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

BIST100 endeksi günü %0.18 yükselişle 109,153 seviyesinden tamamlarken, BIST30 endeksi de %0.24 artarak 134,317 seviyesinden sonlandı. Borsa İstanbul da gerçekleşen toplam işlem hacmi 5,2 milyar TL olurken, günün en çok hacim yaratan hisseleri sırasıyla THYAO, GARAN ve ZOREN oldu. Merkez Bankası'nın brüt rezervlerinin geçen hafta 88.3 milyar dolardan 87.6 milyar dolara indiği açıklanırken 18 Ağustos ile biten hafta itibari ile net uluslararası rezervlerin 100.8 milyar TL olduğu vurgulandı. Yurt içi yerleşiklerin döviz mevduatı 18 Ağustos haftasında 917 milyon dolar artarak 162.4 milyar dolara yükseldi.ek olarak, Cumhuriyet Merkez Bankası yabancıların geçen hafta net 7.1 milyon dolarlık menkul kıymet alımı gerçekleştirdiğini belirtti. 'de beyaz eşya satışlarının, temmuz ayında bir önceki yılın aynı dönemine göre %25 artış kaydettiği açıklandı. Fitch Ratings, kredi büyümesinin 2017 yılında %20'yi bulabileceğini ifade etti. genelinde konut satışlarının temmuz ayında bir önceki yılın aynı dönemine göre %42 artış kaydettiği açıklanırken haziran ayında ise 97 bin olan satış rakamının temmuz ayında 115 bine çıktığı vurgulandı. Şirket haberlerine baktığımızda ise Emlak Konut, portföyünde bulunan bazı varlıkları 796,5 milyon TL'na OYAK'a sattığını açıkladı. Teknoloji şirketi HP, mali yılının üçüncü çeyreğinde 696 milyon dolar kar elde ettiğini ilan etti. Kansas City Amerika Birleşik Devletleri Mkerkez Bankası (Fed) Başkanı Esther George bu yıl bir faiz artışı daha yapılmasını savunduğunu açıkladı. İngiltere'de tüketici harcamalarının, 2017 yılının ikinci çeyreğinde 2014 yılından bu yana olan en yavaş büyümesini kaydederek ekonomik büyümeyi frenlediği açıklandı. OPEC, sürenin uzatılması da dahil olmak üzere petrol üretimi kesintisi için bütün opsiyonların masada olduğunu ve bir sonraki izleme komitesi toplantısının 22 Eylül'de yapılacağını belirtti. Katar bankaları finansman arayışında olduğunu açıkladı. ABD'de haftalık işsizlik maaşı başvurularının önceki hafta altı ayın dibini görmesinin ardından 19 Ağustos'ta sona eren haftada 2 bin artışla 234 bin olduğu açıklandı. Amerika Birleşik Devletleri nde ikinci el konut satışlarının temmuz ayında %1.3 düştüğü açıklandı. Ekonomik Gündem 11:30 Birleşik Krallık Gayri Safi Yurtiçi Hasıla (GSYİH) (çeyreklik) (2. Çeyrek) (açıklanan:%0.3 önceki:%0.3) 11:30 Birleşik Krallık Hizmetler Endeksi (açıklanan:%0.5 önceki:%0.3) 15:30 Amerika İşsizlik Haklarından Yararlanma Başvuruları (açıklanan:234k önceki:232k) 17:00 Amerika Mevcut Ev Satışları (Tem) (açıklanan:5,44m önceki:5,51m) 17:30 Amerika Doğal Gaz Stokları (açıklanan:43b önceki:53b) Şirket ve Piyasalardan Haber Başlıkları Ertem: de KGF bir tane ve öyle de kalması gerekiyor (BloombergHT) Ağbal: KDV de sadeleştirme planlıyoruz (Borsa Gündem) Fitch'ten ABD'ye 'kredi notu' uyarısı (Vatan) İki sektör için 8,3 milyon euroluk laboratuvar (Dünya) Deutsche Bank Verileri En Çok İşlem Gören En İyi Performans En Kötü Performans 1 UZDSD 8,910,094 1 YKDIL 109% 1 YKDUG -60% 2 UZDCI 5,139,622 2 ISDKC 53% 2 ISDVO -42% 3 UZDBT 4,447,157 3 YKDJB 50% 3 KCDIF -42% 4 UZDSB 2,499,991 4 YKDIO 50% 4 VADUL -38% 5 THDLO 1,203,122 5 YKDJE 46% 5 YKDUK -37% 6 GRDAC 1,195,574 6 YKDJA 44% 6 YKDUI -34% 7 UZDCD 1,186,817 7 YKDIN 41% 7 DXDYL -33% 8 GADMB 1,126,039 8 YKDJF 40% 8 GRDPA -33% 9 THDLJ 1,111,020 9 HADJG 38% 9 SADSL -33% 10 DXDLF 901,257 10 YKDJD 32% 10 UZDBV -33% Piyasalara Genel Bakış Deutsche Bank Verileri İtibari İşlem Hacmi (milyon TL) 1007 Toplam Sayısı 760 Geçen Toplam Lot (milyon) 50 Toplam Sayısı 30 Yurtiçi Piyasalar Gelişmekte Olan Ülke Endeksleri BİST100 109,154 0.18% MSCI $ 444 0.59% BİST30 134,318 0.24% MSCI Dünya $ 1,942-0.16% XBANK 183,282 1.21% Rusya RTS $ 1,049 0.43% XUSIN 118,540-0.28% Brezilya BOVESPA 70,880 0.57% Yurtdışı Piyasalar Çin SHANGAI 3,272-0.49% DAX 21,812-0.40% Döviz Kurları S&P500 2,444-0.35% USD/TL 3.48 0.16% Dow Jones 21,812-0.40% EUR/TL 4.12 0.14% FTSE100 7,383 0.01% EUR/USD 1.18-0.04% Nikkei 225 19,354-0.42% JPYUSD 109.37 0.29% NASDAQ100 5,849-0.42% Emtia CAC 40 5,115-0.32% Altın 1,286.63-0.33% Volatilite Endeksi Gümüş 16.96-0.76% VIX 11.97-2.3% Petrol (Brent) 52.24-0.5% * Kaynak: ForeksFXPlus 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 - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 145,150 117 UZDBV BİST30 140000 29Ağustos17 ALIM 0.01 0.03 0.02 0.04-33.3% 0.06 83.3 811-0.010-50.0% 0.0002 140,150 174 UZDBT BİST30 135000 29Ağustos17 ALIM 0.19 0.21 0.23 0.24-14.9% 0.44 59.2 113-0.047-23.5% 0.0002 136,050 521 UZDBR BİST30 130000 29Ağustos17 ALIM 0.93 0.96 0.95 0.98-2.1% 0.90 25.4 56-0.026-2.8% 0.0002 134,800 0 UZDBJ BİST30 125000 29Ağustos17 ALIM 1.91 1.94 1.91 