0 4.094 0 ETDPU EURTRY 4 31Temmuz17 SATIM 0.03 0.04 0.03 0.04 0.0% 0.00 a.d. a.d. 5.0 3.992 0 ETDPV EURTRY 3.9 31Temmuz17 SATIM 0.02 0.03 0.02 0.03 0.0% 0.00 a.d. a.d. 5.0 3.894 0 ETDPY EURTRY 4 29Ağustos17 SATIM 0.06 0.07 0.07 0.08-13.3% -0.05 a.d. a.d. 5.0 3.986 2 ETDPZ EURTRY 3.9 29Ağustos17 SATIM 0.05 0.06 0.05 0.06 0.0% -0.01 a.d. a.d. 5.0 3.888 0 ETDPA EURTRY 3.8 29Ağustos17 SATIM 0.07 0.08 0.07 0.08 0.0% 0.00 a.d. a.d. 5.0 3.784 0 ETDPB EURTRY 3.7 29Ağustos17 SATIM 0.07 0.08 0.07 0.08 0.0% 0.00 a.d. a.d. 5.0 3.684 0 ETDPE EURTRY 4.2 29Eylül17 SATIM YENİ 0.34 0.35 0.38 0.39-10.4% -0.42 25.1 0.005 5.0 4.130 1 ETDPC EURTRY 4.1 29Eylül17 SATIM 0.16 0.17 0.18 0.19-10.8% -0.23 28.4 0.009 5.0 4.066 10 ETDPF EURTRY 4 29Eylül17 SATIM YENİ 0.09 0.10 0.10 0.11-9.5% -0.10 20.9 0.021 5.0 3.980 0 ETDPD EURTRY 3.9 29Eylül17 SATIM 0.07 0.08 0.07 0.08 0.0% -0.03 a.d. a.d. 5.0 3.884 0 FXDAC EURUSD 1.16 31Temmuz17 ALIM 0.57 0.58 0.32 0.33 76.9% 0.99 71.3 0.000 10.0 1.176 0 FXDAD EURUSD 1.14 31Temmuz17 ALIM 1.27 1.28 0.99 1.00 28.1% 1.00 32.5 0.000 10.0 1.176 0 FXDAE EURUSD 1.12 31Temmuz17 ALIM 2.00 2.01 1.72 1.73 16.2% 1.00 20.7 0.000 10.0 1.177 0 FXDAF EURUSD 1.16 29Ağustos17 ALIM 0.79 0.80 0.59 0.60 33.6% 0.75 39.0 0.000 10.0 1.183 0 FXDAG EURUSD 1.14 29Ağustos17 ALIM 1.39 1.40 1.13 1.14 22.9% 0.93 27.5 0.000 10.0 1.180 0 FXDAH EURUSD 1.12 29Ağustos17 ALIM 2.07 2.08 1.80 1.81 15.0% 0.99 19.7 0.000 10.0 1.179 0 FXDAI EURUSD 1.1 29Ağustos17 ALIM 2.77 2.78 2.49 2.50 11.2% 1.00 14.9 0.000 10.0 1.179 0 FXDAL EURUSD 1.2 29Eylül17 ALIM YENİ 0.33 0.34 0.26 0.27 26.4% 0.31 38.0 0.001 10.0 1.210 0 FXDAM EURUSD 1.18 29Eylül17 ALIM YENİ 0.58 0.59 0.45 0.46 28.6% 0.50 35.3 0.001 10.0 1.197 0 EURUSD FXDAJ EURUSD 1.16 29Eylül17 ALIM 0.99 1.00 0.79 0.80 25.2% 0.69 28.9 0.000 10.0 1.188 0 3.528 FXDAK EURUSD 1.14 29Eylül17 ALIM 1.53 1.54 1.29 1.30 18.5% 0.85 22.9 0.000 10.0 1.184 0-0.17% FXDPS EURUSD 1.12 31Temmuz17 SATIM 0.05 0.06 0.05 0.06 0.0% 0.00 a.d. a.d. 10.0 1.118 0 FXDPT EURUSD 1.1 31Temmuz17 SATIM 0.05 0.06 0.05 0.06 0.0% 0.00 a.d. a.d. 10.0 1.098 0 FXDPU EURUSD 1.08 31Temmuz17 SATIM 0.05 0.06 0.05 0.06 0.0% 0.00 a.d. a.d. 10.0 1.078 0 FXDPV EURUSD 1.12 29Ağustos17 SATIM 0.06 0.07 0.07 0.08-13.3% -0.02 a.d. a.d. 10.0 1.118 14 FXDPY EURUSD 1.1 29Ağustos17 SATIM 0.05 0.06 0.05 0.06 0.0% 0.00 a.d. a.d. 10.0 1.098 0 FXDPZ EURUSD 1.08 29Ağustos17 SATIM 0.06 0.07 0.06 