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

Küresel piyasalarda pozitif seyir devam ederken, yatırımcılar ABD Merkez Bankası (Fed) yetkililerinin açıklamalarını takip ediyor. Yurtiçi piyasalarda BIST100 endeksi dün günü %0.54 yükselişle 90,181 seviyesinden kapanırken, BIST30 endeksi de %0.61 değer kazanarak 110,687 seviyesinden sonlandırdı. Borsa İstanbul da gerçekleşen toplam işlem hacmi 3,3 milyar TL olurken, günün en çok hacim yaratan hisseleri sırasıyla THYAO, HALKB ve GARAN oldu. Cumhuriyet Merkez Bankasının (TCMB) resmi rezerv varlıkları, şubatta bir önceki aya kıyasla % 1.1 artarak 107,6 milyar dolara yükseldi. 'de 2007-2016 dönemini kapsayan son 10 yılda iş gücüne katılım oranı 5,8 puanlık artışla, % 52'ye çıktı. Söz konusu dönemde istihdam edilenlere 6 milyon 467 bin kişi eklenirken, istihdam oranı 4,8 puan artarak % 46.3'e yükseldi. Cumhuriyet Merkez Bankası (TCMB) tarafından Ocak 2017 dönemine ilişkin açıklanan Hedonik Konut Fiyat Endeksi (HKFE), ocak ayında aylık bazda % 0.13 artış gösterirken yıllık bazda % 10.70 artış kaydetti. genelinde kapasite kullanım oranı, mart ayında aylık bazda 0,5 puan azalarak % 74,9 düzeyinde gerçekleşti. New York Güney Bölge Savcılığı, Halkbank Genel Müdür Yardımcılarından Mehmet Hakan Atilla'nın New York'ta tutuklandığını duyurdu. ABD Merkez Bankası (Fed) Başkan Yardımcısı Stanley Fischer, bu yıl bitmeden iki kez daha faiz artırılmasının doğru olacağını söyledi. Fed'in Donald Trump yönetiminin attığı adımları dikkatle izlediğini belirten Fischer, sağlık sigortası reformunun geri çekilmesinin gelecek faiz artışlarını etkilemeyeceğini ifade etti. Son olarak Alman Sanayi Federasyonu (BDI) Araştırma, Sanayi ve Ekonomi Politikası Başkanı Dr. Klaus Günter Deutsch, Avrupa ekonomisinin büyüme görünümüme ilişkin yaptığı açıklamada, Avrupa'da ve dünyadaki yüksek politik belirsizliğe rağmen, Avrupa ekonomisinin yılın başında genel ekonomik genişleme yolunda ilerlemeye devam ettiğini dile getirdi. Ekonomik Gündem 02:50 Japonya Perakende Satışlar (Yıllık) (Şub) (açıklanan:%0.1 önceki:%1.0) 09:00 Almanya İthalat Fiyat Endeksi (Aylık) (Şub) (açıklanan:%7.4 önceki:%6.0) 11:30 Birleşik Krallık İngiltere Merkez Bankası (BoE) Tüketici Kredisi (Şub) (beklenti:1,300b önceki:1,416b) 17:00 Amerika Askıdaki Konut Satışları (Aylık) (Şub) (beklenti:%2.4 önceki:-%2.8) 17:30 Amerika Ham Petrol Stokları (beklenti:1,357m önceki:4,954m) Şirket ve Piyasalardan Haber Başlıkları Ev dışı tüketim yüzde 7 daraldı (Hürriyet) İngiltere Başbakanı "Brexit" mektubunu imzaladı (BloombergHT) 2016'da %2.2 büyüme bekleniyor (Dünya) Konut fiyatları yıllık %12.97 arttı (Fortune) Piyasasına Genel Bakış Günün Yeşil Alım ve Satım ları ALIM SATIM ALIM SATIM BİST30 UZDBC UZDPZ TTKOM TTDGG TTDSD AKBNK AKDIE AKDUC TUPRS TUDHL TUDTJ EKGYO EKDHM EKDTJ VAKBN VADHO VADTK EREGL ERDHM ERDTM YKBNK YKDHJ YKDTF GARAN GADKN GADYL DAX DXDJG DXDVF HALKB HADIG HADTN SPX500 SPDHD SPDTC ISCTR ISDJC ISDVA Dow Jones DJDDF DJDYY KRDMD KRDBE KRDRC FTSE100 FTDDI FTDYY KCHOL KCDHI KCDTF Nikkei225 NKDDK NKDYZ SAHOL SADGB SADRO Nasdaq100 NADDJ NADZP TCELL TCDDH TCDYY Stoxx50 EUDDI EUDYZ THYAO THDJO THDVI Yurtiçi Piyasa BİST100 89241-1.04% BİST30 109464-1.09% ABD Endeksleri Emtia S&P500 Vadeli 2,356 0.19% Altın 1,251.0-0.08% Dow Jones 20,702 0.73% Petrol (Brent) 51.7 0.80% Nasdaq 100 Vadeli 5,418 0.24% Pariteler LATAM Endeksleri USD/TL 3.63-0.09% Brezilya BOVESPA 64,640 0.52% EUR/TL 3.59-0.04% Asya Endeksleri EUR/USD 1.08-0.25% Japonya NIKKEI 19,217 0.08% JPYUSD 111.05-0.08% Çin SHANGAI 3,241-0.36% Volatilite Endeksi Hindistan BSE 29,497 0.30% VIX 11.50-0.3% 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 (TETA) Hassasiyet** UZDBB BİST30 120000 28Nisan17 ALIM 0.05 0.07 0.07 0.08-20.0% 0.07 28.4 630-0.004-7.3% 0.0002 120,350 426 UZDAY BİST30 115000 28Nisan17 ALIM 0.16 0.18 0.21 0.22-20.9% 0.19 27.2 240-0.009-5.2% 0.0002 115,900 2,203 UZDAU BİST30 110000 28Nisan17 ALIM 0.46 0.48 0.59 0.61-21.7% 0.42 21.3 112-0.012-2.5% 0.0002 112,400 456 UZDAS BİST30 105000 28Nisan17 ALIM 1.05 1.07 1.24 1.26-15.2% 0.68 14.9 71-0.009-0.9% 0.0002 110,350 14 UZDAR BİST30 100000 28Nisan17 ALIM 1.86 1.89 2.09 2.12-10.9% 0.85 10.3 58-0.005-0.3% 0.0002 109,450 0 UZDAP BİST30 95000 28Nisan17 ALIM 2.78 2.82 3.02 3.06-7.9% 0.94 7.5 53-0.002-0.1% 0.0002 109,100 0 UZDAV BİST30 90000 28Nisan17 ALIM 3.74 3.78 3.99 4.03-6.2% 0.97 5.8 51 0.000 0.0% 0.0002 108,900 0 UZDAZ BİST30 85000 28Nisan17 ALIM 4.71 4.75 4.97 5.01-5.2% 0.99 4.6 50 0.001 0.0% 0.0002 108,750 0 UZDBH BİST30 125000 30Haziran17 ALIM 0.17 0.18 0.21 0.22-18.6% 0.14 18.3 338-0.005-2.6% 0.0002 125,900 82 UZDBD BİST30 120000 30Haziran17 ALIM 0.33 0.34 0.39 0.40-15.2% 0.23 16.3 206-0.006-1.8% 0.0002 121,700 6 UZDBC BİST30 115000 30Haziran17 ALIM 0.59 0.60 0.69 0.70-14.4% 0.36 14.0 134-0.007-1.1% 0.0002 118,000 130 UZDBA BİST30 110000 30Haziran17 ALIM 1.01 1.03 1.15 1.17-12.1% 0.51 11.5 95-0.006-0.6% 0.0002 115,150 2 UZDAT BİST30 105000 30Haziran17 ALIM 1.60 1.62 1.78 1.80-10.1% 0.66 9.3 74-0.004-0.3% 0.0002 113,100 0 UZDBJ BİST30 125000 29Ağustos17 ALIM 0.46 0.47 0.52 0.53-11.4% 0.25 12.3 194-0.005-1.0% 0.0002 127,350 0 UZDBK BİST30 120000 29Ağustos17 ALIM 0.70 0.72 0.79 0.80-10.7% 0.34 10.9 142-0.005-0.7% 0.0002 123,600 0 UZDBL BİST30 115000 29Ağustos17 ALIM 1.05 1.06 1.17 1.18-10.2% 0.45 9.8 108-0.005-0.4% 0.0002 120,300 0 BIST 30 UZDBI BİST30 125000 31Ekim17 ALIM 0.78 0.79 0.87 0.88-10.3% 0.33 9.6 148-0.004-0.5% 0.0002 128,950 0 109,374 UZDBE BİST30 120000 31Ekim17 ALIM 1.09 1.10 1.21 1.22-9.9% 0.42 8.7 117-0.004-0.4% 0.0002 125,500 0-1.16% UZDBG BİST30 125000 29Aralık17 ALIM 1.12 1.13 1.23 1.24-8.9% 0.39 7.8 125-0.003-0.3% 0.0002 130,650 21 UZDBF BİST30 120000 29Aralık17 ALIM 1.47 1.48 1.60 1.61-8.1% 0.47 7.2 105-0.003-0.2% 0.0002 127,400 0 VIOP 30 UZDRB BİST30 115000 28Nisan17 SATIM 1.38 1.41 1.18 1.21 16.7% -0.81 12.0 63-0.008-0.6% 0.0002 107,950 2 Nisan UZDPZ BİST30 110000 28Nisan17 SATIM 0.69 0.71 0.56 0.57 23.9% -0.58 16.9 90-0.011-1.6% 0.0002 106,450 587 108.775 UZDPY BİST30 105000 28Nisan17 SATIM 0.29 0.30 0.23 0.24 25.5% -0.31 21.5 170-0.009-3.1% 0.0002 103,500 2,059-1.23% UZDPU BİST30 100000 28Nisan17 SATIM 0.11 0.12 0.09 0.10 21.1% -0.14 24.3 376-0.006-4.8% 0.0002 99,400 1,067 UZDPV BİST30 95000 28Nisan17 SATIM 0.04 0.06 0.03 0.05 25.0% -0.06 21.8 909-0.003-5.9% 0.0002 94,700 1,268 UZDPP BİST30 90000 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 0.0002 89,850 1,497 UZDPR BİST30 85000 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.0002 84,850 415 UZDPS BİST30 80000 28Nisan17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 79,850 678 UZDRH BİST30 105000 30Haziran17 SATIM 0.58 0.59 0.51 0.52 13.6% -0.33 11.9 155-0.005-0.8% 0.0002 102,050 779 UZDRD BİST30 100000 30Haziran17 SATIM 0.35 0.36 0.30 0.31 16.4% -0.22 12.8 240-0.003-1.0% 0.0002 98,200 165 UZDRC BİST30 95000 30Haziran17 SATIM 0.20 0.21 0.16 0.17 24.2% -0.13 13.7 393-0.002-1.2% 0.0002 93,950 218 UZDRA BİST30 90000 30Haziran17 SATIM 0.11 0.12 0.09 0.10 21.1% -0.08 14.4 673-0.002-1.5% 0.0002 89,400 280 UZDPT BİST30 85000 30Haziran17 SATIM 0.05 0.06 0.04 0.05 22.2% -0.04 a.d. a.d. a.d. a.d. 0.0002 84,700 1,268 UZDRJ BİST30 100000 29Ağustos17 SATIM 0.50 0.51 0.45 0.46 11.0% -0.23 9.5 226-0.002-0.5% 0.0002 97,450 3 UZDRK BİST30 95000 29Ağustos17 SATIM 0.32 0.33 0.29 0.30 10.2% -0.16 10.1 329-0.002-0.5% 0.0002 93,350 0 UZDRL BİST30 90000 29Ağustos17 SATIM 0.20 0.21 0.18 0.19 10.8% -0.10 10.5 496-0.001-0.6% 0.0002 88,950 0 UZDRI BİST30 95000 31Ekim17 SATIM 0.42 0.43 0.38 0.39 10.4% -0.17 8.3 311-0.001-0.3% 0.0002 92,850 5 UZDRE BİST30 90000 31Ekim17 SATIM 0.28 0.29 0.26 0.27 7.5% -0.12 8.6 439-0.001-0.3% 0.0002 88,550 124 UZDRG BİST30 95000 29Aralık17 SATIM 0.50 0.51 0.46 0.47 8.6% -0.17 7.1 301-0.001-0.2% 0.0002 92,450 47 UZDRF BİST30 90000 29Aralık17 SATIM 0.36 0.37 0.34 0.35 5.8% -0.13 7.3 405-0.001-0.2% 0.0002 88,150 53 2