1.94 0.0% 0.99 13.8 51-0.011-0.6% 0.0002 134,700 3 UZDBK BİST30 120000 29Ağustos17 ALIM 2.90 2.93 2.90 2.93 0.0% 1.00 9.2 50-0.008-0.3% 0.0002 134,650 0 UZDBL BİST30 115000 29Ağustos17 ALIM 3.90 3.93 3.90 3.93 0.0% 1.00 6.9 50-0.008-0.2% 0.0002 134,650 0 UZDBO BİST30 110000 29Ağustos17 ALIM 4.90 4.93 4.89 4.92 0.2% 1.00 5.5 50-0.007-0.1% 0.0002 134,650 0 UZDCG BİST30 155000 31Ekim17 ALIM YENİ 0.11 0.12 - - - 0.09 21.3 551-0.005-4.3% 0.0002 155,600 0 UZDCE BİST30 150000 31Ekim17 ALIM 0.21 0.22 0.22 0.23-4.4% 0.16 20.36 307-0.008-3.7% 0.0002 151,100 1 UZDCD BİST30 145000 31Ekim17 ALIM 0.39 0.40 0.39 0.40 0.0% 0.27 18.5 184-0.012-3.0% 0.0002 147,000 184 UZDCB BİST30 140000 31Ekim17 ALIM 0.69 0.71 0.70 0.72-1.4% 0.42 16.1 119-0.015-2.1% 0.0002 143,550 79 UZDBU BİST30 135000 31Ekim17 ALIM 1.17 1.19 1.18 1.20-0.8% 0.58 13.3 86-0.017-1.4% 0.0002 140,950 1 UZDBS BİST30 130000 31Ekim17 ALIM 1.83 1.85 1.84 1.86-0.5% 0.73 10.6 69-0.016-0.9% 0.0002 139,250 0 UZDBI BİST30 125000 31Ekim17 ALIM 2.61 2.64 2.61 2.64 0.0% 0.83 8.5 60-0.014-0.5% 0.0002 138,200 0 UZDBE BİST30 120000 31Ekim17 ALIM 3.47 3.50 3.48 3.51-0.3% 0.90 6.9 55-0.012-0.3% 0.0002 137,500 0 UZDCA BİST30 115000 31Ekim17 ALIM 4.39 4.42 4.39 4.42 0.0% 0.94 5.7 53-0.010-0.2% 0.0002 137,100 0 UZDCF BİST30 155000 29Aralık17 ALIM 0.43 0.44 0.44 0.45-2.2% 0.22 13.7 225-0.008-1.8% 0.0002 157,200 23 UZDCH BİST30 150000 29Aralık17 ALIM YENİ 0.62 0.63 0.63 0.64-1.6% 0.30 12.9 166-0.010-1.6% 0.0002 153,150 1 BIST 30 UZDCI BİST30 145000 29Aralık17 ALIM YENİ 0.91 0.92 0.92 0.93-1.1% 0.40 11.7 125-0.012-1.3% 0.0002 149,600 0 134,287 UZDBY BİST30 140000 29Aralık17 ALIM 1.32 1.35 1.33 1.36-0.7% 0.51 10.2 98-0.013-1.0% 0.0002 146,750 10 0.20% UZDCC BİST30 130000 29Aralık17 ALIM 2.49 2.52 2.49 2.52 0.0% 0.71 7.7 70-0.013-0.5% 0.0002 142,600 1 UZDBG BİST30 125000 29Aralık17 ALIM 3.23 3.27 3.23 3.27 0.0% 0.79 6.6 63-0.012-0.4% 0.0002 141,350 0 VIOP 30 UZDBF BİST30 120000 29Aralık17 ALIM 4.03 4.07 4.03 4.07 0.0% 0.85 5.7 59-0.011-0.3% 0.0002 140,350 0 Ağustos UZDRZ BİST30 125000 29Ağustos17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.0002 124,850 1,950 134.475 UZDRV BİST30 120000 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 119,850 699-0.04% UZDRT BİST30 115000 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 114,850 1,305 UZDRR BİST30 110000 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 109,850 938 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 99,850 379 UZDRK BİST30 95000 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 94,850 189 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 UZDSG BİST30 135000 31Ekim17 SATIM YENİ 0.77 0.79 0.78 0.80-1.3% -0.42 14.3 121-0.008-1.0% 0.0002 131,050 30 UZDSD BİST30 130000 31Ekim17 SATIM 0.43 0.44 0.44 0.45-2.2% -0.27 16.5 187-0.007-1.6% 0.0002 127,800 2,210 UZDSE BİST30 125000 31Ekim17 SATIM 0.26 0.27 0.27 0.28-3.6% -0.17 16.7 302-0.006-2.3% 0.0002 123,650 428 UZDSB BİST30 120000 31Ekim17 SATIM 0.13 0.14 0.14 0.15-6.9% -0.09 18.7 533-0.004-3.0% 0.0002 119,300 1,983 UZDSA BİST30 115000 31Ekim17 SATIM 0.08 0.09 0.08 0.09 0.0% -0.05 17.1 925-0.003-3.5% 0.0002 114,550 136 UZDRU BİST30 105000 31Ekim17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.02 a.d. a.d. a.d. a.d. 0.0002 104,800 115 UZDRS BİST30 100000 31Ekim17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.01 a.d. a.d. a.d. a.d. 0.0002 99,850 206 UZDRI BİST30 95000 31Ekim17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 94,850 144 UZDRE BİST30 90000 31Ekim17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 89,850 1,424 UZDSF BİST30 130000 29Aralık17 SATIM 0.71 0.72 0.71 0.72 0.0% -0.28 10.6 177-0.005-0.7% 0.0002 126,400 52 UZDSH BİST30 125000 29Aralık17 SATIM YENİ 0.48 0.49 0.49 0.50-2.0% -0.20 11.2 247-0.005-1.0% 0.0002 122,550 1 UZDSI BİST30 120000 29Aralık17 SATIM YENİ 0.32 0.33 0.33 0.34-3.0% -0.14 11.7 354-0.004-1.2% 0.0002 118,350 1 UZDSC BİST30 115000 29Aralık17 SATIM 0.21 0.22 0.21 0.22 0.0% -0.10 12.0 521-0.003-1.4% 0.0002 113,900 280 UZDRY BİST30 105000 29Aralık17 SATIM 0.09 0.10 0.09 0.10 0.0% -0.04 a.d. a.d. a.d. a.d. 0.0002 104,500 1,636 UZDRG BİST30 95000 29Aralık17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.02 a.d. a.d. a.d. a.d. 0.0002 94,800 878 UZDRF BİST30 90000 29Aralık17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.0002 89,850 1,125 2