0.07 0.0% 0.00 a.d. a.d. 10.0 1.078 0 FXDPA EURUSD 1.06 29Ağustos17 SATIM 0.06 0.07 0.06 0.07 0.0% 0.00 a.d. a.d. 10.0 1.058 0 FXDPD EURUSD 1.16 29Eylül17 SATIM YENİ 0.33 0.34 0.43 0.44-23.0% -0.32 39.3 0.001 10.0 1.150 0 FXDPE EURUSD 1.14 29Eylül17 SATIM YENİ 0.17 0.18 0.22 0.23-22.2% -0.16 38.1 0.002 10.0 1.135 0 FXDPB EURUSD 1.12 29Eylül17 SATIM 0.10 0.11 0.12 0.13-16.0% -0.06 25.3 0.004 10.0 1.117 4 FXDPC EURUSD 1.1 29Eylül17 SATIM 0.07 0.08 0.08 0.09-11.8% -0.02 a.d. a.d. 10.0 1.098 0 Dün Hassasiyet** (bin adet) 14

Bugün Alış Satış Alış Satış USDAF USDTRY 3.8 31Temmuz17 ALIM 0.04 0.05 0.04 0.05 0.0% 0.00 a.d. a.d. 5.0 3.810 0 USDAE USDTRY 3.7 31Temmuz17 ALIM 0.05 0.06 0.05 0.06 0.0% 0.00 a.d. a.d. 5.0 3.712 1 USDAD USDTRY 3.6 31Temmuz17 ALIM 0.05 0.06 0.05 0.06 0.0% 0.00 a.d. a.d. 5.0 3.612 0 USDAC USDTRY 3.5 31Temmuz17 ALIM 0.20 0.21 0.24 0.25-16.3% 0.97 83.4 0.002 5.0 3.542 1 USDAJ USDTRY 3.9 29Ağustos17 ALIM 0.07 0.08 0.07 0.08 0.0% 0.00 a.d. a.d. 5.0 3.916 0 USDAK USDTRY 3.8 29Ağustos17 ALIM 0.08 0.09 0.08 0.09 0.0% 0.01 a.d. a.d. 5.0 3.818 0 USDAI USDTRY 3.7 29Ağustos17 ALIM 0.11 0.12 0.11 0.12 0.0% 0.10 14.9 0.021 5.0 3.724 13 USDAH USDTRY 3.6 29Ağustos17 ALIM 0.19 0.20 0.21 0.22-9.3% 0.38 34.1 0.005 5.0 3.640 3 USDAG USDTRY 3.5 29Ağustos17 ALIM 0.44 0.45 0.48 0.49-8.2% 0.76 30.0 0.003 5.0 3.590 12 USDAL USDTRY 3.4 29Ağustos17 ALIM 0.88 0.89 0.92 0.93-4.3% 0.96 19.1 0.002 5.0 3.578 0 USDAP USDTRY 4 29Eylül17 ALIM YENİ 0.08 0.09 0.08 0.09 0.0% 0.01 a.d. a.d. 5.0 4.018 0 USDAM USDTRY 3.9 29Eylül17 ALIM 0.10 0.11 0.10 0.11 0.0% 0.03 a.d. a.d. 5.0 3.922 0 USDAN USDTRY 3.8 29Eylül17 ALIM 0.13 0.14 0.14 0.15-6.9% 0.11 14.1 0.018 5.0 3.828 5 USDAR USDTRY 3.7 29Eylül17 ALIM YENİ 0.20 0.21 0.22 0.23-8.9% 0.27 22.8 0.008 5.0 3.742 0 USDTRY USDAO USDTRY 3.6 29Eylül17 ALIM 0.35 0.36 0.37 0.38-5.3% 0.50 24.7 0.004 5.0 3.672 5 0.085 USDAS USDTRY 3.5 29Eylül17 ALIM YENİ 0.62 0.63 0.65 0.66-4.6% 0.74 20.7 0.003 5.0 3.626 0-26.09% USDPS USDTRY 3.7 31Temmuz17 SATIM 0.87 0.88 0.83 0.84 4.8% -1.00 20.2 0.002 5.0 3.524 0 USDPT USDTRY 3.6 31Temmuz17 SATIM 0.38 0.39 0.34 0.35 11.6% -1.00 45.8 0.002 5.0 3.522 0 USDPU USDTRY 3.5 31Temmuz17 SATIM 0.04 0.05 0.04 0.05 0.0% -0.05 a.d. a.d. 5.0 3.490 0 USDPV USDTRY 3.4 31Temmuz17 SATIM 0.04 0.05 0.04 0.05 0.0% 0.00 a.d. a.d. 5.0 3.390 0 USDPB USDTRY 3.8 29Ağustos17 SATIM 1.23 1.24 1.19 1.20 3.3% -0.99 14.1 0.002 5.0 