Dün (TETA) Hassasiyet** AKDIB AKBANK 8.2 31Mart17 ALIM 0.38 0.40 0.49 0.51-22.0% 0.92 20.2 0.011-0.005-1.2% 1.0 8.60 0 AKDIC AKBANK 7.5 31Mart17 ALIM 1.08 1.11 1.19 1.22-9.1% 1.00 7.9 0.010 0.000 0.0% 1.0 8.61 0 AKDIH AKBANK 9.9 28Nisan17 ALIM 0.01 0.03 0.02 0.04-33.3% 0.06 18.8 0.159-0.003-15.5% 1.0 9.93 347 AKDIF AKBANK 9.3 28Nisan17 ALIM 0.07 0.08 0.10 0.11-28.6% 0.20 23.0 0.049-0.004-5.1% 1.0 9.38 2,526 AKDIE AKBANK 8.7 28Nisan17 ALIM 0.27 0.29 0.33 0.34-16.4% 0.50 15.3 0.020 0.002 0.8% 1.0 8.99 60 AKDID AKBANK 8.1 28Nisan17 ALIM 0.66 0.68 0.75 0.77-11.8% 0.77 10.0 0.013 0.004 0.7% 1.0 8.78 0 AKDII AKBANK 10 31Mayıs17 ALIM 0.07 0.08 0.09 0.10-21.1% 0.15 17.5 0.069-0.004-5.1% 1.0 10.08 9 AKDIJ AKBANK 9.4 31Mayıs17 ALIM 0.17 0.18 0.21 0.22-18.6% 0.29 14.6 0.034-0.002-0.9% 1.0 9.58 0 AKBNK AKDIK AKBANK 9.7 30Haziran17 ALIM 0.21 0.22 0.24 0.25-12.2% 0.29 12.0 0.035-0.002-0.8% 1.0 9.92 28 8.765 AKDIG AKBANK 9 30Haziran17 ALIM 0.44 0.45 0.50 0.51-11.9% 0.48 9.6 0.021 0.004 0.8% 1.0 9.45 3-1.13% AKDTL AKBANK 7.7 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.67 56 AKDTM AKBANK 7 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.97 1 AKDUC AKBANK 9 28Nisan17 SATIM 0.50 0.51 0.43 0.44 16.1% -0.66 11.6 0.015-0.001-0.2% 1.0 8.49 0 AKDUA AKBANK 8.4 28Nisan17 SATIM 0.20 0.21 0.17 0.18 17.1% -0.35 15.0 0.028 0.004 2.1% 1.0 8.19 275 AKDTN AKBANK 7.8 28Nisan17 SATIM 0.07 0.08 0.06 0.07 15.4% -0.14 16.2 0.071 0.003 4.2% 1.0 7.72 119 AKDTO AKBANK 7.2 28Nisan17 SATIM 0.02 0.04 0.01 0.03 50.0% -0.05 a.d. a.d. a.d. a.d. 1.0 7.16 0 AKDUD AKBANK 8.8 31Mayıs17 SATIM 0.45 0.46 0.41 0.42 9.6% -0.49 9.4 0.020 0.004 0.8% 1.0 8.34 0 AKDUE AKBANK 8.2 31Mayıs17 SATIM 0.22 0.23 0.20 0.21 9.8% -0.29 11.0 0.035 0.006 2.6% 1.0 7.97 0 AKDUF AKBANK 8.6 30Haziran17 SATIM 0.42 0.43 0.38 0.39 10.4% -0.40 8.3 0.025 0.006 1.4% 1.0 8.17 0 AKDUB AKBANK 8 30Haziran17 SATIM 0.23 0.24 0.21 0.22 9.3% -0.24 9.2 0.041 0.006 2.7% 1.0 7.76 1 EKDHK EMLAK GYO 3.3 31Mart17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.33 167 EKDHI EMLAK GYO 3.1 31Mart17 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 1.0 3.13 15 EKDHJ EMLAK GYO 2.9 31Mart17 ALIM 0.02 0.04 0.04 0.06-40.0% 0.44 35.9 0.023-0.009-29.5% 1.0 2.94 10 EKDHL EMLAK GYO 2.7 31Mart17 ALIM 0.18 0.20 0.20 0.22-9.5% 0.97 14.2 0.011-0.001-0.4% 1.0 2.90 0 EKDHO EMLAK GYO 3.4 28Nisan17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.05 a.d. a.d. a.d. a.d. 1.0 3.43 150 EKDHN EMLAK GYO 3.2 28Nisan17 ALIM 0.01 0.03 0.02 0.04-33.3% 0.15 15.1 0.068-0.001-6.1% 1.0 3.23 82 EKDHM EMLAK GYO 3 28Nisan17 ALIM 0.06 0.07 0.07 0.08-13.3% 0.39 16.9 0.026-0.002-3.5% 1.0 3.07 1,429 EKDIA EMLAK GYO 2.8 28Nisan17 ALIM 0.17 0.18 0.18 0.19-5.4% 0.68 11.2 0.015-0.002-1.3% 1.0 2.98 16 EKGYO EKDIB EMLAK GYO 3.4 31Mayıs17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.13 11.9 0.076-0.001-2.6% 1.0 3.44 0 2.885 EKDIC EMLAK GYO 3.2 31Mayıs17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.26 23.7 0.038-0.001-4.3% 1.0 3.24 524-0.69% EKDTH EMLAK GYO 3.2 31Mart17 SATIM 0.31 0.34 0.29 0.32 6.6% -1.00 8.7 0.010 0.000 0.0% 1.0 2.86 0 EKDTF EMLAK GYO 3 31Mart17 SATIM 0.11 0.13 0.10 0.12 9.1% -0.92 21.0 0.011-0.002-1.8% 1.0 2.87 0 EKDTG EMLAK GYO 2.8 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.13 25.0 0.074-0.004-19.4% 1.0 2.77 53 EKDTI EMLAK GYO 2.6 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 2.57 0 EKDTL EMLAK GYO 3.3 28Nisan17 SATIM 0.39 0.41 0.37 0.39 5.3% -0.91 6.6 0.011-0.001-0.2% 1.0 2.89 22 EKDTJ EMLAK GYO 3.1 28Nisan17 SATIM 0.22 0.24 0.21 0.23 4.5% -0.75 9.4 0.014-0.002-0.8% 1.0 2.86 0 EKDTK EMLAK GYO 2.9 28Nisan17 SATIM 0.09 0.10 0.09 0.10 0.0% -0.46 13.8 0.022-0.002-2.5% 1.0 2.80 201 EKDTM EMLAK GYO 2.7 28Nisan17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.20 13.7 0.050-0.002-4.1% 1.0 2.65 2 EKDTN EMLAK GYO 3.1 31Mayıs17 SATIM 0.22 0.23 0.22 0.23 0.0% -0.64 8.1 0.016-0.001-0.7% 1.0 2.87 125 EKDTO EMLAK GYO 2.9 31Mayıs17 SATIM 0.12 0.13 0.11 0.12 8.7% -0.43 10.0 0.023-0.002-1.3% 1.0 2.77 0 3

Dün Hassasiyet** (TETA) ERDHK EREGLI 6.2 31Mart17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.06 24.5 0.167-0.003-16.0% 1.0 6.23 662 ERDHL EREGLI 5.7 31Mart17 ALIM 0.23 0.25 0.22 0.24 4.3% 0.89 21.1 0.012-0.007-3.0% 1.0 5.95 0 ERDHI EREGLI 5.2 31Mart17 ALIM 0.72 0.74 0.70 0.72 2.8% 1.00 8.0 0.010 0.000 0.0% 1.0 5.94 0 ERDHJ EREGLI 4.8 31Mart17 ALIM 1.12 1.14 1.10 1.12 1.8% 1.00 5.2 0.010 0.000 0.0% 1.0 5.94 0 ERDHN EREGLI 6.5 28Nisan17 ALIM 0.05 0.07 0.04 0.06 20.0% 0.19 18.1 0.054-0.003-5.1% 1.0 6.57 1,648 ERDHM EREGLI 6 28Nisan17 ALIM 0.20 0.21 0.20 0.21 0.0% 0.51 14.3 0.020-0.005-2.5% 1.0 6.21 102 ERDIA EREGLI 5.5 28Nisan17 ALIM 0.54 0.56 0.53 0.55 1.9% 0.81 8.6 0.013-0.003-0.6% 1.0 6.06 0 ERDID EREGLI 6.6 31Mayıs17 ALIM 0.04 0.06 0.04 0.06 0.0% 0.12 11.9 0.084-0.001-2.9% 1.0 6.66 1 ERDIC EREGLI 6.1 31Mayıs17 ALIM 0.12 0.13 0.12 0.13 0.0% 0.28 13.6 0.035-0.003-2.2% 1.0 6.23 349 EREGL ERDIB EREGLI 6.8 30Haziran17 ALIM 0.06 0.07 0.06 0.07 0.0% 0.14 12.6 0.074-0.001-2.0% 1.0 6.87 156 5.925 ERDHO EREGLI 6.3 30Haziran17 ALIM 0.13 0.14 0.13 0.14 0.0% 0.27 11.6 0.036-0.002-1.6% 1.0 6.44 305 0.34% ERDTH EREGLI 5.6 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.05 a.d. a.d. a.d. a.d. 1.0 5.57 45 ERDTI EREGLI 5.2 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.17 8 ERDTF EREGLI 4.9 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.87 7 ERDTG EREGLI 4.6 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.57 0 ERDTM EREGLI 6.2 28Nisan17 SATIM 0.33 0.37 0.35 0.39-5.4% -0.64 10.4 0.016-0.004-1.3% 1.0 5.83 0 ERDTJ EREGLI 5.7 28Nisan17 SATIM 0.11 0.14 0.12 0.15-7.4% -0.29 13.1 0.034-0.004-3.5% 1.0 5.56 617 ERDTK EREGLI 5.2 28Nisan17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.10 13.7 0.104-0.002-5.4% 1.0 5.15 43 ERDTO EREGLI 5.9 31Mayıs17 SATIM 0.42 0.43 0.44 0.45-4.5% -0.62 8.7 0.016-0.003-0.7% 1.0 5.47 0 ERDUA EREGLI 5.5 31Mayıs17 SATIM 0.22 0.23 0.23 0.24-4.3% -0.40 10.5 0.025-0.003-1.4% 1.0 5.27 2 ERDTN EREGLI 6 30Haziran17 SATIM 0.50 0.51 0.52 0.53-3.8% -0.61 7.1 0.016-0.002-0.5% 1.0 5.49 25 ERDTL EREGLI 5.5 30Haziran17 SATIM 0.25 0.26 0.27 0.28-7.3% -0.38 8.7 0.026-0.003-1.0% 1.0 5.24 100 GADKI GARANTI 8.9 31Mart17 ALIM 0.05 0.07 0.12 0.14-53.8% 0.35 50.6 0.029-0.024-39.4% 1.0 8.97 178 GADKJ GARANTI 8.4 31Mart17 ALIM 0.42 0.44 0.53 0.55-20.4% 0.92 18.9 0.011-0.007-1.6% 1.0 8.84 0 GADKG GARANTI 7.9 31Mart17 ALIM 0.91 0.93 1.02 1.04-10.7% 1.00 9.5 0.010 0.000 0.0% 1.0 8.83 0 GADKH GARANTI 7.4 31Mart17 ALIM 1.40 1.43 1.52 1.55-7.8% 1.00 6.2 0.010 0.000 0.0% 1.0 8.83 0 GADKK GARANTI 6.9 31Mart17 ALIM 1.90 1.93 2.02 2.05-5.9% 1.00 4.6 0.010 0.001 0.0% 1.0 8.83 0 GADLB GARANTI 10 28Nisan17 ALIM 0.01 0.03 0.02 0.04-33.3% 0.05 17.6 0.196-0.001-7.5% 1.0 10.03 39 GADLA GARANTI 9.5 28Nisan17 ALIM 0.04 0.05 0.07 0.08-40.0% 0.14 24.9 0.072-0.003-7.6% 1.0 9.55 177 GADKN GARANTI 9 28Nisan17 ALIM 0.15 0.17 0.20 0.21-22.0% 0.33 17.1 0.031-0.006-3.8% 1.0 9.17 298 GADKM GARANTI 8.5 28Nisan17 ALIM 0.37 0.38 0.45 0.46-17.6% 0.59 13.7 0.017-0.007-1.8% 1.0 8.88 21 GADKL GARANTI 8 28Nisan17 ALIM 0.73 0.76 0.82 0.85-10.8% 0.80 9.3 0.013-0.005-0.6% 1.0 8.76 0 GADLD GARANTI 10.1 31Mayıs17 ALIM 0.06 0.07 0.08 0.09-23.5% 0.13 18.0 0.079-0.002-3.5% 1.0 10.17 43 GADLC GARANTI 9.6 31Mayıs17 ALIM 0.13 0.14 0.16 0.17-18.2% 0.23 15.7 0.043-0.004-2.7% 1.0 9.74 93 GADLE GARANTI 9.1 31Mayıs17 ALIM 0.26 0.27 0.31 0.32-15.9% 0.39 12.9 0.026-0.005-1.8% 1.0 9.37 20 GARAN GADLF GARANTI 9.6 30Haziran17 ALIM 0.22 0.23 0.26 0.27-15.1% 0.31 11.8 0.033-0.004-1.6% 1.0 9.83 0 8.805 GADKO GARANTI 9.1 30Haziran17 ALIM 0.39 0.40 0.44 0.45-11.2% 0.45 10.0 0.022-0.004-1.0% 1.0 9.50 38-1.23% GADYE GARANTI 8.7 31Mart17 SATIM 0.05 0.07 0.03 0.05 50.0% -0.32 45.9 0.031-0.023-38.4% 1.0 8.63 692 GADYF GARANTI 8.2 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 8.17 4 GADYC GARANTI 7.7 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.67 238 GADYD GARANTI 7.2 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.17 116 GADYG GARANTI 6.7 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.67 0 GADYM GARANTI 9.5 28Nisan17 SATIM 0.90 0.92 0.80 0.82 12.3% -0.86 8.3 0.012-0.003-0.3% 1.0 8.58 2 GADYL GARANTI 9 28Nisan17 SATIM 0.50 0.51 0.43 0.44 16.1% -0.67 11.8 0.015-0.006-1.2% 1.0 8.49 4 GADYH GARANTI 8.5 28Nisan17 SATIM 0.23 0.24 0.19 0.20 20.5% -0.41 15.3 0.024-0.007-2.8% 1.0 8.26 58 GADYI GARANTI 8 28Nisan17 SATIM 0.09 0.10 0.08 0.09 11.8% -0.20 17.8 0.050-0.005-5.0% 1.0 7.90 741 GADYJ GARANTI 7.5 28Nisan17 SATIM 0.03 0.05 0.02 0.04 33.3% -0.08 15.7 0.119-0.003-6.4% 1.0 7.45 0 GADZA GARANTI 9 31Mayıs17 SATIM 0.56 0.57 0.49 0.50 14.1% -0.57 8.9 0.017-0.005-0.8% 1.0 8.43 0 GADYN GARANTI 8.5 31Mayıs17 SATIM 0.31 0.32 0.28 0.29 10.5% -0.39 10.7 0.026-0.005-1.5% 1.0 8.18 87 GADYO GARANTI 8 31Mayıs17 SATIM 0.17 0.18 0.14 0.15 20.7% -0.24 12.1 0.043-0.004-2.2% 1.0 7.82 150 GADZB GARANTI 8.6 30Haziran17 SATIM 0.42 0.43 0.37 0.38 13.3% -0.40 8.4 0.025-0.004-0.9% 1.0 8.17 0 GADYK GARANTI 8 30Haziran17 SATIM 0.23 0.24 0.20 0.21 14.6% -0.25 9.5 0.040-0.003-1.4% 1.0 7.76 46 4