Bugün Dün AKDJH AKBANK 11.2 29Ağustos17 ALIM - - 0.01 0.03 0.0% 0.02 a.d. a.d. a.d. a.d. 1.0 11.23 34 AKDJF AKBANK 10.6 29Ağustos17 ALIM 0.05 0.07 0.05 0.07 0.0% 0.25 42.1 0.041-0.019-31.7% 1.0 10.67 7 AKDJE AKBANK 10 29Ağustos17 ALIM 0.38 0.40 0.34 0.36 11.4% 0.81 21.5 0.012-0.019-4.9% 1.0 10.40 5 AKDJG AKBANK 9.4 29Ağustos17 ALIM 0.95 0.97 0.88 0.90 7.9% 0.98 10.5 0.010-0.006-0.6% 1.0 10.37 0 AKDJK AKBANK 11.6 29Eylül17 ALIM 0.09 0.10 0.08 0.09 11.8% 0.15 16.1 0.068-0.005-5.3% 1.0 11.70 2 AKDJI AKBANK 11 29Eylül17 ALIM 0.19 0.20 0.18 0.19 5.4% 0.31 16.4 0.032-0.009-4.6% 1.0 11.20 38 AKDJJ AKBANK 10.4 29Eylül17 ALIM 0.42 0.43 0.39 0.40 7.6% 0.54 13.1 0.019-0.011-2.6% 1.0 10.83 0 AKDJL AKBANK 9.8 29Eylül17 ALIM 0.82 0.84 0.78 0.80 5.1% 0.75 9.3 0.013-0.009-1.1% 1.0 10.64 0 AKDJO AKBANK 13 31Ekim17 ALIM YENİ 0.06 0.07 0.05 0.06 18.2% 0.07 11.4 0.140-0.002-3.1% 1.0 13.07 0 AKDJN AKBANK 12.2 31Ekim17 ALIM 0.12 0.13 0.11 0.12 8.7% 0.15 12.6 0.066-0.004-3.2% 1.0 12.33 1 AKBNK AKDJM AKBANK 11.2 31Ekim17 ALIM 0.32 0.33 0.30 0.31 6.6% 0.35 11.2 0.028-0.007-2.2% 1.0 11.53 9 10.320 AKDKA AKBANK 10.2 31Ekim17 ALIM YENİ 0.76 0.78 0.72 0.74 5.5% 0.63 8.4 0.016-0.008-1.0% 1.0 10.98 0 0.73% AKDVB AKBANK 10.1 29Ağustos17 SATIM 0.07 0.09 0.11 0.12-30.4% -0.26 33.5 0.039-0.020-25.0% 1.0 10.01 18 AKDUO AKBANK 9.5 29Ağustos17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 9.47 1 AKDVA AKBANK 8.9 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 8.87 15 AKDVC AKBANK 8.3 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 8.27 1 AKDVF AKBANK 10.4 29Eylül17 SATIM 0.39 0.40 0.43 0.44-9.2% -0.46 12.0 0.022-0.007-1.8% 1.0 10.00 10 AKDVD AKBANK 9.8 29Eylül17 SATIM 0.17 0.18 0.20 0.21-14.6% -0.25 14.8 0.040-0.006-3.4% 1.0 9.62 22 AKDVE AKBANK 9.2 29Eylül17 SATIM 0.07 0.08 0.09 0.10-21.1% -0.12 16.1 0.085-0.004-5.3% 1.0 9.12 34 AKDVG AKBANK 8.7 29Eylül17 SATIM 0.05 0.07 0.05 0.06 9.1% -0.06 9.8 0.175-0.002-3.3% 1.0 8.63 0 AKDVJ AKBANK 11.5 31Ekim17 SATIM YENİ 1.13 1.15 1.19 1.21-5.0% -0.73 6.6 0.014-0.002-0.2% 1.0 10.35 0 AKDVH AKBANK 10.5 31Ekim17 SATIM 0.52 0.53 0.56 0.57-7.1% -0.45 8.9 0.022-0.005-1.0% 1.0 9.97 0 AKDVI AKBANK 9.8 31Ekim17 SATIM 0.27 0.28 0.30 0.31-9.8% -0.27 10.2 0.037-0.004-1.5% 1.0 9.52 0 AKDVK AKBANK 8.8 31Ekim17 SATIM YENİ 0.10 0.11 0.11 0.12-8.7% -0.11 10.3 0.095-0.002-1.9% 1.0 8.69 0 EKDJA EMLAK GYO 3.4 29Ağustos17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 3.42 2,948 EKDIN EMLAK GYO 3.2 29Ağustos17 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 2.0 3.22 244 EKDIO EMLAK GYO 3 29Ağustos17 ALIM 0.04 0.06 0.04 0.06 0.0% 0.32 37.6 0.016-0.014-28.0% 2.0 3.03 302 EKDJB EMLAK GYO 2.8 29Ağustos17 ALIM 0.32 0.35 0.29 0.32 9.8% 0.90 15.9 0.006-0.007-2.1% 2.0 2.98 0 EKDJE EMLAK GYO 3.5 29Eylül17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.04 a.d. a.d. a.d. a.d. 2.0 3.52 2,914 EKDJF EMLAK GYO 3.3 29Eylül17 ALIM 0.05 0.07 0.05 0.07 0.0% 0.14 13.4 0.037-0.003-5.0% 2.0 3.34 854 EKDJC EMLAK GYO 3.1 29Eylül17 ALIM 0.12 0.13 0.11 0.12 8.7% 0.35 16.4 0.014-0.005-4.0% 2.0 3.17 2,155 EKDJD EMLAK GYO 2.9 29Eylül17 ALIM 0.33 0.35 0.31 0.33 6.2% 0.63 10.9 0.008-0.006-1.8% 2.0 3.08 240 EKDJH EMLAK GYO 3.7 31Ekim17 ALIM 0.03 0.05 0.03 0.05 0.0% 0.06 8.7 0.084-0.001-2.5% 2.0 3.73 54 EKDJG EMLAK GYO 3.4 31Ekim17 ALIM 0.08 0.09 0.07 0.08 13.3% 0.18 12.3 0.028-0.002-2.4% 2.0 3.45 313 EKGYO EKDJI EMLAK GYO 3.1 31Ekim17 ALIM YENİ 0.24 0.25 0.23 0.24 4.3% 0.44 10.5 0.011-0.004-1.6% 2.0 3.23 68 2.945 EKDJJ EMLAK GYO 2.8 31Ekim17 ALIM YENİ 0.58 0.60 0.55 0.57 5.4% 0.73 7.3 0.007-0.004-0.7% 2.0 3.10 100 0.68% EKDUM EMLAK GYO 3.2 29Ağustos17 SATIM 0.50 0.53 0.54 0.57-7.2% -0.99 11.3 0.005-0.001-0.2% 2.0 2.94 0 EKDUK EMLAK GYO 3 29Ağustos17 SATIM 0.14 0.16 0.17 0.19-16.7% -0.68 26.7 0.007-0.012-8.0% 2.0 2.92 50 EKDUL EMLAK GYO 2.8 29Ağustos17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.09 18.3 0.054-0.005-16.7% 2.0 2.78 0 EKDUN EMLAK GYO 2.6 29Ağustos17 SATIM - - 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 0.68 0.71 0.71 0.74-4.1% -0.87 7.3 0.006-0.001-0.2% 2.0 2.95 0 EKDVC EMLAK GYO 3.1 29Eylül17 SATIM 0.36 0.38 0.39 0.41-7.5% -0.65 10.4 0.008-0.003-0.8% 2.0 2.91 0 EKDUO EMLAK GYO 2.9 29Eylül17 SATIM 0.15 0.16 0.17 0.18-11.4% -0.37 13.9 0.014-0.004-2.6% 2.0 2.82 0 EKDVA EMLAK GYO 2.7 29Eylül17 SATIM 0.06 0.07 0.07 0.08-13.3% -0.16 14.3 0.032-0.003-4.6% 2.0 2.67 0 EKDVF EMLAK GYO 3.4 31Ekim17 SATIM YENİ 0.83 0.86 0.86 0.89-3.4% -0.82 5.7 0.006-0.004-2.6% 2.0 2.97 0 EKDVD EMLAK GYO 3.2 31Ekim17 SATIM 0.53 0.55 0.55 0.57-3.6% -0.66 7.2 0.008-0.002-0.4% 2.0 2.93 0 EKDVE EMLAK GYO 3 31Ekim17 SATIM 0.30 0.31 0.32 0.33-6.2% -0.46 8.8 0.011-0.003-1.0% 2.0 2.85 4 EKDVG EMLAK GYO 2.7 31Ekim17 SATIM YENİ 0.11 0.12 0.12 0.13-8.0% -0.20 10.0 0.026-0.002-1.7% 2.0 2.64 0 3