3.552 0 USDPC USDTRY 3.7 29Ağustos17 SATIM 0.77 0.78 0.73 0.74 5.4% -0.91 20.6 0.002 5.0 3.544 0 USDPY USDTRY 3.6 29Ağustos17 SATIM 0.35 0.36 0.33 0.34 6.0% -0.64 31.6 0.003 5.0 3.528 0 USDPZ USDTRY 3.5 29Ağustos17 SATIM 0.10 0.11 0.09 0.10 10.5% -0.25 42.3 0.008 5.0 3.478 0 USDPA USDTRY 3.4 29Ağustos17 SATIM 0.05 0.06 0.05 0.06 0.0% -0.04 a.d. a.d. 5.0 3.388 0 USDPD USDTRY 3.3 29Ağustos17 SATIM 0.05 0.06 0.05 0.06 0.0% 0.00 a.d. a.d. 5.0 3.288 0 USDPH USDTRY 3.8 29Eylül17 SATIM YENİ 1.14 1.15 1.11 1.12 2.7% -0.89 13.8 0.002 5.0 3.570 0 USDPE USDTRY 3.7 29Eylül17 SATIM 0.72 0.73 0.69 0.70 4.3% -0.74 18.0 0.003 5.0 3.554 1 USDPF USDTRY 3.6 29Eylül17 SATIM 0.38 0.39 0.36 0.37 5.5% -0.51 23.4 0.004 5.0 3.522 1 USDPG USDTRY 3.5 29Eylül17 SATIM 0.16 0.17 0.14 0.15 13.8% -0.27 28.9 0.007 5.0 3.466 0 USDPI USDTRY 3.4 29Eylül17 SATIM YENİ 0.07 0.08 0.07 0.08 0.0% -0.10 24.0 0.020 5.0 3.384 0 USDPJ USDTRY 3.3 29Eylül17 SATIM YENİ 0.05 0.06 0.05 0.06 0.0% -0.03 a.d. a.d. 5.0 3.288 0 PXDAD BRENT 55 26Eylül17 ALIM YENİ 0.54 0.55 0.43 0.44 25.3% 0.38 12.7 0.076 0.1 56.560 0 BRENT PXDAC BRENT 52.5 26Eylül17 ALIM YENİ 0.88 0.89 0.74 0.75 18.8% 0.54 11.2 0.053 0.1 55.024 0 Kasım PXDAB BRENT 50 26Eylül17 ALIM YENİ 1.37 1.38 1.19 1.20 15.1% 0.70 9.3 0.041 0.1 53.913 0 52.210 PXDAA BRENT 47.5 26Eylül17 ALIM YENİ 2.00 2.01 1.78 1.79 12.3% 0.82 7.5 0.035 0.1 53.200 0 1.46% PXDPA BRENT 50 26Eylül17 SATIM YENİ 0.60 0.61 0.67 0.68-10.4% -0.30 9.2 0.094 0.1 48.270 2 PXDPB BRENT 47.5 26Eylül17 SATIM YENİ 0.34 0.35 0.38 0.39-10.4% -0.18 9.4 0.160 0.1 46.508 1 PXDPC BRENT 45 26Eylül17 SATIM YENİ 0.19 0.20 0.21 0.22-9.3% -0.09 8.8 0.305 0.1 44.433 0 PXDPD BRENT 42.5 26Eylül17 SATIM YENİ 0.11 0.12 0.12 0.13-8.0% -0.04 a.d. a.d. 0.1 42.160 0 Dün Hassasiyet** (bin adet) 15

YAYILMA I 04-07-2017 Yayılma ı Bugün Dün Hassasiyet** Günlük Zaman Değeri (TETA) BIST 30 UZD2H BİST30 131000/136000 29Ağustos17 YAYILMA ALIM 0.62 0.63 0.63 0.66-6.0% 0.29 12.4 170-0.008-1.3% 0.0002 136,000 0 132,393 UZD2I BİST30 126000/131000 29Ağustos17 YAYILMA ALIM 0.86 0.87 0.87 0.88-2.3% 0.18 5.6 307 0.000 0.0% 0.0002 131,000 0-0.56% UZD2G BİST30 121000/126000 29Ağustos17 YAYILMA ALIM 0.94 0.95 0.95 0.95-1.0% 0.08 2.3 792 0.002 0.2% 0.0002 126,000 0 VIOP 30 UZD2F BİST30 116000/121000 29Ağustos17 YAYILMA ALIM 0.97 0.98 0.98 0.97 0.0% 0.03 a.d. a.d. a.d. a.d. 0.0002 121,000 13 Ağustos UZD3Y BİST30 124000/119000 