Dün (TETA) Hassasiyet** HADIA HALKBANK 11.5 31Mart17 ALIM 0.01 0.04 0.60 0.63-95.9% 0.01 a.d. a.d. a.d. a.d. 1.0 11.54 5 HADIB HALKBANK 10.6 31Mart17 ALIM 0.20 0.25 1.50 1.54-85.2% 0.54 23.6 0.018-0.039-17.4% 1.0 10.85 2 HADHN HALKBANK 9.8 31Mart17 ALIM 0.85 0.90 2.29 2.33-62.1% 0.94 11.2 0.011-0.009-1.0% 1.0 10.70 3 HADHO HALKBANK 9.1 31Mart17 ALIM 1.54 1.59 2.99 3.03-48.0% 1.00 6.7 0.010 0.000 0.0% 1.0 10.69 0 HADIF HALKBANK 13.4 28Nisan17 ALIM 0.01 0.03 0.07 0.09-75.0% 0.01 a.d. a.d. a.d. a.d. 1.0 13.43 712 HADID HALKBANK 12.5 28Nisan17 ALIM 0.01 0.03 0.25 0.27-92.3% 0.06 43.5 0.170-0.003-13.4% 1.0 12.53 2,133 HADIC HALKBANK 11.6 28Nisan17 ALIM 0.14 0.18 0.78 0.80-79.7% 0.24 14.7 0.042-0.008-4.7% 1.0 11.78 28 HADIG HALKBANK 10.7 28Nisan17 ALIM 0.49 0.54 1.54 1.57-66.9% 0.54 10.6 0.019-0.010-1.9% 1.0 11.24 145 HADIH HALKBANK 12.4 31Mayıs17 ALIM 0.09 0.14 0.45 0.46-74.7% 0.14 11.2 0.070-0.004-3.3% 1.0 12.54 481 HADII HALKBANK 11.5 31Mayıs17 ALIM 0.28 0.34 0.96 0.98-68.0% 0.32 10.2 0.031-0.006-2.0% 1.0 11.84 63 HADIJ HALKBANK 10.7 31Mayıs17 ALIM 0.60 0.65 1.55 1.58-60.1% 0.52 8.6 0.019-0.007-1.1% 1.0 11.35 22 HALKB HADIK HALKBANK 12.9 30Haziran17 ALIM 0.11 0.14 0.45 0.46-72.5% 0.15 12.0 0.066-0.003-2.6% 1.0 13.04 106 10.635 HADIE HALKBANK 12 30Haziran17 ALIM 0.29 0.31 0.86 0.88-65.5% 0.29 10.0 0.035-0.005-1.6% 1.0 12.31 67-12.00% HADTL HALKBANK 10.8 31Mart17 SATIM 0.22 0.27 0.01 0.03 1125.0% -0.65 25.9 0.015-0.030-12.1% 1.0 10.53 97 HADTM HALKBANK 10 31Mart17 SATIM 0.02 0.04 0.01 0.03 50.0% -0.09 30.6 0.107-0.013-44.5% 1.0 9.96 56 HADTJ HALKBANK 9.3 31Mart17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 9.27 53 HADTK HALKBANK 8.7 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 8.67 139 HADUB HALKBANK 11.8 28Nisan17 SATIM 1.02 1.07 0.25 0.27 301.9% -0.88 8.8 0.011-0.003-0.3% 1.0 10.73 28 HADTN HALKBANK 11 28Nisan17 SATIM 0.47 0.52 0.08 0.10 450.0% -0.59 12.1 0.017-0.007-1.5% 1.0 10.48 1,939 HADTO HALKBANK 10.2 28Nisan17 SATIM 0.17 0.22 0.02 0.04 550.0% -0.28 13.9 0.035-0.006-3.3% 1.0 9.98 9 HADUC HALKBANK 9.4 28Nisan17 SATIM 0.05 0.10 0.01 0.03 275.0% -0.12 13.1 0.086-0.004-5.5% 1.0 9.30 0 HADUF HALKBANK 11.4 31Mayıs17 SATIM 0.95 1.00 0.30 0.31 219.7% -0.68 7.2 0.015-0.005-0.5% 1.0 10.40 0 HADUE HALKBANK 10.7 31Mayıs17 SATIM 0.55 0.60 0.14 0.15 296.6% -0.49 8.7 0.021-0.006-1.0% 1.0 10.10 4 HADUD HALKBANK 10 31Mayıs17 SATIM 0.26 0.31 0.07 0.08 280.0% -0.30 10.5 0.033-0.005-1.8% 1.0 9.69 75 HADUG HALKBANK 11.3 30Haziran17 SATIM 0.91 0.96 0.35 0.36 163.4% -0.59 6.6 0.017-0.005-0.5% 1.0 10.34 11 HADUA HALKBANK 10.5 30Haziran17 SATIM 0.46 0.51 0.18 0.19 162.2% -0.41 8.7 0.025-0.005-1.0% 1.0 9.99 27 ISDIN ISBANK 5.5 31Mart17 ALIM 1.14 1.17 1.20 1.23-4.9% 1.00 5.7 0.010 0.000 0.0% 1.0 6.67 0 ISDIO ISBANK 5.1 31Mart17 ALIM 1.54 1.57 1.60 1.63-3.7% 1.00 4.2 0.010 0.001 0.0% 1.0 6.67 0 ISDJE ISBANK 7.1 28Nisan17 ALIM 0.03 0.04 0.05 0.06-36.4% 0.15 24.7 0.068-0.003-7.7% 1.0 7.14 134 ISDJC ISBANK 6.6 28Nisan17 ALIM 0.17 0.18 0.20 0.21-14.6% 0.43 16.5 0.023-0.005-2.9% 1.0 6.78 48 ISDJA ISBANK 6.1 28Nisan17 ALIM 0.47 0.50 0.52 0.55-9.3% 0.76 10.1 0.013-0.004-0.8% 1.0 6.60 50 ISDJB ISBANK 5.7 28Nisan17 ALIM 0.80 0.82 0.85 0.87-5.8% 0.90 7.3 0.011-0.002-0.2% 1.0 6.52 1 ISDJF ISBANK 6.7 31Mayıs17 ALIM 0.24 0.25 0.27 0.28-10.9% 0.45 12.2 0.022-0.004-1.5% 1.0 6.95 27 ISDJG ISBANK 6.2 31Mayıs17 ALIM 0.52 0.54 0.56 0.58-7.0% 0.69 8.6 0.015-0.003-0.6% 1.0 6.74 0 ISCTR ISDJH ISBANK 7 30Haziran17 ALIM 0.22 0.23 0.24 0.25-8.2% 0.38 11.2 0.027-0.003-1.3% 1.0 7.23 0 6.635 ISDJD ISBANK 6.5 30Haziran17 ALIM 0.44 0.45 0.47 0.48-6.3% 0.58 8.6 0.017-0.003-0.7% 1.0 6.95 175-0.75% ISDUJ ISBANK 5.1 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.07 112 ISDUK ISBANK 4.7 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.67 0 ISDVA ISBANK 6.3 28Nisan17 SATIM 0.14 0.16 0.13 0.14 11.1% -0.36 15.6 0.028-0.005-3.1% 1.0 6.14 1,198 ISDUN ISBANK 5.9 28Nisan17 SATIM 0.05 0.07 0.04 0.06 20.0% -0.16 16.2 0.065-0.003-4.9% 1.0 5.83 1,113 ISDUL ISBANK 5.5 28Nisan17 SATIM 0.02 0.04 0.01 0.03 50.0% -0.06 13.6 0.157-0.002-5.3% 1.0 5.46 121 ISDUM ISBANK 5.1 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 5.07 0 ISDVC ISBANK 6.5 31Mayıs17 SATIM 0.29 0.30 0.26 0.27 11.3% -0.45 10.3 0.022-0.004-1.2% 1.0 6.20 38 ISDVB ISBANK 6 31Mayıs17 SATIM 0.12 0.13 0.11 0.12 8.7% -0.23 12.4 0.043-0.003-2.2% 1.0 5.87 365 ISDVD ISBANK 5.9 30Haziran17 SATIM 0.14 0.15 0.13 0.14 7.4% -0.22 9.9 0.046-0.002-1.6% 1.0 5.75 5 ISDUO ISBANK 5.4 30Haziran17 SATIM 0.06 0.07 0.06 0.07 0.0% -0.11 11.0 0.092-0.001-2.2% 1.0 5.33 60 5

Dün (TETA) Hassasiyet** KCDHH KOC HOLDING 15.5 31Mart17 ALIM 0.09 0.10 0.10 0.11-9.5% 0.57 48.1 0.035-0.022-22.8% 0.5 15.70 12 KCDHF KOC HOLDING 13.9 31Mart17 ALIM 0.82 0.84 0.82 0.84 0.0% 1.00 9.2 0.020 0.000 0.0% 0.5 15.58 0 KCDHG KOC HOLDING 13.2 31Mart17 ALIM 1.17 1.20 1.17 1.20 0.0% 1.00 6.5 0.020 0.000 0.0% 0.5 15.60 0 KCDHJ KOC HOLDING 17 28Nisan17 ALIM 0.03 0.05 0.03 0.05 0.0% 0.12 20.4 0.167-0.003-6.5% 0.5 17.10 233 KCDHI KOC HOLDING 16 28Nisan17 ALIM 0.12 0.13 0.13 0.14-7.4% 0.33 20.1 0.061-0.005-4.1% 0.5 16.26 179 KCDHK KOC HOLDING 14.8 28Nisan17 ALIM 0.42 0.44 0.42 0.44 0.0% 0.69 12.3 0.029-0.005-1.2% 0.5 15.68 0 KCHOL KCDHM KOC HOLDING 16.6 31Mayıs17 ALIM 0.15 0.16 0.15 0.16 0.0% 0.30 15.1 0.067-0.003-2.2% 0.5 16.92 0 15.550 KCDHL KOC HOLDING 15.5 31Mayıs17 ALIM 0.36 0.37 0.36 0.37 0.0% 0.53 11.4 0.037-0.004-1.1% 0.5 16.24 0 0.13% KCDTD KOC HOLDING 14 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.5 13.94 3 KCDTB KOC HOLDING 13.5 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.5 13.44 4 KCDTC KOC HOLDING 12.6 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.5 12.54 4 KCDTF KOC HOLDING 15.6 28Nisan17 SATIM 0.30 0.32 0.31 0.32-1.6% -0.55 13.5 0.036-0.006-1.8% 0.5 14.96 35 KCDTE KOC HOLDING 14.5 28Nisan17 SATIM 0.10 0.11 0.10 0.11 0.0% -0.24 18.4 0.083-0.005-4.3% 0.5 14.28 213 KCDTG KOC HOLDING 13.6 28Nisan17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.10 16.4 0.204-0.002-6.1% 0.5 13.50 0 KCDTH KOC HOLDING 15.3 31Mayıs17 SATIM 0.29 0.30 0.30 0.31-3.3% -0.42 11.0 0.047-0.004-1.4% 0.5 14.70 41 KCDTI KOC HOLDING 14.2 31Mayıs17 SATIM 0.13 0.14 0.13 0.14 0.0% -0.22 13.0 0.091-0.003-2.3% 0.5 13.92 9 KRDAO KARDEMIR 1.45 31Mart17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 1.47 2 KRDBA KARDEMIR 1.35 31Mart17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 1.37 1,899 KRDAM KARDEMIR 1.25 31Mart17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 1.27 117 KRDAN KARDEMIR 1.15 31Mart17 ALIM 0.01 0.03 0.02 0.04-33.3% 0.45 35.8 0.011-0.007-33.6% 2.0 1.17 0 KRDBD KARDEMIR 1.5 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 1.52 0 KRDBC KARDEMIR 1.4 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 2.0 1.42 171 KRDBB KARDEMIR 1.3 28Nisan17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.08 11.2 0.061-0.001-2.9% 2.0 1.32 322 KRDBE KARDEMIR 1.2 28Nisan17 ALIM 0.04 0.06 0.04 0.06 0.0% 0.34 15.3 0.015-0.002-3.3% 2.0 1.23 95 KRDMD KRDBG KARDEMIR 1.3 31Mayıs17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.19 12.0 0.026-0.001-2.8% 2.0 1.32 2 1.145 KRDBF KARDEMIR 1.2 31Mayıs17 ALIM 0.08 0.09 0.08 0.09 0.0% 0.44 11.9 0.011-0.001-1.6% 2.0 1.25 27 0.00% KRDRA KARDEMIR 1.35 31Mart17 SATIM 0.40 0.43 0.41 0.44-2.4% -1.00 5.3 0.005 0.000 0.0% 2.0 1.14 0 KRDPO KARDEMIR 1.25 31Mart17 SATIM 0.20 0.23 0.21 0.24-4.4% -1.00 10.0 0.005 0.000 0.0% 2.0 1.14 0 KRDPM KARDEMIR 1.15 31Mart17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.55 33.9 0.009-0.007-22.8% 2.0 1.13 0 KRDPN KARDEMIR 1.05 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 2.0 1.04 0 KRDRD KARDEMIR 1.35 28Nisan17 SATIM 0.38 0.41 0.39 0.42-2.5% -0.97 5.4 0.005 0.000 0.0% 2.0 1.15 4 KRDRB KARDEMIR 1.25 28Nisan17 SATIM 0.20 0.22 0.21 0.23-4.5% -0.82 8.9 0.006-0.001-0.5% 2.0 1.14 0 KRDRC KARDEMIR 1.15 28Nisan17 SATIM 0.07 0.08 0.08 0.09-11.8% -0.46 14.0 0.011-0.002-2.5% 2.0 1.11 5 KRDRE KARDEMIR 1.05 28Nisan17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.16 12.0 0.032-0.001-3.7% 2.0 1.03 0 KRDRG KARDEMIR 1.2 31Mayıs17 SATIM 0.14 0.16 0.15 0.17-6.2% -0.56 8.4 0.009-0.001-0.9% 2.0 1.12 0 KRDRF KARDEMIR 1.1 31Mayıs17 SATIM 0.06 0.07 0.06 0.07 0.0% -0.30 11.0 0.017-0.001-1.8% 2.0 1.07 0 6