Bugün Dün ERDIO EREGLI 7.4 29Ağustos17 ALIM 0.68 0.71 0.79 0.82-13.7% 0.97 11.2 0.010-0.005-0.7% 1.0 8.11 1,504 ERDIM EREGLI 7 29Ağustos17 ALIM 1.06 1.08 1.18 1.20-10.1% 0.99 7.5 0.010-0.003-0.3% 1.0 8.08 0 ERDIN EREGLI 6.6 29Ağustos17 ALIM 1.47 1.50 1.58 1.61-6.9% 1.00 5.4 0.010-0.002-0.1% 1.0 8.10 0 ERDJA EREGLI 6.2 29Ağustos17 ALIM 1.87 1.89 1.98 2.00-5.5% 1.00 4.3 0.010-0.002-0.1% 1.0 8.09 0 ERDJD EREGLI 8.3 29Eylül17 ALIM 0.26 0.28 0.32 0.34-18.2% 0.45 13.4 0.022-0.008-3.0% 1.0 8.58 2,199 ERDJC EREGLI 7.8 29Eylül17 ALIM 0.55 0.57 0.64 0.66-13.8% 0.68 9.8 0.015-0.008-1.4% 1.0 8.37 21 ERDJB EREGLI 7.3 29Eylül17 ALIM 0.94 0.96 1.04 1.06-9.5% 0.84 7.1 0.012-0.006-0.6% 1.0 8.26 27 ERDJE EREGLI 6.8 29Eylül17 ALIM 1.39 1.41 1.50 1.52-7.3% 0.93 5.3 0.011-0.005-0.4% 1.0 8.21 0 ERDJH EREGLI 10 31Ekim17 ALIM YENİ 0.07 0.08 0.08 0.09-11.8% 0.10 10.7 0.101-0.002-2.7% 1.0 10.08 50 ERDJG EREGLI 9.3 31Ekim17 ALIM 0.14 0.15 0.17 0.18-17.1% 0.21 11.8 0.047-0.004-2.8% 1.0 9.45 180 EREGL ERDJF EREGLI 8.6 31Ekim17 ALIM 0.32 0.33 0.38 0.39-15.6% 0.41 10.2 0.024-0.006-1.8% 1.0 8.93 25 8.055 ERDJI EREGLI 7.8 31Ekim17 ALIM YENİ 0.74 0.76 0.83 0.85-10.7% 0.67 7.2 0.015-0.007-0.9% 1.0 8.56 0-1.35% ERDUL EREGLI 6.9 29Ağustos17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 6.87 69 ERDUJ EREGLI 6.5 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.47 7 ERDUK EREGLI 6.1 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 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 0.27 0.28 0.23 0.24 17.0% -0.41 11.9 0.025-0.006-2.2% 1.0 7.72 120 ERDVB EREGLI 7.5 29Eylül17 SATIM 0.14 0.15 0.12 0.13 16.0% -0.22 12.0 0.046-0.005-3.4% 1.0 7.35 116 ERDUN EREGLI 7 29Eylül17 SATIM 0.05 0.07 0.04 0.06 20.0% -0.10 13.6 0.100-0.003-5.0% 1.0 6.93 151 ERDUO EREGLI 6.6 29Eylül17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.05 14.5 0.185-0.002-6.7% 1.0 6.56 0 ERDVE EREGLI 8.7 31Ekim17 SATIM YENİ 0.73 0.75 0.67 0.69 8.8% -0.62 6.8 0.016-0.003-0.4% 1.0 7.95 0 ERDVC EREGLI 8 31Ekim17 SATIM 0.37 0.38 0.33 0.34 11.9% -0.39 8.4 0.026-0.004-1.1% 1.0 7.62 23 ERDVD EREGLI 7.4 31Ekim17 SATIM 0.19 0.20 0.17 0.18 11.4% -0.22 9.2 0.045-0.003-1.5% 1.0 7.20 56 ERDVF EREGLI 6.8 31Ekim17 SATIM YENİ 0.10 0.11 0.09 0.10 10.5% -0.12 8.9 0.086-0.002-1.9% 1.0 6.69 0 GRDAA GARANTI 11.5 29Ağustos17 ALIM - - 0.01 0.03 0.0% 0.04 a.d. a.d. a.d. a.d. 1.0 11.53 0 GADMB GARANTI 10.8 29Ağustos17 ALIM 0.14 0.15 0.13 0.14 7.4% 0.46 34.0 0.022-0.029-20.0% 1.0 10.95 309 GADMC GARANTI 10.2 29Ağustos17 ALIM 0.57 0.59 0.54 0.56 5.5% 0.89 16.5 0.011-0.015-2.6% 1.0 10.79 75 GADMD GARANTI 9.6 29Ağustos17 ALIM 1.16 1.18 1.11 1.13 4.5% 0.99 9.0 0.010-0.005-0.4% 1.0 10.78 0 GRDAB GARANTI 9 29Ağustos17 ALIM 1.76 1.78 1.70 1.72 3.5% 1.00 6.1 0.010-0.003-0.2% 1.0 10.78 0 GRDAE GARANTI 12.2 29Eylül17 ALIM 0.07 0.08 0.07 0.08 0.0% 0.12 16.9 0.085-0.005-6.7% 1.0 12.28 0 GRDAF GARANTI 11.6 29Eylül17 ALIM 0.16 0.17 0.15 0.16 6.5% 0.26 16.7 0.039-0.008-4.8% 1.0 11.77 106 GRDAC GARANTI 11 29Eylül17 ALIM 0.35 0.36 0.33 0.34 6.0% 0.47 14.2 0.021-0.011-3.1% 1.0 11.36 13 GRDAD GARANTI 10.4 29Eylül17 ALIM 0.70 0.72 0.67 0.69 4.4% 0.69 10.4 0.015-0.011-1.5% 1.0 11.12 12 GRDAG GARANTI 9.8 29Eylül17 ALIM 1.18 1.20 1.13 1.15 4.4% 0.84 7.6 0.012-0.009-0.8% 1.0 11.00 0 GRDAJ GARANTI 13.5 31Ekim17 ALIM YENİ 0.06 0.07 0.06 0.07 0.0% 0.07 12.1 0.137-0.002-3.1% 1.0 13.57 3 GRDAI GARANTI 12.5 31Ekim17 ALIM 0.14 0.15 0.13 0.14 7.4% 0.18 13.0 0.057-0.005-3.4% 1.0 12.65 0 GARAN GRDAH GARANTI 11.5 31Ekim17 ALIM 0.37 0.38 0.36 0.37 2.7% 0.39 11.1 0.026-0.008-2.1% 1.0 11.88 0 10.735 GRDAK GARANTI 10.5 31Ekim17 ALIM YENİ 0.87 0.89 0.84 0.86 3.5% 0.66 8.0 0.015-0.008-0.9% 1.0 11.39 0 0.56% GRDPA GARANTI 10.2 29Ağustos17 SATIM 0.03 0.05 0.05 0.07-33.3% -0.11 29.5 0.091-0.011-27.5% 1.0 10.15 7 GADZM GARANTI 9.6 29Ağustos17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 9.57 80 GADZN GARANTI 9.1 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 9.07 25 GADZO GARANTI 8.6 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 8.57 9 GRDPB GARANTI 8.1 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 8.07 0 GRDPE GARANTI 11 29Eylül17 SATIM 0.49 0.50 0.53 0.54-7.5% -0.53 11.5 0.019-0.007-1.4% 1.0 10.50 15 GRDPF GARANTI 10.4 29Eylül17 SATIM 0.24 0.25 0.27 0.28-10.9% -0.31 13.7 0.032-0.007-2.9% 1.0 10.15 208 GRDPC GARANTI 9.8 29Eylül17 SATIM 0.11 0.12 0.12 0.13-8.0% -0.16 14.8 0.063-0.005-4.3% 1.0 9.68 35 GRDPD GARANTI 9.2 29Eylül17 SATIM 0.05 0.07 0.06 0.07-7.7% -0.07 13.1 0.137-0.003-5.0% 1.0 9.13 13 GRDPG GARANTI 8.6 29Eylül17 SATIM 0.03 0.05 0.04 0.06-20.0% -0.03 a.d. a.d. a.d. a.d. 1.0 8.55 1 GRDPJ GARANTI 11.8 31Ekim17 SATIM YENİ 1.06 1.08 1.11 1.13-4.5% -0.69 6.9 0.015-0.003-0.3% 1.0 10.72 0 GRDPH GARANTI 10.8 31Ekim17 SATIM 0.50 0.51 0.53 0.54-5.6% -0.42 8.9 0.024-0.005-1.0% 1.0 10.29 3 GRDPI GARANTI 10 31Ekim17 SATIM 0.25 0.26 0.27 0.28-7.3% -0.24 9.9 0.043-0.004-1.6% 1.0 9.74 10 GRDPK GARANTI 9.2 31Ekim17 SATIM YENİ 0.12 0.13 0.13 0.14-7.4% -0.12 9.9 0.087-0.003-2.4% 1.0 9.07 20 4