29Ağustos17 YAYILMA SATIM 0.07 0.08 0.08 0.06 15.4% -0.06 20.5 678-0.003-4.0% 0.0002 119,000 154 134.050 UZD3Z BİST30 119000/114000 29Ağustos17 YAYILMA SATIM 0.03 0.05 0.04 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 0.0002 114,000 0-0.50% UZD3U BİST30 114000/109000 29Ağustos17 YAYILMA SATIM 0.01 0.03 0.02 0.01 0.0% -0.01 a.d. a.d. a.d. a.d. 0.0002 109,000 100 UZD3V BİST30 109000/104000 29Ağustos17 YAYILMA SATIM 0.01 0.03 0.02 0.01 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 104,000 0 ERD2H EREGLI 6.9/7.4 29Ağustos17 YAYILMA ALIM 0.47 0.48 0.48 0.47 0.0% 0.12 2.0 0.106 0.001 0.2% 1.0 7.40 0 EREGL ERD2G EREGLI 6.4/6.9 29Ağustos17 YAYILMA ALIM 0.49 0.50 0.50 0.49 0.0% 0.05 a.d. a.d. a.d. a.d. 1.0 6.90 0 7.905 ERD2F EREGLI 6/6.4 29Ağustos17 YAYILMA ALIM 0.40 0.41 0.41 0.40 0.0% 0.01 a.d. a.d. a.d. a.d. 1.0 6.40 0-1.25% ERD3V EREGLI 6.5/6 29Ağustos17 YAYILMA SATIM 0.02 0.04 0.03 0.01 50.0% -0.02 a.d. a.d. a.d. a.d. 1.0 6.00 0 ERD3U EREGLI 6/5.6 29Ağustos17 YAYILMA SATIM 0.01 0.03 0.02 0.01 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 5.60 0 ERD3Y EREGLI 5.6/5.2 29Ağustos17 YAYILMA SATIM 0.01 0.03 0.02 0.01 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.20 0 GRD1A GARANTI 10.7/11.4 29Ağustos17 YAYILMA ALIM 0.29 0.30 0.30 0.32-9.2% 0.32 11.3 0.030-0.008-2.7% 1.0 11.40 0 GAD5K GARANTI 10.1/10.7 29Ağustos17 YAYILMA ALIM 0.44 0.45 0.45 0.46-4.3% 0.25 5.9 0.043-0.002-0.4% 1.0 10.70 0 GARAN GAD5J GARANTI 9.5/10.1 29Ağustos17 YAYILMA ALIM 0.54 0.55 0.55 0.55-1.8% 0.14 2.7 0.091 0.001 0.2% 1.0 10.10 0 10.595 GRD1B GARANTI 8.9/9.5 29Ağustos17 YAYILMA ALIM 0.58 0.59 0.59 0.59-1.7% 0.06 1.1 0.258 0.001 0.2% 1.0 9.50 0-0.75% GRD1R GARANTI 10.7/10.1 29Ağustos17 YAYILMA SATIM 0.24 0.25 0.25 0.23 4.3% -0.25 10.7 0.038 0.000 0.0% 1.0 10.10 1 GRD1P GARANTI 10.1/9.5 29Ağustos17 YAYILMA SATIM 0.11 0.12 0.12 0.10 9.5% -0.14 12.6 0.061-0.002-1.7% 1.0 9.50 1 GAD9V GARANTI 9.5/8.9 29Ağustos17 YAYILMA SATIM 0.04 0.06 0.05 0.04 11.1% -0.06 12.5 0.127-0.002-4.0% 1.0 8.90 52 GAD9Y GARANTI 8.9/8.3 29Ağustos17 YAYILMA SATIM 0.01 0.03 0.02 0.01 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 8.30 0 HAD2L HALKBANK 13.4/14.2 29Ağustos17 YAYILMA ALIM 0.71 0.72 0.72 0.71 0.0% 0.15 3.1 0.081 0.001 0.1% 1.0 14.20 0 HALKB HAD2K HALKBANK 12.7/13.4 29Ağustos17 YAYILMA ALIM 0.68 0.69 0.69 0.67 1.5% 0.07 1.4 0.242 0.001 0.1% 1.0 13.40 0 14.745 