Dün (TETA) Hassasiyet** s SADFO SABANCI HOLDING 9.6 31Mart17 ALIM 0.36 0.39 0.43 0.46-15.7% 0.89 23.0 0.011-0.010-2.7% 1.0 9.99 0 SADGA SABANCI HOLDING 8.7 31Mart17 ALIM 1.25 1.29 1.31 1.35-4.5% 1.00 7.8 0.010 0.000 0.0% 1.0 9.99 0 SADGD SABANCI HOLDING 11.8 28Nisan17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 1.0 11.83 0 SADGC SABANCI HOLDING 11 28Nisan17 ALIM 0.03 0.05 0.03 0.05 0.0% 0.09 21.9 0.112-0.003-6.7% 1.0 11.05 6 SADGB SABANCI HOLDING 10.25 28Nisan17 ALIM 0.16 0.17 0.19 0.20-15.4% 0.33 20.2 0.030-0.007-4.1% 1.0 10.42 18 SAHOL SADGE SABANCI HOLDING 9.5 28Nisan17 ALIM 0.55 0.58 0.60 0.63-8.1% 0.69 11.9 0.015-0.007-1.2% 1.0 10.08 0 9.945 SADGF SABANCI HOLDING 10.5 31Mayıs17 ALIM 0.24 0.25 0.26 0.27-7.5% 0.35 14.3 0.029-0.005-2.0% 1.0 10.75 47-0.70% SADRK SABANCI HOLDING 9.1 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 9.07 0 SADRL SABANCI HOLDING 8.4 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 8.37 0 SADRO SABANCI HOLDING 10.3 28Nisan17 SATIM 0.58 0.60 0.54 0.56 7.3% -0.69 11.6 0.015-0.006-1.1% 1.0 9.70 0 SADRN SABANCI HOLDING 9.5 28Nisan17 SATIM 0.19 0.20 0.17 0.18 11.4% -0.31 16.3 0.032-0.007-3.4% 1.0 9.30 0 SADRM SABANCI HOLDING 9.25 28Nisan17 SATIM 0.12 0.14 0.11 0.12 13.0% -0.22 16.0 0.045-0.006-4.2% 1.0 9.11 10 SADSA SABANCI HOLDING 8.5 28Nisan17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.06 16.3 0.157-0.002-7.6% 1.0 8.46 0 SADSB SABANCI HOLDING 9.5 31Mayıs17 SATIM 0.26 0.27 0.25 0.26 3.9% -0.32 11.9 0.031-0.005-1.8% 1.0 9.23 0 TCDDF TURKCELL 12 31Mart17 ALIM 0.13 0.16 0.24 0.27-43.1% 0.56 42.9 0.018-0.033-23.1% 1.0 12.16 26 TCDDG TURKCELL 11.25 31Mart17 ALIM 0.77 0.81 0.92 0.96-16.0% 0.99 14.5 0.010-0.001-0.2% 1.0 12.06 0 TCDDD TURKCELL 10.7 31Mart17 ALIM 1.32 1.36 1.47 1.51-10.1% 1.00 8.8 0.010 0.000 0.0% 1.0 12.06 0 TCDDE TURKCELL 9.8 31Mart17 ALIM 2.22 2.26 2.36 2.40-5.9% 1.00 5.3 0.010 0.001 0.0% 1.0 12.06 0 TCDDH TURKCELL 12.5 28Nisan17 ALIM 0.21 0.23 0.27 0.29-21.4% 0.37 19.1 0.028-0.008-3.7% 1.0 12.73 22 TCDDI TURKCELL 11.75 28Nisan17 ALIM 0.61 0.64 0.71 0.74-13.8% 0.67 12.6 0.015-0.008-1.3% 1.0 12.39 0 TCDDK TURKCELL 11 28Nisan17 ALIM 1.20 1.23 1.33 1.36-9.7% 0.86 8.4 0.012-0.004-0.4% 1.0 12.23 0 TCELL TCDDJ TURKCELL 10.25 28Nisan17 ALIM 1.89 1.93 2.03 2.07-6.8% 0.95 5.9 0.011-0.001-0.1% 1.0 12.18 0 12.030 TCDDL TURKCELL 12.4 31Mayıs17 ALIM 0.46 0.48 0.53 0.55-13.0% 0.49 12.2 0.021-0.006-1.3% 1.0 12.88 1-0.99% TCDYS TURKCELL 11.5 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.05 36.2 0.195-0.006-28.7% 1.0 11.47 0 TCDYT TURKCELL 10.75 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 10.72 94 TCDYP TURKCELL 10.2 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 10.17 30 TCDYR TURKCELL 9.6 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 9.57 68 TCDYY TURKCELL 12 28Nisan17 SATIM 0.30 0.32 0.26 0.28 14.8% -0.42 15.7 0.024-0.009-2.8% 1.0 11.68 100 TCDYU TURKCELL 11.25 28Nisan17 SATIM 0.11 0.12 0.09 0.10 21.1% -0.19 19.4 0.055-0.006-5.1% 1.0 11.13 5 TCDYV TURKCELL 10.5 28Nisan17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.07 17.1 0.153-0.003-7.1% 1.0 10.45 22 TCDYZ TURKCELL 9.75 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 9.72 0 TCDZP TURKCELL 11.5 31Mayıs17 SATIM 0.25 0.26 0.22 0.23 13.3% -0.27 12.5 0.037-0.005-2.1% 1.0 11.24 17 7

Dün Hassasiyet** (TETA) THDJK TURK HAVA Y 6.4 31Mart17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.43 209 THDJL TURK HAVA Y 6 31Mart17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.03 2,302 THDJM TURK HAVA Y 5.6 31Mart17 ALIM 0.02 0.04 0.06 0.07-53.8% 0.28 43.0 0.035-0.014-46.6% 1.0 5.64 181 THDJI TURK HAVA Y 5.2 31Mart17 ALIM 0.31 0.33 0.37 0.39-15.8% 0.94 16.1 0.011-0.004-1.1% 1.0 5.53 0 THDJJ TURK HAVA Y 4.8 31Mart17 ALIM 0.70 0.72 0.76 0.78-7.8% 1.00 7.7 0.010 0.000 0.0% 1.0 5.52 0 THDKC TURK HAVA Y 6.7 28Nisan17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.03 a.d. a.d. a.d. a.d. 1.0 6.73 5 THDJN TURK HAVA Y 6.3 28Nisan17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.09 16.5 0.108-0.002-5.6% 1.0 6.34 3,249 THDJO TURK HAVA Y 5.9 28Nisan17 ALIM 0.08 0.09 0.10 0.11-19.0% 0.27 18.7 0.037-0.004-4.5% 1.0 5.99 1,365 THDKA TURK HAVA Y 5.5 28Nisan17 ALIM 0.24 0.25 0.28 0.29-14.0% 0.56 12.7 0.018-0.005-2.0% 1.0 5.75 122 THDKD TURK HAVA Y 5.1 28Nisan17 ALIM 0.52 0.54 0.57 0.59-8.6% 0.80 8.3 0.013-0.003-0.6% 1.0 5.64 0 THDKE TURK HAVA Y 6.2 31Mayıs17 ALIM 0.09 0.10 0.10 0.11-9.5% 0.24 14.2 0.042-0.002-2.6% 1.0 6.30 196 THDKF TURK HAVA Y 5.8 31Mayıs17 ALIM 0.21 0.22 0.24 0.25-12.2% 0.43 11.2 0.023-0.003-1.6% 1.0 6.02 110 THDKG TURK HAVA Y 5.4 31Mayıs17 ALIM 0.41 0.43 0.45 0.47-8.7% 0.64 8.2 0.016-0.003-0.8% 1.0 5.83 5 THYAO THDKH TURK HAVA Y 6.5 30Haziran17 ALIM 0.09 0.10 0.10 0.11-9.5% 0.21 12.2 0.047-0.002-2.0% 1.0 6.60 130 5.505 THDKB TURK HAVA Y 6 30Haziran17 ALIM 0.21 0.22 0.24 0.25-12.2% 0.39 9.9 0.026-0.003-1.2% 1.0 6.22 489-1.08% THDVF TURK HAVA Y 6.2 31Mart17 SATIM 0.69 0.71 0.63 0.65 9.4% -1.00 7.9 0.010 0.000 0.0% 1.0 5.49 0 THDVG TURK HAVA Y 5.8 31Mart17 SATIM 0.29 0.31 0.24 0.26 20.0% -0.96 17.5 0.011-0.002-0.6% 1.0 5.49 0 THDVH TURK HAVA Y 5.4 31Mart17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.26 38.1 0.039-0.014-46.8% 1.0 5.36 11 THDVD TURK HAVA Y 5 31Mart17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 4.97 41 THDVE TURK HAVA Y 4.6 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.57 2 THDVM TURK HAVA Y 6.1 28Nisan17 SATIM 0.57 0.59 0.53 0.55 7.4% -0.83 7.8 0.012-0.003-0.4% 1.0 5.51 0 THDVI TURK HAVA Y 5.7 28Nisan17 SATIM 0.28 0.29 0.25 0.26 11.8% -0.59 11.4 0.017-0.005-1.6% 1.0 5.41 1 THDVJ TURK HAVA Y 5.3 28Nisan17 SATIM 0.11 0.12 0.10 0.11 9.5% -0.30 14.7 0.033-0.004-3.7% 1.0 5.18 98 THDVK TURK HAVA Y 4.9 28Nisan17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.12 13.6 0.083-0.002-6.0% 1.0 4.85 9 THDVN TURK HAVA Y 4.5 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 4.47 1 THDYB TURK HAVA Y 5.9 31Mayıs17 SATIM 0.45 0.46 0.41 0.42 9.6% -0.62 7.6 0.016-0.003-0.7% 1.0 5.44 0 THDVO TURK HAVA Y 5.5 31Mayıs17 SATIM 0.24 0.25 0.22 0.23 8.9% -0.41 9.4 0.024-0.003-1.4% 1.0 5.25 2 THDYA TURK HAVA Y 5.1 31Mayıs17 SATIM 0.11 0.12 0.10 0.11 9.5% -0.23 10.9 0.043-0.003-2.3% 1.0 4.98 1 THDYC TURK HAVA Y 5.5 30Haziran17 SATIM 0.27 0.28 0.26 0.27 3.8% -0.39 7.7 0.025-0.003-1.0% 1.0 5.22 0 THDVL TURK HAVA Y 5.1 30Haziran17 SATIM 0.15 0.16 0.14 0.15 6.9% -0.24 8.7 0.041-0.002-1.5% 1.0 4.94 1 TTDGD TURK TELEKOM 6.3 31Mart17 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 1.0 6.33 30 TTDGE TURK TELEKOM 5.9 31Mart17 ALIM 0.05 0.07 0.08 0.10-33.3% 0.53 46.9 0.019-0.015-25.8% 1.0 5.97 46 TTDGB TURK TELEKOM 5.5 31Mart17 ALIM 0.40 0.43 0.43 0.46-6.7% 0.99 13.6 0.010-0.001-0.1% 1.0 5.93 0 TTDGC TURK TELEKOM 5.1 31Mart17 ALIM 0.80 0.83 0.83 0.86-3.6% 1.00 7.1 0.010 0.000 0.0% 1.0 5.93 0 TTDGH TURK TELEKOM 6.6 28Nisan17 ALIM 0.01 0.03 0.02 0.04-33.3% 0.09 19.3 0.107-0.001-7.4% 1.0 6.63 0 TTDGG TURK TELEKOM 6.2 28Nisan17 ALIM 0.08 0.09 0.09 0.10-10.5% 0.31 21.9 0.032-0.004-4.2% 1.0 6.29 20 TTDGF TURK TELEKOM 5.8 28Nisan17 ALIM 0.27 0.29 0.29 0.31-6.7% 0.65 13.5 0.016-0.004-1.4% 1.0 6.09 3 TTDGI TURK TELEKOM 5.4 28Nisan17 ALIM 0.59 0.62 0.61 0.64-3.2% 0.87 8.4 0.011-0.002-0.3% 1.0 6.02 0 TTKOM TTDGK TURK TELEKOM 6 31Mayıs17 ALIM 0.26 0.27 0.28 0.29-7.0% 0.54 11.8 0.019-0.003-1.1% 1.0 6.27 12 5.905 TTDGJ TURK TELEKOM 5.6 31Mayıs17 ALIM 0.52 0.54 0.55 0.57-5.4% 0.75 8.3 0.014-0.002-0.4% 1.0 6.14 0-0.51% TTDSA TURK TELEKOM 6.1 31Mart17 SATIM 0.19 0.21 0.17 0.19 11.1% -0.92 26.2 0.011-0.004-1.9% 1.0 5.89 10 TTDRO TURK TELEKOM 5.7 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.09 32.0 0.108-0.005-23.6% 1.0 5.67 0 TTDRM TURK TELEKOM 5.3 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.27 10 TTDRN TURK TELEKOM 4.9 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.87 0 TTDSD TURK TELEKOM 6 28Nisan17 SATIM 0.19 0.21 0.18 0.20 5.3% -0.52 14.9 0.020-0.004-2.1% 1.0 5.79 100 TTDSB TURK TELEKOM 5.6 28Nisan17 SATIM 0.06 0.08 0.06 0.07 7.7% -0.21 17.3 0.047-0.003-4.3% 1.0 5.52 0 TTDSC TURK TELEKOM 5.2 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.07 14.7 0.143-0.001-6.9% 1.0 5.17 0 TTDSE TURK TELEKOM 4.8 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 4.77 0 TTDSF TURK TELEKOM 5.7 31Mayıs17 SATIM 0.13 0.14 0.12 0.13 8.0% -0.29 13.1 0.034-0.003-1.9% 1.0 5.56 0 TTDSG TURK TELEKOM 5.3 31Mayıs17 SATIM 0.05 0.07 0.05 0.06 9.1% -0.14 12.4 0.071-0.002-2.8% 1.0 5.23 3 8