Bugün Dün HADJG HALKBANK 14.6 29Ağustos17 ALIM 0.46 0.48 0.33 0.35 38.2% 0.74 23.4 0.014-0.037-7.9% 1.0 15.08 0 HADJF HALKBANK 13.8 29Ağustos17 ALIM 1.15 1.18 0.94 0.97 22.0% 0.96 12.3 0.010-0.012-1.0% 1.0 14.98 0 HADJE HALKBANK 13 29Ağustos17 ALIM 1.94 1.97 1.70 1.73 14.0% 1.00 7.6 0.010-0.006-0.3% 1.0 14.97 1 HADJH HALKBANK 12.3 29Ağustos17 ALIM 2.66 2.69 2.42 2.45 9.9% 1.00 5.6 0.010-0.005-0.2% 1.0 14.99 0 HADJK HALKBANK 16.2 29Eylül17 ALIM 0.23 0.24 0.18 0.19 27.0% 0.25 16.1 0.039-0.012-5.1% 1.0 16.44 132 HADJL HALKBANK 15.2 29Eylül17 ALIM 0.56 0.58 0.46 0.48 21.3% 0.50 13.0 0.020-0.016-2.8% 1.0 15.78 89 HADJJ HALKBANK 14.3 29Eylül17 ALIM 1.10 1.12 0.94 0.96 16.8% 0.72 9.7 0.014-0.015-1.4% 1.0 15.42 6 HADJI HALKBANK 13.5 29Eylül17 ALIM 1.74 1.76 1.55 1.57 12.2% 0.85 7.3 0.012-0.012-0.7% 1.0 15.26 0 HADJO HALKBANK 18.5 31Ekim17 ALIM YENİ 0.11 0.12 0.09 0.10 21.1% 0.10 13.0 0.100-0.004-3.5% 1.0 18.62 0 HADJN HALKBANK 17.4 31Ekim17 ALIM 0.22 0.23 0.18 0.19 21.6% 0.19 12.7 0.052-0.007-3.1% 1.0 17.63 10 HALKB HADJM HALKBANK 16 31Ekim17 ALIM 0.54 0.55 0.46 0.47 17.2% 0.39 10.8 0.025-0.011-2.0% 1.0 16.55 0 14.925 HADKA HALKBANK 15 31Ekim17 ALIM YENİ 0.99 1.01 0.86 0.88 14.9% 0.58 8.7 0.017-0.012-1.2% 1.0 16.01 0 1.70% HADVC HALKBANK 13.4 29Ağustos17 SATIM - - 0.02 0.04-33.3% -0.02 a.d. a.d. a.d. a.d. 1.0 13.37 44 HADVA HALKBANK 12.6 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 12.57 88 HADVB HALKBANK 11.8 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 11.77 173 HADVD HALKBANK 11.1 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 11.07 0 HADVG HALKBANK 14.7 29Eylül17 SATIM 0.43 0.45 0.54 0.56-20.0% -0.37 12.7 0.027-0.011-2.5% 1.0 14.25 21 HADVH HALKBANK 13.8 29Eylül17 SATIM 0.20 0.21 0.26 0.27-22.6% -0.19 13.8 0.053-0.009-4.4% 1.0 13.59 309 HADVE HALKBANK 13 29Eylül17 SATIM 0.09 0.10 0.12 0.13-24.0% -0.09 14.6 0.107-0.005-5.3% 1.0 12.90 469 HADVF HALKBANK 12.2 29Eylül17 SATIM 0.04 0.06 0.06 0.07-23.1% -0.04 a.d. a.d. a.d. a.d. 1.0 12.14 165 HADVI HALKBANK 15 31Ekim17 SATIM 0.71 0.73 0.83 0.85-14.3% -0.42 8.7 0.024-0.007-1.0% 1.0 14.27 0 HADVJ HALKBANK 14 31Ekim17 SATIM 0.38 0.39 0.46 0.47-17.2% -0.25 9.8 0.039-0.007-1.8% 1.0 13.61 55 HADVK HALKBANK 13 31Ekim17 SATIM YENİ 0.19 0.20 0.24 0.25-20.4% -0.14 10.6 0.073-0.005-2.6% 1.0 12.80 0 HADVL HALKBANK 12 31Ekim17 SATIM YENİ 0.10 0.11 0.12 0.13-16.0% -0.07 9.8 0.145-0.003-2.9% 1.0 11.89 0 ISDKD ISBANK 8.2 29Ağustos17 ALIM - - 0.01 0.03 0.0% 0.04 a.d. a.d. a.d. a.d. 1.0 8.23 3 ISDKC ISBANK 7.6 29Ağustos17 ALIM 0.14 0.15 0.09 0.10 52.6% 0.61 31.9 0.017-0.021-14.5% 1.0 7.75 111 ISDKB ISBANK 7.1 29Ağustos17 ALIM 0.57 0.59 0.45 0.47 26.1% 0.95 12.6 0.011-0.006-1.0% 1.0 7.69 0 ISDKE ISBANK 6.6 29Ağustos17 ALIM 1.07 1.09 0.94 0.96 13.7% 1.00 7.1 0.010-0.003-0.3% 1.0 7.69 0 ISDKH ISBANK 8.9 29Eylül17 ALIM 0.04 0.06 0.03 0.05 25.0% 0.08 12.4 0.123-0.002-4.0% 1.0 8.96 0 ISDKF ISBANK 8.3 29Eylül17 ALIM 0.10 0.11 0.08 0.09 23.5% 0.25 17.9 0.041-0.006-5.7% 1.0 8.41 224 ISDKG ISBANK 7.7 29Eylül17 ALIM 0.32 0.33 0.26 0.27 22.6% 0.55 12.9 0.018-0.008-2.5% 1.0 8.03 1 ISDKI ISBANK 7.1 29Eylül17 ALIM 0.75 0.77 0.65 0.67 15.2% 0.81 8.1 0.012-0.007-0.9% 1.0 7.87 25 ISDKL ISBANK 9.5 31Ekim17 ALIM YENİ 0.05 0.07 0.05 0.07 0.0% 0.09 11.2 0.114-0.002-3.3% 1.0 9.57 0 ISDKK ISBANK 8.9 31Ekim17 ALIM 0.11 0.12 0.09 0.10 21.1% 0.18 12.2 0.055-0.003-2.6% 1.0 9.02 0 ISCTR ISDKJ ISBANK 8.2 31Ekim17 ALIM 0.27 0.28 0.23 0.24 17.0% 0.39 10.9 0.026-0.006-2.2% 1.0 8.48 0 7.655 ISDKM ISBANK 7.4 31Ekim17 ALIM YENİ 0.68 0.70 0.60 0.62 13.1% 0.68 7.6 0.015-0.006-0.9% 1.0 8.10 0 1.80% ISDVO ISBANK 7.7 29Ağustos17 SATIM 0.13 0.15 0.23 0.25-41.7% -0.54 29.5 0.019-0.018-12.9% 1.0 7.55 160 ISDVM ISBANK 7.1 29Ağustos17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.05 a.d. a.d. a.d. a.d. 1.0 7.07 121 ISDVN ISBANK 6.6 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.57 0 ISDYA ISBANK 6.1 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.07 0 ISDYD ISBANK 8 29Eylül17 SATIM 0.44 0.46 0.53 0.55-16.7% -0.61 10.4 0.016-0.005-1.1% 1.0 7.54 0 ISDYB ISBANK 7.4 29Eylül17 SATIM 0.17 0.18 0.22 0.23-22.2% -0.31 13.3 0.033-0.005-2.9% 1.0 7.22 104 ISDYC ISBANK 6.9 29Eylül17 SATIM 0.08 0.09 0.10 0.11-19.0% -0.14 12.3 0.073-0.003-3.5% 1.0 6.81 2 ISDYE ISBANK 6.4 29Eylül17 SATIM 0.04 0.06 0.05 0.06-9.1% -0.06 8.4 0.182-0.002-4.0% 1.0 6.34 0 ISDYH ISBANK 8.1 31Ekim17 SATIM YENİ 0.56 0.58 0.64 0.66-12.3% -0.57 7.7 0.017-0.003-0.5% 1.0 7.52 0 ISDYF ISBANK 7.6 31Ekim17 SATIM 0.32 0.33 0.38 0.39-15.6% -0.38 9.0 0.026-0.004-1.2% 1.0 7.27 1 ISDYG ISBANK 7.1 31Ekim17 SATIM 0.17 0.18 0.21 0.22-18.6% -0.23 10.0 0.044-0.003-1.7% 1.0 6.92 0 ISDYI ISBANK 6.5 31Ekim17 SATIM YENİ 0.08 0.09 0.10 0.11-19.0% -0.11 9.5 0.094-0.002-2.4% 1.0 6.41 0 5