HAD2J HALKBANK 12/12.7 29Ağustos17 YAYILMA ALIM 0.68 0.69 0.69 0.68 0.0% 0.03 a.d. a.d. a.d. a.d. 1.0 12.70 0 0.20% HAD4S HALKBANK 13.5/12.7 29Ağustos17 YAYILMA SATIM 0.10 0.11 0.11 0.10 0.0% -0.08 11.2 0.095-0.003-2.9% 1.0 12.70 0 HAD HALKBANK 12.7/12 29Ağustos17 YAYILMA SATIM 0.04 0.05 0.05 0.05-18.2% -0.03 a.d. a.d. a.d. a.d. 1.0 12.00 0 HAD4P HALKBANK 12/11.3 29Ağustos17 YAYILMA SATIM 0.01 0.03 0.02 0.01 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 11.30 31 Tavan/Taban Fiyatı (bin adet) 16

04-07-2017 Yayılma ı YAYILMA I Bugün Dün Hassasiyet** Günlük Zaman Değeri (TETA) KRDMD KRD1B KARDEMIR 1.7/1.8 29Ağustos17 YAYILMA ALIM 0.19 0.20 0.20 0.19 0.0% 0.05 1.0 0.150 0.000 0.0% 2.0 1.80 5 2.035 KRD1A KARDEMIR 1.6/1.7 29Ağustos17 YAYILMA ALIM 0.19 0.20 0.20 0.19 0.0% 0.02 a.d. a.d. a.d. a.d. 2.0 1.70 3-2.40% KRD1P KARDEMIR 1.6/1.5 29Ağustos17 YAYILMA SATIM 0.01 0.03 0.02 0.01 0.0% -0.01 a.d. a.d. a.d. a.d. 2.0 1.50 6 KRD1R KARDEMIR 1.5/1.4 29Ağustos17 YAYILMA SATIM 0.01 0.03 0.02 0.01 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 1.40 0 THD4N TURK HAVA Y 7.5/8 29Ağustos17 YAYILMA ALIM 0.47 0.48 0.48 0.48-2.1% 0.10 1.7 0.143 0.001 0.2% 1.0 8.00 0 THYAO THD4M TURK HAVA Y 7/7.5 29Ağustos17 YAYILMA ALIM 0.49 0.50 0.50 0.49 0.0% 0.04 a.d. a.d. a.d. a.d. 1.0 7.50 0 8.665 THD4L TURK HAVA Y 6.2/6.6 29Ağustos17 YAYILMA ALIM 0.39 0.40 0.40 0.39 0.0% 0.01 a.d. a.d. a.d. a.d. 1.0 6.60 0-1.25% THD8R TURK HAVA Y 7.4/6.9 29Ağustos17 YAYILMA SATIM 0.03 0.05 0.04 0.02 33.3% -0.03 a.d. a.d. a.d. a.d. 1.0 6.90 140 THD8S TURK HAVA Y 6.9/6.4 29Ağustos17 YAYILMA SATIM 0.01 0.03 0.02 0.01 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 6.40 0 THD8P TURK HAVA Y 5.8/5.4 29Ağustos17 YAYILMA SATIM - - 0.02 0.01 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.40 2 TUPRS TUD1L TUPRAS 90/96 29Ağustos17 YAYILMA ALIM 1.16 1.17 1.17 1.17-0.9% 0.05 a.d. a.d. a.d. a.d. 0.2 96.00 0 107.750 a.d. a.d. -0.78% TUD2T TUPRAS 84/78 29Ağustos17 YAYILMA SATIM 0.01 0.03 0.02 0.01 0.0% -0.01 a.d. a.d. -0.001-0.3% 0.2 78.00 0 VAD4G VAKIFBANK 6.8/7.2 29Ağustos17 YAYILMA ALIM 0.29 0.30 0.30 0.30-3.3% 0.25 5.9 0.042 0.001 0.3% 1.0 7.20 0 VAD4F VAKIFBANK 6.4/6.8 29Ağustos17 YAYILMA ALIM 0.35 0.36 0.36 0.35 0.0% 0.15 3.0 0.079-0.002-2.7% 1.0 6.80 0 VAKBN VAD4H VAKIFBANK 6/6.4 29Ağustos17 YAYILMA ALIM 0.39 0.40 0.40 0.39 0.0% 0.07 1.3 0.199 a.d. a.d. 1.0 6.40 0 7.065 VAD7T