Dün (TETA) Hassasiyet** TUDHK TUPRAS 88 31Mart17 ALIM 0.22 0.25 0.26 0.29-14.5% 0.56 41.3 0.089-0.052-22.0% 0.2 89.25 0 TUDHJ TUPRAS 82 31Mart17 ALIM 1.27 1.31 1.27 1.31 0.0% 0.99 13.3 0.051-0.002-0.2% 0.2 88.55 0 TUDHH TUPRAS 76 31Mart17 ALIM 2.47 2.51 2.47 2.51 0.0% 1.00 7.0 0.050 0.001 0.0% 0.2 88.55 0 TUDHI TUPRAS 71 31Mart17 ALIM 3.47 3.51 3.46 3.50 0.3% 1.00 5.0 0.050 0.001 0.0% 0.2 88.55 0 TUDHN TUPRAS 99 28Nisan17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.02 a.d. a.d. a.d. a.d. 0.2 99.15 2,785 TUDHM TUPRAS 92 28Nisan17 ALIM 0.07 0.09 0.07 0.09 0.0% 0.10 22.0 0.482-0.005-6.3% 0.2 92.45 1,221 TUDHL TUPRAS 85 28Nisan17 ALIM 0.37 0.39 0.37 0.39 0.0% 0.40 18.4 0.126-0.012-3.2% 0.2 86.95 116 TUDHO TUPRAS 78 28Nisan17 ALIM 1.19 1.22 1.19 1.22 0.0% 0.77 11.1 0.065-0.010-0.8% 0.2 84.10 0 TUPRS TUDIB TUPRAS 97 31Mayıs17 ALIM 0.11 0.12 0.11 0.12 0.0% 0.11 16.8 0.456-0.004-3.3% 0.2 97.60 105 88.275 TUDIA TUPRAS 90 31Mayıs17 ALIM 0.31 0.33 0.32 0.34-3.0% 0.28 15.3 0.177-0.007-2.3% 0.2 91.65 19 0.06% TUDTE TUPRAS 82 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.2 81.85 42 TUDTF TUPRAS 77 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.2 76.85 0 TUDTC TUPRAS 72 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.2 71.85 1,409 TUDTD TUPRAS 67 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.2 66.85 27 TUDTI TUPRAS 92 28Nisan17 SATIM 1.86 1.90 1.87 1.91-0.5% -0.90 8.3 0.056-0.004-0.2% 0.2 82.50 0 TUDTJ TUPRAS 86 28Nisan17 SATIM 0.89 0.92 0.91 0.94-2.2% -0.66 12.7 0.076-0.011-1.2% 0.2 81.40 1 TUDTG TUPRAS 80 28Nisan17 SATIM 0.32 0.34 0.33 0.35-2.9% -0.32 17.2 0.155-0.012-3.5% 0.2 78.30 6 TUDTH TUPRAS 74 28Nisan17 SATIM 0.09 0.10 0.10 0.11-9.5% -0.12 20.8 0.432-0.006-6.7% 0.2 73.50 124 TUDTK TUPRAS 88 31Mayıs17 SATIM 1.25 1.28 1.25 1.28 0.0% -0.64 8.9 0.078-0.008-0.6% 0.2 81.60 2 TUDTL TUPRAS 82 31Mayıs17 SATIM 0.61 0.63 0.62 0.64-1.6% -0.40 11.4 0.125-0.009-1.4% 0.2 78.85 0 VADHL VAKIFBANK 5.2 31Mart17 ALIM 0.18 0.20 0.30 0.32-38.7% 0.86 24.2 0.012-0.008-4.1% 1.0 5.40 1 VADHM VAKIFBANK 4.8 31Mart17 ALIM 0.56 0.58 0.70 0.72-19.7% 1.00 9.2 0.010 0.000 0.0% 1.0 5.38 0 VADHJ VAKIFBANK 4.5 31Mart17 ALIM 0.86 0.89 1.00 1.03-13.8% 1.00 6.0 0.010 0.000 0.0% 1.0 5.39 0 VADHK VAKIFBANK 4.2 31Mart17 ALIM 1.16 1.19 1.30 1.33-10.6% 1.00 4.5 0.010 0.000 0.0% 1.0 5.39 0 VADIA VAKIFBANK 5.8 28Nisan17 ALIM 0.05 0.07 0.09 0.10-36.8% 0.23 18.0 0.045-0.003-5.2% 1.0 5.87 10 VADHO VAKIFBANK 5.4 28Nisan17 ALIM 0.19 0.20 0.28 0.29-31.6% 0.53 14.3 0.019-0.004-2.3% 1.0 5.60 0 VADHN VAKIFBANK 5 28Nisan17 ALIM 0.47 0.49 0.59 0.61-20.0% 0.80 8.9 0.013-0.003-0.6% 1.0 5.49 0 VADIB VAKIFBANK 4.6 28Nisan17 ALIM 0.82 0.84 0.95 0.97-13.5% 0.93 6.0 0.011-0.001-0.1% 1.0 5.44 0 VADID VAKIFBANK 5.9 31Mayıs17 ALIM 0.09 0.10 0.13 0.14-29.6% 0.27 14.5 0.038-0.002-2.6% 1.0 6.00 5 VAKBN VADIC VAKIFBANK 5.5 31Mayıs17 ALIM 0.23 0.25 0.30 0.31-21.3% 0.48 10.7 0.021-0.003-1.3% 1.0 5.75 100 5.365 VADIE VAKIFBANK 5.7 30Haziran17 ALIM 0.23 0.24 0.29 0.30-20.3% 0.43 10.0 0.023-0.003-1.1% 1.0 5.94 25-2.37% VADTG VAKIFBANK 5 31Mart17 SATIM - - 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 4.97 358 VADTH VAKIFBANK 4.6 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.57 44 VADTF VAKIFBANK 4.3 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.27 65 VADTE VAKIFBANK 4 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.97 0 VADTL VAKIFBANK 5.8 28Nisan17 SATIM 0.43 0.44 0.33 0.34 29.9% -0.77 9.6 0.013-0.003-0.7% 1.0 5.36 7 VADTK VAKIFBANK 5.4 28Nisan17 SATIM 0.17 0.18 0.12 0.13 40.0% -0.47 14.1 0.021-0.004-2.5% 1.0 5.22 167 VADTI VAKIFBANK 5 28Nisan17 SATIM 0.06 0.08 0.03 0.05 75.0% -0.20 14.8 0.051-0.003-4.4% 1.0 4.92 271 VADTJ VAKIFBANK 4.6 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.07 12.5 0.153-0.001-7.0% 1.0 4.57 0 VADTM VAKIFBANK 5.3 31Mayıs17 SATIM 0.21 0.22 0.16 0.17 30.3% -0.40 10.2 0.025-0.003-1.4% 1.0 5.08 1,284 VADTN VAKIFBANK 4.9 31Mayıs17 SATIM 0.09 0.10 0.07 0.08 26.7% -0.21 11.8 0.047-0.002-2.4% 1.0 4.80 41 VADTO VAKIFBANK 5 30Haziran17 SATIM 0.14 0.15 0.11 0.12 26.1% -0.26 9.3 0.038-0.002-1.5% 1.0 4.85 0 9

Dün Hassasiyet** (TETA) YKDHH YAPI KREDI 3.8 31Mart17 ALIM 0.03 0.05 0.06 0.08-42.9% 0.49 39.4 0.020-0.012-29.4% 1.0 3.85 3 YKDHF YAPI KREDI 3.55 31Mart17 ALIM 0.24 0.26 0.27 0.29-10.7% 0.98 14.3 0.011-0.001-0.4% 1.0 3.81 0 YKDHG YAPI KREDI 3.3 31Mart17 ALIM 0.49 0.51 0.52 0.54-5.7% 1.00 7.5 0.010 0.000 0.0% 1.0 3.81 0 YKDHI YAPI KREDI 3.1 31Mart17 ALIM 0.69 0.71 0.72 0.74-4.1% 1.00 5.4 0.010 0.000 0.0% 1.0 3.81 0 YKDHL YAPI KREDI 4.5 28Nisan17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.04 a.d. a.d. a.d. a.d. 1.0 4.53 0 YKDHK YAPI KREDI 4.2 28Nisan17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.15 16.9 0.069-0.002-5.2% 1.0 4.24 3,521 YKDHJ YAPI KREDI 3.9 28Nisan17 ALIM 0.10 0.11 0.11 0.12-8.7% 0.44 16.3 0.023-0.003-2.9% 1.0 4.01 205 YKDHM YAPI KREDI 3.6 28Nisan17 ALIM 0.28 0.30 0.30 0.32-6.5% 0.76 9.8 0.013-0.002-0.8% 1.0 3.90 0 YKDHO YAPI KREDI 4.2 31Mayıs17 ALIM 0.07 0.08 0.07 0.08 0.0% 0.27 14.5 0.037-0.002-2.3% 1.0 4.28 64 YKBNK YKDHN YAPI KREDI 3.9 31Mayıs17 ALIM 0.17 0.18 0.19 0.20-10.3% 0.50 10.8 0.020-0.002-1.3% 1.0 4.08 62 3.795 YKDIA YAPI KREDI 4 30Haziran17 ALIM 0.19 0.20 0.20 0.21-4.9% 0.47 9.3 0.021-0.002-0.9% 1.0 4.20 175-0.52% YKDTE YAPI KREDI 3.6 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.05 a.d. a.d. a.d. a.d. 1.0 3.57 0 YKDTB YAPI KREDI 3.4 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.37 30 YKDTC YAPI KREDI 3.15 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.12 0 YKDTD YAPI KREDI 3 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 2.97 0 YKDTI YAPI KREDI 4.4 28Nisan17 SATIM 0.56 0.58 0.54 0.56 3.6% -0.94 6.2 0.011-0.001-0.1% 1.0 3.82 0 YKDTH YAPI KREDI 4.1 28Nisan17 SATIM 0.30 0.32 0.28 0.30 6.9% -0.78 9.4 0.013-0.002-0.7% 1.0 3.78 0 YKDTF YAPI KREDI 3.8 28Nisan17 SATIM 0.11 0.12 0.11 0.12 0.0% -0.44 14.2 0.023-0.003-2.7% 1.0 3.68 30 YKDTG YAPI KREDI 3.5 28Nisan17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.17 14.0 0.059-0.002-4.9% 1.0 3.45 2 YKDTJ YAPI KREDI 3.8 31Mayıs17 SATIM 0.15 0.16 0.14 0.15 6.9% -0.41 10.0 0.024-0.002-1.4% 1.0 3.64 0 YKDTK YAPI KREDI 3.5 31Mayıs17 SATIM 0.06 0.07 0.06 0.07 0.0% -0.21 12.1 0.048-0.002-2.5% 1.0 3.43 0 YKDTL YAPI KREDI 3.7 30Haziran17 SATIM 0.14 0.15 0.13 0.14 7.4% -0.33 8.6 0.030-0.002-1.2% 1.0 3.55 0 DXDJB DAX 12500 31Mart17 ALIM - - 0.01 0.03 0.0% 0.02 a.d. a.d. a.d. a.d. 0.001 12,508 104 DXDJA DAX 12000 31Mart17 ALIM 0.87 0.91 0.60 0.63 44.7% 0.90 47.8 2.8-0.022-2.4% 0.001 12,231 1 DXDJC DAX 11500 31Mart17 ALIM 2.82 2.86 2.44 2.48 15.4% 1.00 16.9 2.5 0.000 0.0% 0.001 12,225 0 DXDJD DAX 11000 31Mart17 ALIM 4.79 4.85 4.40 4.46 8.8% 1.00 9.9 2.5 0.000 0.0% 0.001 12,230 0 DXDJE DAX 10500 31Mart17 ALIM 6.77 6.83 6.37 6.43 6.3% 1.00 7.1 2.5 0.000 0.0% 0.001 12,232 0 DXDJJ DAX 13250 28Nisan17 ALIM 0.03 0.05 0.02 0.04 33.3% 0.04 a.d. a.d. a.d. a.d. 0.001 13,263 18 DXDJH DAX 12750 28Nisan17 ALIM 0.21 0.22 0.17 0.18 22.9% 0.18 40.7 13.6-0.017-8.1% 0.001 12,806 48 DXDJG DAX 12250 28Nisan17 ALIM 0.92 0.94 0.77 0.79 19.2% 0.49 25.3 5.2-0.026-2.8% 0.001 12,488 1 DXDJF DAX 11750 28Nisan17 ALIM 2.26 2.29 2.00 2.03 12.9% 0.76 16.0 3.3-0.020-0.9% 0.001 12,331 0 DXDJK DAX 11000 28Nisan17 ALIM 4.91 4.96 4.56 4.61 7.6% 0.94 9.2 2.7-0.008-0.2% 0.001 12,257 0 DXDJM DAX 13750 31Mayıs17 ALIM 0.05 0.07 0.04 0.06 20.0% 0.04 a.d. a.d. a.d. a.d. 0.001 13,768 0 DXDJN DAX 13250 31Mayıs17 ALIM 0.21 0.22 0.18 0.19 16.2% 0.13 29.7 18.8-0.011-5.1% 0.001 13,306 0 DXDJL DAX 12750 31Mayıs17 ALIM 0.68 0.69 0.59 0.60 15.1% 0.31 21.6 8.2-0.018-2.6% 0.001 12,925 18 DAX DXDJO DAX 12250 31Mayıs17 ALIM 1.61 1.63 1.44 1.46 11.7% 0.52 15.3 4.9-0.021-1.3% 0.001 12,663 0 12,215 DXDJI DAX 13000 30Haziran17 ALIM 0.69 0.70 0.61 0.62 13.0% 0.27 19.0 9.3-0.014-2.0% 0.001 13,177 7 0.80% DXDUN DAX 12000 31Mart17 SATIM 0.03 0.05 0.14 0.16-73.3% -0.10 120.9 22.8-0.023-56.6% 0.001 11,987 75 DXDUO DAX 11500 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 11,492 1 DXDUL DAX 11000 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 10,992 8 DXDUM DAX 10500 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 10,492 352 DXDVA DAX 10000 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 9,992 97 DXDVF DAX 12250 28Nisan17 SATIM 1.04 1.08 1.26 1.30-17.2% -0.51 22.8 5.0-0.026-2.4% 0.001 11,976 4 DXDVB DAX 11750 28Nisan17 SATIM 0.40 0.42 0.52 0.54-22.6% -0.24 27.7 10.5-0.020-4.9% 0.001 11,644 145 DXDVC DAX 11000 28Nisan17 SATIM 0.09 0.10 0.13 0.14-29.6% -0.06 31.6 39.2-0.008-8.7% 0.001 10,975 581 DXDVD DAX 10250 28Nisan17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.02 a.d. a.d. a.d. a.d. 0.001 10,240 379 DXDVG DAX 9750 28Nisan17 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 DXDVK DAX 11750 31Mayıs17 SATIM 0.95 0.97 1.09 1.11-12.7% -0.31 15.7 8.1-0.017-1.8% 0.001 11,504 0 DXDVJ DAX 11250 31Mayıs17 SATIM 0.53 0.54 0.62 0.63-14.4% -0.19 17.0 13.4-0.013-2.5% 0.001 11,113 33 DXDVI DAX 10750 31Mayıs17 SATIM 0.28 0.29 0.33 0.34-14.9% -0.11 18.1 23.5-0.009-3.2% 0.001 10,676 49 DXDVH DAX 10250 31Mayıs17 SATIM 0.15 0.16 0.18 0.19-16.2% -0.06 18.9 42.9-0.006-3.8% 0.001 10,209 71 DXDVE DAX 10500 30Haziran17 SATIM 0.38 0.39 0.44 0.45-13.5% -0.11 14.5 22.0-0.008-2.0% 0.001 10,401 34 10