Bugün Dün KCDIF KOC HOLDING 17.5 29Ağustos17 ALIM 0.13 0.15 0.23 0.25-41.7% 0.54 33.6 0.037-0.022-15.7% 0.5 17.80 9 KCDIG KOC HOLDING 16.5 29Ağustos17 ALIM 0.53 0.55 0.67 0.69-20.6% 0.93 15.0 0.022-0.009-1.7% 0.5 17.60 0 KCDIH KOC HOLDING 15.5 29Ağustos17 ALIM 1.03 1.06 1.17 1.20-11.8% 0.99 8.3 0.020-0.004-0.4% 0.5 17.62 0 KCDIK KOC HOLDING 18.2 29Eylül17 ALIM 0.21 0.22 0.28 0.29-24.6% 0.40 16.1 0.051-0.008-3.7% 0.5 18.64 1 KCDII KOC HOLDING 17 29Eylül17 ALIM 0.54 0.56 0.64 0.66-15.4% 0.69 11.0 0.029-0.008-1.5% 0.5 18.12 20 KCDIJ KOC HOLDING 16 29Eylül17 ALIM 0.93 0.95 1.06 1.08-12.1% 0.86 8.0 0.023-0.006-0.6% 0.5 17.90 0 KCDIM KOC HOLDING 19.5 31Ekim17 ALIM 0.16 0.17 0.20 0.21-19.5% 0.25 13.4 0.079-0.005-3.0% 0.5 19.84 0 KCDIL KOC HOLDING 18 31Ekim17 ALIM 0.42 0.44 0.50 0.51-14.9% 0.51 10.4 0.039-0.007-1.6% 0.5 18.88 11 KCHOL KCDIN KOC HOLDING 17 31Ekim17 ALIM YENİ 0.72 0.74 0.82 0.84-12.0% 0.69 8.2 0.029-0.006-0.8% 0.5 18.48 0 17.515 KCDIO KOC HOLDING 16 31Ekim17 ALIM YENİ 1.09 1.11 1.21 1.23-9.8% 0.82 6.5 0.025-0.006-0.5% 0.5 18.22 0-1.55% KCDUD KOC HOLDING 17 29Ağustos17 SATIM 0.05 0.07 0.04 0.06 20.0% -0.20 29.5 0.099-0.013-21.7% 0.5 16.86 0 KCDUB KOC HOLDING 16 29Ağustos17 SATIM - - 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 0.5 15.94 0 KCDUC KOC HOLDING 15 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.5 14.94 0 KCDUG KOC HOLDING 17.5 29Eylül17 SATIM 0.27 0.28 0.22 0.23 22.2% -0.42 13.4 0.047-0.006-2.2% 0.5 16.94 11 KCDUE KOC HOLDING 16.5 29Eylül17 SATIM 0.11 0.12 0.09 0.10 21.1% -0.21 16.3 0.093-0.004-3.5% 0.5 16.26 59 KCDUF KOC HOLDING 15.5 29Eylül17 SATIM 0.06 0.08 0.05 0.07 16.7% -0.10 11.9 0.211-0.003-4.3% 0.5 15.34 0 KCDUJ KOC HOLDING 18.5 31Ekim17 SATIM YENİ 0.58 0.60 0.51 0.53 13.5% -0.58 8.6 0.034-0.003-0.5% 0.5 17.30 0 KCDUH KOC HOLDING 17 31Ekim17 SATIM 0.26 0.27 0.22 0.23 17.8% -0.32 10.4 0.064-0.003-1.1% 0.5 16.46 0 KCDUI KOC HOLDING 16 31Ekim17 SATIM 0.14 0.15 0.12 0.13 16.0% -0.18 11.1 0.109-0.003-2.1% 0.5 15.70 0 KCDUK KOC HOLDING 15 31Ekim17 SATIM YENİ 0.08 0.09 0.07 0.08 13.3% -0.10 10.3 0.201-0.002-2.4% 0.5 14.82 0 KRDAT KARDEMIR 1.85 29Ağustos17 ALIM 0.85 0.88 0.89 0.92-4.4% 1.00 5.3 0.005-0.001-0.1% 2.0 2.29 1 KRDAR KARDEMIR 1.75 29Ağustos17 ALIM 1.06 1.09 1.10 1.13-3.6% 1.00 4.2 0.005-0.001-0.1% 2.0 2.30 40 KRDAS KARDEMIR 1.65 29Ağustos17 ALIM 1.26 1.30 1.30 1.34-3.0% 1.00 3.6 0.005-0.001-0.1% 2.0 2.30 0 KRDAU KARDEMIR 1.55 29Ağustos17 ALIM 1.46 1.50 1.50 1.54-2.6% 1.00 3.1 0.005-0.001-0.1% 2.0 2.30 0 KRDAZ KARDEMIR 2.2 29Eylül17 ALIM 0.30 0.34 0.33 0.37-8.6% 0.69 9.8 0.007-0.004-1.3% 2.0 2.37 2,304 KRDBP KARDEMIR 2.1 29Eylül17 ALIM 0.46 0.49 0.50 0.53-7.8% 0.80 7.6 0.006-0.004-0.8% 2.0 2.35 30 KRDAV KARDEMIR 2 29Eylül17 ALIM 0.63 0.66 0.67 0.70-5.8% 0.88 6.2 0.006-0.003-0.5% 2.0 2.33 127 KRDAY KARDEMIR 1.9 29Eylül17 ALIM 0.82 0.85 0.86 0.89-4.6% 0.93 5.0 0.005-0.003-0.4% 2.0 2.33 75 KRDBT KARDEMIR 2.65 31Ekim17 ALIM YENİ 0.09 0.12 0.10 0.13-8.7% 0.21 8.9 0.024-0.002-1.9% 2.0 2.71 3,107 KRDBU KARDEMIR 2.45 31Ekim17 ALIM YENİ 0.19 0.22 0.21 0.24-8.9% 0.40 8.8 0.013-0.004-2.0% 2.0 2.56 3,194 KRDMD KRDBS KARDEMIR 2.3 31Ekim17 ALIM 0.30 0.33 0.33 0.36-8.7% 0.56 8.1 0.009-0.004-1.3% 2.0 2.47 4,031 2.275 KRDBR KARDEMIR 2.15 31Ekim17 ALIM 0.48 0.51 0.52 0.55-7.5% 0.73 6.7 0.007-0.003-0.6% 2.0 2.41 3,688-0.87% KRDPT KARDEMIR 1.75 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 1.74 77 KRDPR KARDEMIR 1.65 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 1.64 251 KRDPS KARDEMIR 1.55 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 1.54 0 KRDPU KARDEMIR 1.45 29Ağustos17 SATIM - - 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 0.05 0.08 0.05 0.08 0.0% -0.12 8.2 0.043-0.002-3.1% 2.0 1.96 471 KRDRP KARDEMIR 1.9 29Eylül17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.07 6.6 0.068-0.001-2.0% 2.0 1.87 67 KRDPV KARDEMIR 1.8 29Eylül17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.04 a.d. a.d. a.d. a.d. 2.0 1.78 142 KRDPY KARDEMIR 1.7 29Eylül17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 2.0 1.69 40 KRDRT KARDEMIR 2.2 31Ekim17 SATIM YENİ 0.18 0.20 0.17 0.19 5.6% -0.33 7.9 0.015-0.002-1.1% 2.0 2.10 1 KRDRR KARDEMIR 2 31Ekim17 SATIM 0.08 0.11 0.08 0.11 0.0% -0.16 7.6 0.032-0.002-2.1% 2.0 1.95 889 KRDRS KARDEMIR 1.9 31Ekim17 SATIM 0.06 0.09 0.05 0.08 15.4% -0.10 6.3 0.048-0.001-1.3% 2.0 1.86 363 KRDRU KARDEMIR 1.75 31Ekim17 SATIM YENİ 0.04 0.06 0.04 0.06 0.0% -0.06 5.4 0.085-0.001-2.0% 2.0 1.72 0 6