VAKIFBANK 6.6/6.2 29Ağustos17 YAYILMA SATIM 0.07 0.08 0.08 0.06 15.4% -0.11 10.2 0.075 a.d. a.d. 1.0 6.20 0-0.70% VAD7U VAKIFBANK 6.2/5.8 29Ağustos17 YAYILMA SATIM 0.03 0.05 0.04 0.03 0.0% -0.05 a.d. a.d. a.d. a.d. 1.0 5.80 0 VAD7S VAKIFBANK 5.8/5.4 29Ağustos17 YAYILMA SATIM 0.01 0.03 0.02 0.01 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 5.40 0 DXD5A DAX 14000/14500 29Ağustos17 YAYILMA ALIM 0.01 0.03 0.02 0.01 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 14,500 13 DXD4O DAX 13500/14000 29Ağustos17 YAYILMA ALIM 0.01 0.03 0.02 0.01 0.0% 0.00 a.d. a.d. -0.015-6.5% 0.001 14,000 38 DAX DXD4N DAX 13000/13500 29Ağustos17 YAYILMA ALIM 0.01 0.03 0.02 0.03-42.9% 0.01 a.d. a.d. 0.007 0.4% 0.001 13,500 0 12,144 DXD4M DAX 12500/13000 29Ağustos17 YAYILMA ALIM 0.22 0.24 0.23 0.33-32.4% 0.17 37.9 11.2 0.000 0.0% 0.001 13,000 0-0.74% DXD8U DAX 13000/12500 29Ağustos17 YAYILMA SATIM 1.99 2.01 2.00 1.90 4.7% -0.17 4.4 19.3-0.015-2.7% 0.001 12,500 0 DXD8T DAX 12500/12000 29Ağustos17 YAYILMA SATIM 1.28 1.30 1.29 1.11 15.2% -0.44 17.1 5.7-0.011-4.9% 0.001 12,000 0 DXD8R DAX 12000/11500 29Ağustos17 YAYILMA SATIM 0.56 0.57 0.57 0.48 16.5% -0.25 22.0 8.4 0.000 0.0% 0.001 11,500 0 DXD8S DAX 11500/11000 29Ağustos17 YAYILMA SATIM 0.22 0.23 0.23 0.19 15.4% -0.09 19.0 18.1 0.000 0.0% 0.001 11,000 0 Tavan/Taban Fiyatı (bin adet) 17

* 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 varantın fiyatını etkileyen diğer parametrelere göre gün içinde değişim gösterebilir. PARAMETRELERİ ALIM varantlarının vade sonunda değerde olabilmesi için dayanak varlığın spot fiyatı, varantın kullanım fiyatından yüksek olmalıdır. SATIM varantlarının vade sonunda değerde olabilmesi için dayanak varlığın spot fiyatı varantın kullanım fiyatının altında olmalıdır. ın fiyatı, dayanak varlığı belirli bir kullanım fiyatından belli bir vadede alma/satma hakkına sahip olmak için ödenen primdir. Fiyatlama, dünya çapında kullanılan Black & Scholes opsiyon fiyatlama modeline dayalı olarak yapılır. varlığın değeri ve piyasalardaki oynaklık (volatilite) varantların fiyatını belirleyen en önemli iki etkendir. ın fiyatına etki eden faktörler aşağıda sıralanmıştır: Delta, dayanak varlıktaki 1TL lik değişime karşılık varant fiyatının kaç TL değişeceğini gösterir. Etkin kaldıraç (omega), dayanak varlıktaki %1 değişime varant fiyatının 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. 18