Dün (TETA) Hassasiyet** SPDHB S&P500 2550 31Mart17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.01 2,552 0 SPDGO S&P500 2400 31Mart17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.11 121.9 4.4-0.013-43.5% 0.01 2,402 0 SPDHA S&P500 2250 31Mart17 ALIM 2.01 2.06 1.77 1.82 13.4% 0.97 20.4 0.6-0.005-0.2% 0.01 2,363 1 SPDHC S&P500 2100 31Mart17 ALIM 4.75 4.79 4.45 4.49 6.7% 1.00 9.0 0.5-0.001 0.0% 0.01 2,362 0 SPDHF S&P500 2600 28Nisan17 ALIM - - 0.01 0.03 0.0% 0.02 a.d. a.d. a.d. a.d. 0.01 2,602 2 SPDHE S&P500 2450 28Nisan17 ALIM 0.12 0.13 0.09 0.10 31.6% 0.16 54.0 3.5-0.008-6.1% 0.01 2,457 0 SPDHD S&P500 2300 28Nisan17 ALIM 1.48 1.51 1.31 1.34 12.8% 0.71 20.2 0.8-0.014-0.9% 0.01 2,383 1 SPDHG S&P500 2150 28Nisan17 ALIM 3.93 3.98 3.67 3.72 7.0% 0.92 10.0 0.6-0.005-0.1% 0.01 2,368 0 S&P 500 SPDHH S&P500 2550 31Mayıs17 ALIM 0.08 0.09 0.06 0.07 30.8% 0.08 41.5 6.8-0.003-3.6% 0.01 2,555 0 2,360 SPDHI S&P500 2400 31Mayıs17 ALIM 0.63 0.65 0.55 0.57 14.3% 0.39 25.7 1.4-0.011-1.8% 0.01 2,436 1 0.56% SPDSN S&P500 2350 31Mart17 SATIM 0.18 0.21 0.34 0.37-45.1% -0.39 81.6 1.4-0.045-23.3% 0.01 2,339 0 SPDSL S&P500 2250 31Mart17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.03 a.d. a.d. a.d. a.d. 0.01 2,248 1 SPDSM S&P500 2100 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.01 2,098 8 SPDSO S&P500 2000 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.01 1,998 32 SPDTD S&P500 2500 28Nisan17 SATIM 2.61 2.66 2.82 2.87-7.4% -0.93 15.1 0.6-0.004-0.1% 0.01 2,355 0 SPDTC S&P500 2350 28Nisan17 SATIM 0.64 0.66 0.77 0.79-16.7% -0.45 30.0 1.2-0.016-2.5% 0.01 2,314 17 SPDTA S&P500 2200 28Nisan17 SATIM 0.16 0.17 0.20 0.21-19.5% -0.12 32.1 4.5-0.008-4.9% 0.01 2,191 58 SPDTB S&P500 2050 28Nisan17 SATIM 0.05 0.06 0.07 0.08-26.7% -0.04 a.d. a.d. a.d. a.d. 0.01 2,047 0 SPDTE S&P500 2300 31Mayıs17 SATIM 0.71 0.73 0.81 0.83-12.2% -0.35 20.6 1.6-0.011-1.6% 0.01 2,260 12 SPDTF S&P500 2150 31Mayıs17 SATIM 0.30 0.31 0.34 0.35-11.6% -0.14 20.7 3.8-0.007-2.4% 0.01 2,133 15 DJDDC DOW JONES 21000 31Mart17 ALIM 0.03 0.05 0.02 0.04 33.3% 0.14 130.6 34.0-0.015-37.6% 0.0005 21,027 0 DJDDD DOW JONES 20000 31Mart17 ALIM 1.33 1.38 1.13 1.17 17.8% 0.96 26.4 5.7-0.006-0.5% 0.0005 20,754 0 DJDDE DOW JONES 19000 31Mart17 ALIM 3.15 3.20 2.91 2.95 8.4% 1.00 11.9 5.5 0.000 0.0% 0.0005 20,749 0 DJDDG DOW JONES 22000 28Nisan17 ALIM 0.03 0.05 0.02 0.04 33.3% 0.05 50.0 99.9-0.002-5.1% 0.0005 22,027 151 DJDDF DOW JONES 21000 28Nisan17 ALIM 0.35 0.36 0.29 0.30 20.3% 0.37 39.8 14.8-0.013-3.7% 0.0005 21,197 6 Dow Jones DJDDH DOW JONES 20000 28Nisan17 ALIM 1.57 1.60 1.42 1.45 10.5% 0.77 18.3 7.1-0.010-0.7% 0.0005 20,875 0 20,721 DJDDI DOW JONES 22000 31Mayıs17 ALIM 0.11 0.12 0.09 0.10 21.1% 0.12 39.7 44.3-0.004-3.2% 0.0005 22,066 3 0.57% DJDYU DOW JONES 20750 31Mart17 SATIM 0.23 0.26 0.39 0.42-39.5% -0.53 78.6 10.3-0.039-16.0% 0.0005 20,608 0 DJDYS DOW JONES 19750 31Mart17 SATIM - - 0.02 0.04-33.3% -0.02 a.d. a.d. a.d. a.d. 0.0005 19,734 35 DJDYT DOW JONES 18750 31Mart17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0005 18,734 1 DJDYY DOW JONES 21000 28Nisan17 SATIM 0.85 0.88 1.01 1.04-15.6% -0.63 27.3 8.7-0.013-1.5% 0.0005 20,519 0 DJDYZ DOW JONES 20000 28Nisan17 SATIM 0.27 0.28 0.34 0.35-20.3% -0.23 32.8 23.3-0.011-4.0% 0.0005 19,847 14 DJDYV DOW JONES 19000 28Nisan17 SATIM 0.10 0.11 0.13 0.14-22.2% -0.09 31.6 60.1-0.006-5.5% 0.0005 18,940 27 DJDZP DOW JONES 20000 31Mayıs17 SATIM 0.55 0.57 0.63 0.65-12.5% -0.31 20.7 17.7-0.010-1.7% 0.0005 19,688 2 FTDDF FTSE100 7600 31Mart17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 0.001 7,607 1 FTDDG FTSE100 7200 31Mart17 ALIM 0.78 0.82 0.69 0.72 13.5% 0.89 36.4 2.5-0.018-2.3% 0.001 7,381 0 FTDDH FTSE100 6800 31Mart17 ALIM 2.56 2.60 2.43 2.47 5.3% 1.00 12.8 2.2-0.001-0.1% 0.001 7,373 0 FTDDJ FTSE100 7800 28Nisan17 ALIM 0.04 0.06 0.03 0.05 25.0% 0.07 46.1 30.3-0.004-8.5% 0.001 7,813 0 FTDDI FTSE100 7500 28Nisan17 ALIM 0.26 0.27 0.24 0.25 8.2% 0.31 39.7 7.1-0.012-4.4% 0.001 7,559 0 FTSE 100 FTDDK FTSE100 7200 28Nisan17 ALIM 1.01 1.03 0.94 0.96 7.4% 0.67 22.0 3.3-0.011-1.1% 0.001 7,427 0 7,370 FTDDL FTSE100 7500 31Mayıs17 ALIM 0.48 0.49 0.46 0.47 4.3% 0.36 24.4 6.2-0.009-1.8% 0.001 7,608 0 0.41% FTDYS FTSE100 7300 31Mart17 SATIM 0.08 0.10 0.17 0.19-50.0% -0.28 96.5 7.8-0.035-38.7% 0.001 7,278 0 FTDYT FTSE100 6900 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.001 6,893 0 FTDYU FTSE100 6500 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 6,493 0 FTDYY FTSE100 7300 28Nisan17 SATIM 0.49 0.51 0.58 0.60-15.3% -0.44 28.9 5.1-0.012-2.5% 0.001 7,188 0 FTDYZ FTSE100 7000 28Nisan17 SATIM 0.18 0.19 0.22 0.23-17.8% -0.18 32.5 12.0-0.008-4.2% 0.001 6,958 0 FTDYV FTSE100 6700 28Nisan17 SATIM 0.07 0.08 0.09 0.10-21.1% -0.07 33.5 29.2-0.004-5.3% 0.001 6,682 50 FTDZP FTSE100 7100 31Mayıs17 SATIM 0.56 0.57 0.63 0.64-11.0% -0.33 19.7 6.6-0.008-1.4% 0.001 6,974 0 11