Bugün Dün PEDAB PETKIM 7.5 31Ekim17 ALIM 0.09 0.10 0.10 0.11-9.5% 0.16 10.5 0.063-0.003-3.2% 1.0 7.60 24 PEDAA PETKIM 6.8 31Ekim17 ALIM 0.24 0.25 0.26 0.27-7.5% 0.37 9.5 0.027-0.005-2.0% 1.0 7.05 36 PETKM PEDAC PETKIM 6.3 31Ekim17 ALIM YENİ 0.46 0.48 0.48 0.50-4.1% 0.58 7.7 0.017-0.005-1.1% 1.0 6.78 0 6.255 PEDAD PETKIM 5.7 31Ekim17 ALIM YENİ 0.86 0.88 0.89 0.91-3.3% 0.79 5.7 0.013-0.005-0.6% 1.0 6.58 0-0.79% PEDPC PETKIM 6.9 31Ekim17 SATIM YENİ 0.67 0.69 0.65 0.67 3.0% -0.66 6.1 0.015-0.002-0.3% 1.0 6.21 0 PEDPA PETKIM 6.2 31Ekim17 SATIM 0.30 0.31 0.29 0.30 3.4% -0.38 7.8 0.026-0.003-1.0% 1.0 5.89 50 PEDPB PETKIM 5.7 31Ekim17 SATIM 0.16 0.17 0.16 0.17 0.0% -0.21 8.1 0.047-0.003-1.8% 1.0 5.53 0 PEDPD PETKIM 5.2 31Ekim17 SATIM YENİ 0.08 0.09 0.08 0.09 0.0% -0.11 7.8 0.095-0.002-2.4% 1.0 5.11 0 SADHB SABANCI HOLDING 12.5 29Ağustos17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 12.53 841 SADGO SABANCI HOLDING 11.75 29Ağustos17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 11.78 279 SADHA SABANCI HOLDING 10.75 29Ağustos17 ALIM 0.06 0.07 0.06 0.07 0.0% 0.27 43.8 0.037-0.020-30.8% 1.0 10.82 0 SADHC SABANCI HOLDING 12 29Eylül17 ALIM 0.04 0.06 0.04 0.06 0.0% 0.09 19.3 0.108-0.004-8.0% 1.0 12.06 144 SADHD SABANCI HOLDING 11.25 29Eylül17 ALIM 0.17 0.18 0.15 0.16 12.9% 0.28 16.8 0.036-0.008-4.6% 1.0 11.43 108 SADHE SABANCI HOLDING 10.5 29Eylül17 ALIM 0.48 0.50 0.45 0.47 6.5% 0.58 12.4 0.017-0.010-2.0% 1.0 11.00 0 SADHH SABANCI HOLDING 13.4 31Ekim17 ALIM YENİ 0.04 0.06 0.04 0.06 0.0% 0.05 a.d. a.d. a.d. a.d. 1.0 13.46 0 SADHG SABANCI HOLDING 12.5 31Ekim17 ALIM 0.09 0.10 0.08 0.09 11.8% 0.12 13.5 0.082-0.003-3.2% 1.0 12.60 20 SAHOL SADHF SABANCI HOLDING 11.5 31Ekim17 ALIM 0.26 0.27 0.24 0.25 8.2% 0.32 12.5 0.032-0.006-2.3% 1.0 11.77 0 10.515 SADHI SABANCI HOLDING 10.5 31Ekim17 ALIM YENİ 0.69 0.71 0.65 0.67 6.1% 0.60 9.1 0.017-0.008-1.1% 1.0 11.21 0 0.72% SADSM SABANCI HOLDING 11.5 29Ağustos17 SATIM 0.97 1.00 1.04 1.07-6.6% -0.99 10.6 0.010-0.002-0.2% 1.0 10.50 0 SADSK SABANCI HOLDING 10.75 29Ağustos17 SATIM 0.27 0.29 0.34 0.36-20.0% -0.73 27.4 0.014-0.017-6.1% 1.0 10.46 0 SADSL SABANCI HOLDING 10 29Ağustos17 SATIM 0.03 0.05 0.05 0.07-33.3% -0.09 23.4 0.113-0.009-22.5% 1.0 9.95 0 SADTA SABANCI HOLDING 11.3 29Eylül17 SATIM 0.80 0.82 0.86 0.88-6.9% -0.74 9.6 0.014-0.004-0.5% 1.0 10.48 0 SADSN SABANCI HOLDING 10.5 29Eylül17 SATIM 0.32 0.33 0.36 0.37-11.0% -0.42 13.7 0.024-0.007-2.2% 1.0 10.17 0 SADSO SABANCI HOLDING 9.75 29Eylül17 SATIM 0.12 0.13 0.14 0.15-13.8% -0.18 15.1 0.056-0.005-4.0% 1.0 9.62 0 SADTD SABANCI HOLDING 11.7 31Ekim17 SATIM YENİ 1.12 1.14 1.18 1.20-5.0% -0.73 6.8 0.014-0.002-0.2% 1.0 10.56 0 SADTB SABANCI HOLDING 10.7 31Ekim17 SATIM 0.51 0.52 0.55 0.56-7.2% -0.46 9.3 0.022-0.004-0.8% 1.0 10.18 0 SADTC SABANCI HOLDING 10 31Ekim17 SATIM 0.26 0.27 0.29 0.30-10.2% -0.27 10.6 0.037-0.004-1.5% 1.0 9.73 0 SADTE SABANCI HOLDING 9.3 31Ekim17 SATIM YENİ 0.13 0.14 0.14 0.15-6.9% -0.14 10.7 0.073-0.003-2.2% 1.0 9.16 0 TCDEG TURKCELL 12.75 29Ağustos17 ALIM 0.24 0.27 0.28 0.31-13.6% 0.88 22.7 0.023-0.009-3.5% 0.5 13.29 285 TCDEH TURKCELL 12 29Ağustos17 ALIM 0.61 0.63 0.65 0.67-6.1% 0.99 10.6 0.020-0.003-0.5% 0.5 13.26 0 TCDEI TURKCELL 11.25 29Ağustos17 ALIM 0.99 1.01 1.02 1.04-2.9% 1.00 6.6 0.020-0.002-0.2% 0.5 13.27 0 TCDEL TURKCELL 13.3 29Eylül17 ALIM 0.14 0.17 0.16 0.19-11.4% 0.39 16.7 0.051-0.005-3.2% 0.5 13.64 1,443 TCDEK TURKCELL 12.5 29Eylül17 ALIM 0.35 0.37 0.38 0.40-7.7% 0.69 12.6 0.029-0.006-1.7% 0.5 13.24 225 TCDEJ TURKCELL 11.75 29Eylül17 ALIM 0.65 0.67 0.68 0.70-4.3% 0.87 8.7 0.023-0.005-0.8% 0.5 13.09 4 TCDEO TURKCELL 15 31Ekim17 ALIM YENİ 0.06 0.07 0.06 0.07 0.0% 0.13 12.8 0.159-0.002-3.1% 0.5 15.14 20 TCDEN TURKCELL 14 31Ekim17 ALIM 0.14 0.15 0.15 0.16-6.5% 0.30 13.4 0.068-0.003-2.1% 0.5 14.30 182 TCELL TCDEM TURKCELL 13 31Ekim17 ALIM 0.33 0.34 0.36 0.37-8.2% 0.56 10.9 0.036-0.004-1.2% 0.5 13.68 37 13.195 TCDFA TURKCELL 12 31Ekim17 ALIM YENİ 0.66 0.68 0.69 0.71-4.3% 0.79 7.8 0.025-0.004-0.6% 0.5 13.36 0-0.53% TCDPC TURKCELL 12 29Ağustos17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.5 11.94 10 TCDPD TURKCELL 11.25 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.5 11.19 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 0.10 0.11 0.09 0.10 10.5% -0.25 15.6 0.080-0.003-2.9% 0.5 12.08 158 TCDPF TURKCELL 11.5 29Eylül17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.09 12.0 0.221-0.002-4.0% 0.5 11.38 0 TCDPG TURKCELL 10.75 29Eylül17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 0.5 10.69 0 TCDPK TURKCELL 13.2 31Ekim17 SATIM YENİ 0.32 0.33 0.30 0.31 6.6% -0.50 10.1 0.040-0.002-0.6% 0.5 12.54 3 TCDPI TURKCELL 12.4 31Ekim17 SATIM 0.16 0.17 0.15 0.16 6.5% -0.29 11.7 0.068-0.002-1.2% 0.5 12.06 159 TCDPJ TURKCELL 11.4 31Ekim17 SATIM 0.07 0.08 0.07 0.08 0.0% -0.12 10.8 0.163-0.002-2.7% 0.5 11.24 0 TCDPL TURKCELL 10.7 31Ekim17 SATIM YENİ 0.04 0.06 0.04 0.06 0.0% -0.06 8.0 0.329-0.001-2.0% 0.5 10.58 0 7