Dün (TETA) Hassasiyet** NKDDG NIKKEI 225 20750 31Mart17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.05 20,768 0 NKDDF NIKKEI 225 19500 31Mart17 ALIM 0.04 0.06 0.02 0.04 66.7% 0.18 100.7 32.4-0.031-62.1% 0.05 19,536 0 NKDDH NIKKEI 225 18250 31Mart17 ALIM 1.59 1.62 1.25 1.28 26.9% 0.97 19.1 6.3-0.006-0.4% 0.05 19,234 0 NKDDJ NIKKEI 225 21500 28Nisan17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.03 a.d. a.d. a.d. a.d. 0.05 21,518 0 NKDDI NIKKEI 225 20500 28Nisan17 ALIM 0.11 0.12 0.08 0.09 35.3% 0.13 36.4 46.5-0.009-7.5% 0.05 20,573 1 Nikkei 225 NKDDK NIKKEI 225 19250 28Nisan17 ALIM 0.74 0.76 0.59 0.61 25.0% 0.50 20.8 12.2-0.018-2.4% 0.05 19,712 2 19,211 NKDDL NIKKEI 225 21000 31Mayıs17 ALIM 0.17 0.18 0.14 0.15 20.7% 0.14 25.6 43.4-0.007-3.8% 0.05 21,109 0 0.41% NKDYS NIKKEI 225 19250 31Mart17 SATIM 0.23 0.26 0.51 0.54-53.3% -0.55 68.0 11.2-0.059-24.0% 0.05 19,092 0 NKDYT NIKKEI 225 18000 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.05 17,982 0 NKDYU NIKKEI 225 17000 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.05 16,982 0 NKDYZ NIKKEI 225 19500 28Nisan17 SATIM 1.01 1.04 1.25 1.28-19.0% -0.59 18.0 10.3-0.017-1.7% 0.05 18,868 0 NKDYY NIKKEI 225 18500 28Nisan17 SATIM 0.38 0.39 0.50 0.51-23.8% -0.28 22.9 21.8-0.015-3.9% 0.05 18,263 45 NKDYV NIKKEI 225 17500 28Nisan17 SATIM 0.14 0.15 0.18 0.19-21.6% -0.11 24.8 53.0-0.008-5.4% 0.05 17,409 0 NKDZP NIKKEI 225 18000 31Mayıs17 SATIM 0.45 0.46 0.55 0.56-18.0% -0.24 16.5 25.5-0.010-2.2% 0.05 17,721 0 NADDG NASDAQ100 5300 31Mart17 ALIM 0.87 0.91 0.65 0.69 32.8% 0.92 40.1 1.5-0.012-1.3% 0.002 5,424 0 NADDH NASDAQ100 5000 31Mart17 ALIM 3.05 3.10 2.71 2.75 12.6% 0.99 12.7 1.4-0.002-0.1% 0.002 5,424 0 NADDI NASDAQ100 4700 31Mart17 ALIM 5.24 5.29 4.88 4.92 7.4% 1.00 7.5 1.4 0.000 0.0% 0.002 5,423 0 NADDK NASDAQ100 5700 28Nisan17 ALIM 0.08 0.09 0.06 0.07 30.8% 0.11 52.4 12.3-0.006-7.2% 0.002 5,712 1 NADDJ NASDAQ100 5400 28Nisan17 ALIM 0.78 0.80 0.65 0.67 19.7% 0.54 27.0 2.5-0.017-2.1% 0.002 5,509 0 NASDAQ 100 NADDL NASDAQ100 5100 28Nisan17 ALIM 2.49 2.53 2.26 2.30 10.1% 0.86 13.6 1.6-0.009-0.3% 0.002 5,446 0 5,416 NADDM NASDAQ100 5500 31Mayıs17 ALIM 0.74 0.76 0.64 0.66 15.4% 0.42 22.1 3.3-0.012-1.6% 0.002 5,604 1 0.73% NADYV NASDAQ100 5300 31Mart17 SATIM 0.02 0.04 0.10 0.11-71.4% -0.10 98.8 13.5-0.015-49.0% 0.002 5,295 11 NADYT NASDAQ100 5000 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.002 4,996 0 NADYU NASDAQ100 4700 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.002 4,696 0 NADZP NASDAQ100 5400 28Nisan17 SATIM 0.62 0.64 0.79 0.81-21.3% -0.46 28.5 3.0-0.017-2.6% 0.002 5,313 0 NADYZ NASDAQ100 5100 28Nisan17 SATIM 0.17 0.18 0.23 0.24-25.5% -0.14 32.4 9.5-0.009-5.4% 0.002 5,075 12 NADYY NASDAQ100 4800 28Nisan17 SATIM 0.06 0.07 0.08 0.09-23.5% -0.05 a.d. a.d. a.d. a.d. 0.002 4,790 25 NADZR NASDAQ100 5000 31Mayıs17 SATIM 0.32 0.33 0.38 0.39-15.6% -0.17 20.7 8.1-0.008-2.5% 0.002 4,955 13 EUDDF EUROSTOXX50 3400 31Mart17 ALIM 0.61 0.63 0.47 0.49 29.2% 0.90 39.5 1.4-0.015-2.4% 0.002 3,480 0 EUDDG EUROSTOXX50 3200 31Mart17 ALIM 2.17 2.20 1.98 2.01 9.5% 1.00 12.5 1.3 0.000 0.0% 0.002 3,479 0 EUDDH EUROSTOXX50 3000 31Mart17 ALIM 3.75 3.78 3.55 3.58 5.6% 1.00 7.3 1.3 0.000 0.0% 0.002 3,479 0 EUDDK EUROSTOXX50 3700 28Nisan17 ALIM 0.05 0.07 0.04 0.06 20.0% 0.09 39.3 14.5-0.005-8.4% 0.002 3,709 0 EUDDI EUROSTOXX50 3500 28Nisan17 ALIM 0.41 0.42 0.37 0.38 10.7% 0.43 28.1 3.0-0.013-3.1% 0.002 3,553 0 Stoxx 50 EUDDJ EUROSTOXX50 3300 28Nisan17 ALIM 1.47 1.49 1.34 1.36 9.6% 0.80 14.9 1.6-0.008-0.6% 0.002 3,489 0 3,480 EUDDL EUROSTOXX50 3550 31Mayıs17 ALIM 0.48 0.49 0.42 0.43 14.1% 0.34 19.2 3.8-0.009-1.8% 0.002 3,612 0 0.68% EUDYS EUROSTOXX50 3300 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.002 3,296 0 EUDYT EUROSTOXX50 3100 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.002 3,096 0 EUDYU EUROSTOXX50 2900 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.002 2,896 0 EUDYZ EUROSTOXX50 3400 28Nisan17 SATIM 0.37 0.38 0.45 0.46-17.6% -0.36 26.4 3.5-0.012-3.1% 0.002 3,352 1 EUDYY EUROSTOXX50 3200 28Nisan17 SATIM 0.09 0.10 0.12 0.13-24.0% -0.11 30.8 11.6-0.006-5.9% 0.002 3,187 155 EUDYV EUROSTOXX50 3000 28Nisan17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.03 a.d. a.d. a.d. a.d. 0.002 2,995 0 EUDZP EUROSTOXX50 3250 31Mayıs17 SATIM 0.55 0.56 0.61 0.62-9.8% -0.30 14.8 4.2-0.008-1.5% 0.002 3,179 0 12

29-03-2017 Yayılma ı YAYILMA VARANTLARI Günlük Zaman Değeri Dün Hassasiyet** (TETA) Tavan/Taban Fiyatı BIST 30 UZD2A BİST30 114000/119000 28Nisan17 YAYILMA ALIM 0.13 0.14 0.18 0.19-27.0% 0.16 24.2 297-0.006-4.2% 0.0002 119,000 0 109,374 UZD1O BİST30 109000/114000 28Nisan17 YAYILMA ALIM 0.38 0.39 0.47 0.48-18.9% 0.30 14.0 165-0.004-0.9% 0.0002 114,000 0-1.16% UZD1N BİST30 106000/111000 28Nisan17 YAYILMA ALIM 0.58 0.59 0.67 0.68-13.3% 0.31 8.4 164 0.000 0.1% 0.0002 111,000 0 VIOP 30 UZD1M BİST30 101000/106000 28Nisan17 YAYILMA ALIM 0.84 0.85 0.88 0.89-4.5% 0.19 2.6 286 0.003 0.3% 0.0002 106,000 0 Nisan UZD2Z BİST30 111000/106000 28Nisan17 YAYILMA SATIM 0.49 0.50 0.42 0.43 16.5% -0.30 8.2 165-0.002-0.5% 0.0002 106,000 10 108.775 UZD2Y BİST30 106000/101000 28Nisan17 YAYILMA SATIM 0.22 0.23 0.17 0.18 28.6% -0.22 14.0 241-0.005-2.1% 0.0002 101,000 0-1.23% UZD2U BİST30 101000/96000 28Nisan17 YAYILMA SATIM 0.07 0.08 0.06 0.07 15.4% -0.10 18.5 533-0.003-4.0% 0.0002 96,000 30 UZD2V BİST30 96000/91000 28Nisan17 YAYILMA SATIM 0.02 0.04 0.02 0.04 0.0% -0.04 a.d. a.d. -0.002 a.d. 0.0002 91,000 14 ERD1O EREGLI 5.9/6.2 31Mart17 YAYILMA ALIM 0.07 0.09 0.07 0.09 0.0% 0.55 38.2 0-0.016-20.2% 1.0 6.20 0 ERD1N EREGLI 5.6/5.9 31Mart17 YAYILMA ALIM 0.26 0.27 0.24 0.25 8.2% 0.37 6.6 0 0.013 4.7% 1.0 5.90 3 EREGL ERD2B EREGLI 6.3/6.7 28Nisan17 YAYILMA ALIM 0.06 0.07 0.06 0.07 0.0% 0.22 15.6 0-0.003-4.1% 1.0 6.70 0 5.925 ERD2A EREGLI 5.9/6.3 28Nisan17 YAYILMA ALIM 0.18 0.19 0.18 0.19 0.0% 0.33 8.0 0-0.001-0.8% 1.0 6.30 0 0.34% ERD2V EREGLI 5.7/5.4 31Mart17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.09 30.2 0.106-0.006-27.6% 1.0 5.40 1 ERD2Y EREGLI 5.4/5.1 31Mart17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. 0.000 a.d. 1.0 5.10 0 ERD2Z EREGLI 6.1/5.7 28Nisan17 YAYILMA SATIM 0.18 0.19 0.18 0.19 0.0% -0.32 7.2 0.032-0.001-0.6% 1.0 5.70 0 ERD3P EREGLI 5.7/5.3 28Nisan17 YAYILMA SATIM 0.07 0.09 0.08 0.10-11.1% -0.20 10.8 0.051-0.002-3.0% 1.0 5.30 0 GAD5B GARANTI 8.2/8.8 31Mart17 YAYILMA ALIM 0.53 0.54 0.56 0.57-5.3% 0.45 6.5 0.022 0.020 3.8% 1.0 8.80 0 GAD5A GARANTI 7.6/8.2 31Mart17 YAYILMA ALIM 0.59 0.60 0.59 0.60 0.0% 0.01 a.d. a.d. 0.001 a.d. 1.0 8.20 3 GAD4O GARANTI 7/7.6 31Mart17 YAYILMA ALIM 0.59 0.60 0.59 0.60 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 7.60 0 GAD5E GARANTI 9.7/10.3 28Nisan17 YAYILMA ALIM 0.02 0.04 0.02 0.04 0.0% 0.07 18.0 0.149-0.002-5.7% 1.0 10.30 0 GARAN GAD5D GARANTI 9.1/9.7 28Nisan17 YAYILMA ALIM 0.09 0.10 0.11 0.12-17.4% 0.21 18.0 0.047-0.004-4.0% 1.0 9.70 0 8.805 GAD5C GARANTI 8.5/9.1 28Nisan17 YAYILMA ALIM 0.27 0.28 0.32 0.33-15.4% 0.36 8.8 0.028-0.002-0.7% 1.0 9.10 1-1.23% GAD8V GARANTI 8.4/7.8 31Mart17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.06 31.4 0.152-0.006-28.6% 1.0 7.80 2 GAD8U GARANTI 7.8/7.2 31Mart17 YAYILMA SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 7.20 42 GAD8T GARANTI 7.2/6.6 31Mart17 YAYILMA SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 6.60 0 GAD8Y GARANTI 9.4/8.8 28Nisan17 YAYILMA SATIM 0.46 0.47 0.44 0.45 4.5% -0.26 2.9 0.038 0.002 0.5% 1.0 8.80 2 GAD8Z GARANTI 8.8/8.2 28Nisan17 YAYILMA SATIM 0.25 0.26 0.22 0.23 13.3% -0.33 8.0 0.030-0.002-0.7% 1.0 8.20 0 GAD9P GARANTI 8.2/7.6 28Nisan17 YAYILMA SATIM 0.10 0.11 0.08 0.09 23.5% -0.19 12.8 0.053-0.003-3.1% 1.0 7.60 17 HAD2D HALKBANK 10.9/11.6 31Mart17 YAYILMA ALIM 0.02 0.07 0.69 0.71-93.6% 0.25 41.2 0.039-0.024-54.0% 1.0 11.60 0 HAD2C HALKBANK 10.2/10.9 31Mart17 YAYILMA ALIM 0.39 0.44 0.69 0.70-40.3% 0.60 13.4 0.017 0.001 0.3% 1.0 10.90 0 HALKB HAD2F HALKBANK 11.7/12.4 28Nisan17 YAYILMA ALIM 0.05 0.09 0.45 0.46-84.6% 0.14 17.6 0.070-0.004-6.0% 1.0 12.40 6 10.635 HAD2E HALKBANK 11/11.7 28Nisan17 YAYILMA ALIM 0.19 0.24 0.61 0.62-65.0% 0.28 10.4 0.036-0.004-1.9% 1.0 11.70 0-12.00% HAD3R HALKBANK 10.7/10 31Mart17 YAYILMA SATIM 0.14 0.19 0.01 0.03 725.0% -0.48 25.4 0.021-0.024-14.3% 1.0 10.00 0 HAD3S HALKBANK 10/9.3 31Mart17 YAYILMA SATIM 0.01 0.06 0.01 0.03 75.0% -0.08 29.5 0.123-0.011-31.7% 1.0 9.30 0 HAD3T HALKBANK 11.3/10.6 28Nisan17 YAYILMA SATIM 0.39 0.40 0.07 0.08 426.7% -0.29 4.4 0.035 0.001 0.2% 1.0 10.60 33 HAD3U HALKBANK 10.6/9.9 28Nisan17 YAYILMA SATIM 0.22 0.24 0.02 0.04 666.7% -0.23 6.8 0.043-0.003-1.3% 1.0 9.90 0 THD4F TURK HAVA Y 5.7/6.1 31Mart17 YAYILMA ALIM 0.01 0.03 0.02 0.04-33.3% 0.09 31.9 0.107-0.004-22.0% 1.0 6.10 0 THD4E TURK HAVA Y 5.3/5.7 31Mart17 YAYILMA ALIM 0.21 0.22 0.25 0.26-15.7% 0.82 20.7 0.012-0.004-1.7% 1.0 5.70 3 THYAO THD4H TURK HAVA Y 6/6.4 28Nisan17 YAYILMA ALIM 0.04 0.05 0.05 0.06-18.2% 0.16 17.9 0.063-0.002-4.9% 1.0 6.40 6 5.505 THD4G TURK HAVA Y 5.6/6 28Nisan17 YAYILMA ALIM 0.13 0.14 0.16 0.17-18.2% 0.32 10.2 0.031-0.002-1.6% 1.0 6.00 7-1.08% THD7R TURK HAVA Y 5.5/5.1 31Mart17 YAYILMA SATIM 0.05 0.07 0.04 0.06 20.0% -0.46 39.5 0.022-0.016-27.3% 1.0 5.10 0 THD7S TURK HAVA Y 5.1/4.7 31Mart17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. -0.001 a.d. 1.0 4.70 0 THD7T TURK HAVA Y 6/5.6 28Nisan17 YAYILMA SATIM 0.29 0.30 0.27 0.28 7.3% -0.28 3.2 0.035 0.001 0.4% 1.0 5.60 0 THD7U TURK HAVA Y 5.6/5.2 28Nisan17 YAYILMA SATIM 0.15 0.16 0.13 0.14 14.8% -0.31 8.1 0.032-0.002-1.0% 1.0 5.20 0 (bin adet) 13

29-03-2017 Yayılma ı YAYILMA VARANTLARI Günlük Zaman Değeri Dün Hassasiyet** (TETA) Tavan/Taban Fiyatı TUD1F TUPRAS 80/85 31Mart17 YAYILMA ALIM 0.99 1.00 0.98 0.99 1.0% 0.05 0.5 0.980 0.007 0.7% 0.2 85.00 0 TUD1E TUPRAS 75/80 31Mart17 YAYILMA ALIM 0.99 1.00 0.99 1.00 0.0% 0.00 a.d. a.d. 0.000 a.d. 0.2 80.00 0 TUPRS TUD1H TUPRAS 91/97 28Nisan17 YAYILMA ALIM 0.06 0.07 0.07 0.08-13.3% 0.10 23.9 0.507-0.004-6.6% 0.2 97.00 0 88.275 TUD1G TUPRAS 85/91 28Nisan17 YAYILMA ALIM 0.30 0.32 0.30 0.32 0.0% 0.31 15.5 0.164-0.008-2.5% 0.2 91.00 10 0.06% TUD1U TUPRAS 75/70 31Mart17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 0.2 70.00 0 TUD1V TUPRAS 70/65 31Mart17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 0.2 65.00 0 TUD1Y TUPRAS 86/80 28Nisan17 YAYILMA SATIM 0.63 0.65 0.64 0.66-1.5% -0.38 7.7 0.132-0.001-0.2% 0.2 80.00 0 TUD1Z TUPRAS 80/74 28Nisan17 YAYILMA SATIM 0.23 0.24 0.24 0.25-4.1% -0.24 14.8 0.211-0.007-2.9% 0.2 74.00 7 VAD3O VAKIFBANK 4.8/5.2 31Mart17 YAYILMA ALIM 0.39 0.40 0.39 0.40 0.0% 0.10 0.9 0.096 0.005 1.2% 1.0 5.20 0 VAD3N VAKIFBANK 4.4/4.8 31Mart17 YAYILMA ALIM 0.39 0.40 0.39 0.40 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 4.80 0 VAKBN VAD4B VAKIFBANK 5.6/6 28Nisan17 YAYILMA ALIM 0.08 0.09 0.12 0.13-32.0% 0.27 14.9 0.036-0.003-3.1% 1.0 6.00 0 5.365 VAD4A VAKIFBANK 5.2/5.6 28Nisan17 YAYILMA ALIM 0.23 0.24 0.28 0.29-17.5% 0.36 6.2 0.028 0.000-0.1% 1.0 5.60 0-2.37% VAD6T VAKIFBANK 4.8/4.4 31Mart17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 4.40 0 VAD6U VAKIFBANK 4.4/4 31Mart17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 4.00 0 VAD6V VAKIFBANK 5.3/4.9 28Nisan17 YAYILMA SATIM 0.09 0.10 0.06 0.07 46.2% -0.26 11.1 0.038-0.002-2.3% 1.0 4.90 0 VAD6Y VAKIFBANK 4.9/4.5 28Nisan17 YAYILMA SATIM 0.03 0.05 0.01 0.03 100.0% -0.11 12.1 0.092-0.002-4.1% 1.0 4.50 84 DXD4C DAX 12250/13000 31Mart17 YAYILMA ALIM 0.16 0.18 0.08 0.10 88.9% 0.41 98.5 6.1-0.062-36.5% 0.001 13,000 2 DXD4D DAX 11500/12250 31Mart17 YAYILMA ALIM 2.75 2.79 2.40 2.44 14.5% 0.65 10.7 4.1 0.031 1.1% 0.001 12,250 0 DXD4E DAX 10750/11500 31Mart17 YAYILMA ALIM 2.96 2.98 2.95 2.97 0.3% 0.00 a.d. a.d. 0.000 a.d. 0.001 11,500 0 DXD4H DAX 12500/13250 28Nisan17 YAYILMA ALIM 0.39 0.40 0.30 0.31 29.5% 0.31 37.3 8.3-0.021-5.2% 0.001 13,250 0 DAX DXD4G DAX 11750/12500 28Nisan17 YAYILMA ALIM 1.94 1.96 1.74 1.76 11.4% 0.53 11.4 4.9-0.002-0.1% 0.001 12,500 0 12,215 DXD4F DAX 11000/11750 28Nisan17 YAYILMA ALIM 2.81 2.83 2.73 2.75 2.9% 0.13 1.3 19.4 0.006 0.2% 0.001 11,750 0 0.80% DXD6Z DAX 12250/11500 31Mart17 YAYILMA SATIM 0.24 0.28 0.58 0.62-56.7% -0.62 80.0 4.3-0.048-18.4% 0.001 11,500 0 DXD7P DAX 11500/10750 31Mart17 YAYILMA SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 0.001 10,750 0 DXD7R DAX 10750/10000 31Mart17 YAYILMA SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 0.001 10,000 0 DXD7S DAX 12250/11500 28Nisan17 YAYILMA SATIM 0.81 0.83 0.99 1.01-18.0% -0.41 20.6 6.1-0.015-1.8% 0.001 11,500 2 DXD7T DAX 11500/10750 28Nisan17 YAYILMA SATIM 0.17 0.18 0.23 0.24-25.5% -0.12 30.8 21.0-0.011-6.1% 0.001 10,750 13 DXD7U DAX 10750/10000 28Nisan17 YAYILMA SATIM 0.03 0.04 0.05 0.06-36.4% -0.03 a.d. a.d. -0.004 a.d. 0.001 10,000 0 (bin adet) 14

29-03-2017 1K 2R Turbo Alış Satış Alış Satış BAYER BADAG BAYER 75/75 30Haziran17 TURBO ALIM 1.23 1.24 1.21 1.22 1.6% 1.00 3.4 0.25 0.01 75 107.30 BADAF BAYER 50/50 30Haziran17 TURBO ALIM 2.21 2.22 2.20 2.21 0.5% 1.00 1.9 0.25 0.01 50 0.28% BADPV BAYER 150/150 30Haziran17 TURBO SATIM 1.83 1.84 1.83 1.84 0.0% -1.00 2.3 0.25 0.01 150 BADPY BAYER 125/125 30Haziran17 TURBO SATIM 0.84 0.85 0.85 0.86-1.2% -1.01 5.0 0.25 0.01 125 BMW BMDAG BMW 70/70 30Haziran17 TURBO ALIM 0.53 0.54 0.50 0.51 5.9% 0.96 6.0 0.26 0.01 70 85.10 BMDAF BMW 45/45 30Haziran17 TURBO ALIM 1.51 1.52 1.47 1.48 2.7% 1.00 2.2 0.25 0.01 45 0.90% BMDPV BMW 135/135 30Haziran17 TURBO SATIM 2.14 2.15 2.16 2.17-0.9% -1.00 1.6 0.25 0.01 135 BMDPY BMW 110/110 30Haziran17 TURBO SATIM 1.15 1.16 1.18 1.19-2.5% -1.00 2.9 0.25 0.01 110 NESTLE NEDAG NESTLE 55/55 30Haziran17 TURBO ALIM 1.54 1.55 1.54 1.55 0.0% 1.00 3.7 0.14 0.02 55 77.10 NEDAF NESTLE 40/40 30Haziran17 TURBO ALIM 2.65 2.66 2.65 2.66 0.0% 1.00 2.1 0.14 0.02 40 0.00% NEDPV NESTLE 115/115 30Haziran17 TURBO SATIM 2.98 2.99 2.98 2.99 0.0% -1.00 1.9 0.14 0.02 115 NEDPY NESTLE 95/95 30Haziran17 TURBO SATIM 1.50 1.51 1.50 1.51 0.0% -1.00 3.8 0.14 0.02 95 SHELL SHDAG SHELL 20/20 30Haziran17 TURBO ALIM 0.85 0.86 0.83 0.84 2.4% 0.99 5.6 0.05 0.05 20 24.52 SHDAF SHELL 13/13 30Haziran17 TURBO ALIM 2.23 2.24 2.20 2.21 1.4% 1.00 2.2 0.05 0.05 13 0.49% SHDPV SHELL 40/40 30Haziran17 TURBO SATIM 3.19 3.20 3.21 3.22-0.6% -1.00 1.5 0.05 0.05 40 SHDPY SHELL 32/32 30Haziran17 TURBO SATIM 1.61 1.62 1.63 1.64-1.2% -1.00 3.0 0.05 0.05 32 SIEMENS SIDAG SIEMENS 90/90 30Haziran17 TURBO ALIM 1.49 1.50 1.40 1.41 6.4% 1.00 3.3 0.25 0.01 90 126.65 SIDAF SIEMENS 60/60 30Haziran17 TURBO ALIM 2.67 2.68 2.58 2.59 3.5% 1.00 1.9 0.25 0.01 60 1.77% SIDPV SIEMENS 175/175 30Haziran17 TURBO SATIM 1.96 1.97 2.04 2.05-3.9% -1.00 2.5 0.25 0.01 175 SIDPY SIEMENS 150/150 30Haziran17 TURBO SATIM 0.97 0.98 1.06 1.07-8.5% -1.00 5.1 0.25 0.01 150 EURTRY 3.95 ETDAA EURTRY 3.00/3.00 30Haziran17 TURBO ALIM 1.06 1.07 1.05 1.06 0.9% 1.00 3.7 0.01 1.00 3 0.30% ETDPP EURTRY 5.00/5.00 30Haziran17 TURBO SATIM TURBO VARANTLAR Dün Hassasiyet** Bariyer 0.92 0.93 0.93 0.94-1.1% -1.00 4.3 0.01 1.00 5 15

varlık ve varant fiyatları Sabah Pusulası için 10:00-10:05 seviyelerden alınmaktadır. varlık fiyatları hesaplanırken o anki en iyi alış/satış fiyatlarının ortalaması kullanılır. fiyatları ise bu dayanak varlık fiyatları baz alınarak hesaplanan piyasa yapıcı kotasyonlarından ibarettir. performans değerleri gerçekleşen son işlem üzerinden değil piyasa yapıcı kotasyonu üzerinden hesaplanır. Bunun nedeni son işlem fiyatlarının güncel fiyatları her zaman yansıtmamasından dolayı kıyaslamalarda olası hataları en aza indirgemektir. Bu yüzden veri yayın ekranlarındaki performans verileriyle bu bültendeki performans verileri farklılık gösterebilir. **Hassasiyet, varantın fiyatının 1 kuruş değişmesi için dayanak varlığın ne kadar hareket etmesi gerektiğini gösterir. Hassasiyet değeri, dayanak varlığın fiyatına, piyasa koşullarına ve varantın fiyatını etkileyen diğer parametrelere göre gün içinde değişim gösterebilir. VARANT PARAMETRELERİ ALIM varantlarının vade sonunda değerde olabilmesi için dayanak varlığın spot fiyatı, varantın kullanım fiyatından yüksek olmalıdır. SATIM varantlarının vade sonunda değerde olabilmesi için dayanak varlığın spot fiyatı varantın kullanım fiyatının altında olmalıdır. ın fiyatı, dayanak varlığı belirli bir kullanım fiyatından belli bir vadede alma/satma hakkına sahip olmak için ödenen primdir. Fiyatlama, dünya çapında kullanılan Black & Scholes opsiyon fiyatlama modeline dayalı olarak yapılır. varlığın değeri ve piyasalardaki oynaklık (volatilite) varantların fiyatını belirleyen en önemli iki etkendir. ın fiyatına etki eden faktörler aşağıda sıralanmıştır: Delta, dayanak varlıktaki 1TL lik değişime karşılık varant fiyatının kaç TL değişeceğini gösterir. Etkin kaldıraç (omega), dayanak varlıktaki %1 değişime varant fiyatının %sel olarak ne kadar tepki vereceğini gösterir. Teta, diğer tüm değişkenler sabitken varantın günlük olarak ne kadar değer kaybettiğini gösterir. Zaman değeri kaybı vade sonu yaklaştıkça hızlanarak artar. Zaman değer kaybı piyasalardaki oynaklığın artmasıyla yükselir. Vega, dayanak varlığın fiyatındaki dalgalanmaların, yani oynaklığın (volatilite), varantın fiyatına etkisini gösteren parametredir. varlığın örtülü oynaklığı ne kadar yükselirse, varantın fiyatı da o kadar yüksek olur. Rho, varantın faiz oranlarına duyarlılığını gösterir., bir varantın, kaç tane dayanak varlık üzerinde alım/satım hakkı verdiğini gösterir. Vade sonu başa-baş noktası, ALIM varantlarında, yatırımcının aldığı pozisyondan zarar etmemesi için dayanak varlığın vade sonunda alması gereken minimum değeri göterir. SATIM varantlarında ise, yatırımcının aldığı pozisyondan zarar etmemesi için dayanak varlığın vade sonunda alması gereken maksimum değeri gösterir. noktası yatırım yapılırken ödenen prime göre değişir. pozisyon, o anda piyasada dolaşımda olan varant miktarını gösterir. a.d.: Çok zararda olan varantlarda çok yüksek ya da düşük olan bazı parametreler için "a.d." (Anlamlı Değil) ifadesi kullanılmaktadır. 16