Bugün Dün THDLG TURK HAVA Y 9 29Ağustos17 ALIM 0.52 0.55 0.52 0.55 0.0% 0.90 16.0 0.011-0.012-2.2% 1.0 9.55 246 THDLD TURK HAVA Y 8.5 29Ağustos17 ALIM 1.02 1.05 1.00 1.03 2.0% 0.98 9.0 0.010-0.005-0.5% 1.0 9.55 9 THDLE TURK HAVA Y 8 29Ağustos17 ALIM 1.50 1.53 1.49 1.52 0.7% 1.00 6.3 0.010-0.003-0.2% 1.0 9.53 0 THDLF TURK HAVA Y 7.5 29Ağustos17 ALIM 2.01 2.03 2.00 2.02 0.5% 1.00 4.7 0.010-0.003-0.1% 1.0 9.53 0 THDLH TURK HAVA Y 7 29Ağustos17 ALIM 2.52 2.54 2.50 2.52 0.8% 1.00 3.8 0.010-0.002-0.1% 1.0 9.54 0 THDLK TURK HAVA Y 10.3 29Eylül17 ALIM 0.14 0.17 0.14 0.17 0.0% 0.25 15.2 0.040-0.007-4.5% 1.0 10.47 3,193 THDLI TURK HAVA Y 9.75 29Eylül17 ALIM 0.30 0.32 0.30 0.32 0.0% 0.46 14.1 0.022-0.010-3.2% 1.0 10.07 1,548 THDLJ TURK HAVA Y 9.25 29Eylül17 ALIM 0.58 0.61 0.57 0.60 1.7% 0.67 10.7 0.015-0.010-1.7% 1.0 9.86 690 THDLL TURK HAVA Y 8.75 29Eylül17 ALIM 0.98 1.01 0.97 1.00 1.0% 0.82 7.8 0.012-0.008-0.8% 1.0 9.76 23 THDLM TURK HAVA Y 8.25 29Eylül17 ALIM 1.41 1.43 1.40 1.42 0.7% 0.91 6.1 0.011-0.006-0.4% 1.0 9.68 0 THDMB TURK HAVA Y 11.6 31Ekim17 ALIM YENİ 0.09 0.11 0.09 0.11 0.0% 0.12 11.7 0.081-0.003-3.0% 1.0 11.71 605 THDMA TURK HAVA Y 11 31Ekim17 ALIM 0.15 0.17 0.15 0.17 0.0% 0.20 12.0 0.050-0.005-3.1% 1.0 11.17 3,337 THDLO TURK HAVA Y 10.2 31Ekim17 ALIM 0.33 0.34 0.32 0.33 3.1% 0.38 10.9 0.026-0.007-2.1% 1.0 10.54 719 THYAO THDLN TURK HAVA Y 9.4 31Ekim17 ALIM 0.71 0.73 0.71 0.73 0.0% 0.62 8.2 0.016-0.008-1.1% 1.0 10.13 15 9.495 THDMC TURK HAVA Y 8.6 31Ekim17 ALIM YENİ 1.28 1.30 1.27 1.29 0.8% 0.81 6.0 0.012-0.006-0.5% 1.0 9.90 0 0.21% THDZB TURK HAVA Y 8.25 29Ağustos17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 8.22 71 THDYN TURK HAVA Y 7.75 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.72 400 THDYO TURK HAVA Y 7.25 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.22 96 THDZA TURK HAVA Y 6.75 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.72 0 THDZC TURK HAVA Y 6.25 29Ağustos17 SATIM - - 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 0.34 0.36 0.35 0.37-2.8% -0.43 11.7 0.023-0.007-2.0% 1.0 9.14 9 THDZG TURK HAVA Y 9 29Eylül17 SATIM 0.17 0.19 0.18 0.20-5.3% -0.25 13.0 0.041-0.006-3.3% 1.0 8.81 688 THDZD TURK HAVA Y 8.5 29Eylül17 SATIM 0.08 0.09 0.09 0.10-10.5% -0.13 14.6 0.076-0.004-4.7% 1.0 8.41 31 THDZE TURK HAVA Y 8 29Eylül17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.06 12.0 0.159-0.002-4.0% 1.0 7.94 10 THDZH TURK HAVA Y 7.5 29Eylül17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 7.45 2 THDZL TURK HAVA Y 10 31Ekim17 SATIM YENİ 0.68 0.70 0.69 0.71-1.4% -0.56 7.7 0.018-0.004-0.6% 1.0 9.30 0 THDZI TURK HAVA Y 9.4 31Ekim17 SATIM 0.40 0.41 0.42 0.43-4.7% -0.38 8.9 0.026-0.005-1.2% 1.0 8.99 3 THDZJ TURK HAVA Y 8.8 31Ekim17 SATIM 0.23 0.24 0.23 0.24 0.0% -0.23 9.4 0.043-0.004-1.7% 1.0 8.56 30 THDZK TURK HAVA Y 8.2 31Ekim17 SATIM 0.12 0.13 0.13 0.14-7.4% -0.13 9.9 0.077-0.003-2.4% 1.0 8.07 12 THDZM TURK HAVA Y 7.5 31Ekim17 SATIM YENİ 0.06 0.08 0.06 0.08 0.0% -0.06 8.0 0.169-0.002-2.9% 1.0 7.42 0 TTDHF TURK TELEKOM 6.8 29Ağustos17 ALIM 0.30 0.32 0.27 0.29 10.7% 0.87 19.8 0.012-0.010-3.2% 1.0 7.12 20 TTDHG TURK TELEKOM 6.4 29Ağustos17 ALIM 0.68 0.71 0.64 0.66 6.9% 0.99 10.0 0.010-0.003-0.4% 1.0 7.11 0 TTDHH TURK TELEKOM 6 29Ağustos17 ALIM 1.09 1.12 1.05 1.08 3.8% 1.00 6.4 0.010-0.002-0.2% 1.0 7.12 0 TTDHK TURK TELEKOM 7.3 29Eylül17 ALIM 0.18 0.19 0.17 0.18 5.7% 0.43 16.4 0.023-0.006-3.2% 1.0 7.49 22 TTDHI TURK TELEKOM 6.7 29Eylül17 ALIM 0.55 0.57 0.53 0.55 3.7% 0.78 9.8 0.013-0.006-1.1% 1.0 7.27 0 TTDHJ TURK TELEKOM 6.3 29Eylül17 ALIM 0.90 0.92 0.86 0.88 4.6% 0.90 7.0 0.011-0.004-0.4% 1.0 7.22 0 TTDHN TURK TELEKOM 8.6 31Ekim17 ALIM YENİ 0.05 0.07 0.04 0.06 20.0% 0.08 9.8 0.121-0.001-1.7% 1.0 8.67 0 TTDHM TURK TELEKOM 8 31Ekim17 ALIM 0.11 0.12 0.10 0.11 9.5% 0.21 12.9 0.048-0.003-2.6% 1.0 8.12 137 TTKOM TTDHL TURK TELEKOM 7.4 31Ekim17 ALIM 0.28 0.29 0.26 0.27 7.5% 0.45 11.2 0.022-0.005-1.8% 1.0 7.69 0 7.075 TTDHO TURK TELEKOM 6.7 31Ekim17 ALIM YENİ 0.69 0.71 0.66 0.68 4.5% 0.75 7.6 0.013-0.005-0.7% 1.0 7.41 0 0.64% TTDTB TURK TELEKOM 6.5 29Ağustos17 SATIM - - 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 6.47 0 TTDTC TURK TELEKOM 6.1 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.07 2 TTDTD TURK TELEKOM 5.7 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.67 0 TTDTG TURK TELEKOM 6.8 29Eylül17 SATIM 0.13 0.14 0.14 0.15-6.9% -0.27 14.2 0.037-0.004-3.0% 1.0 6.66 0 TTDTE TURK TELEKOM 6 29Eylül17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.05 11.8 0.198-0.001-3.3% 1.0 5.96 0 TTDTF TURK TELEKOM 5.6 29Eylül17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 5.57 0 TTDTJ TURK TELEKOM 7.8 31Ekim17 SATIM YENİ 0.68 0.70 0.72 0.74-5.5% -0.72 7.4 0.014-0.001-0.1% 1.0 7.10 0 TTDTK TURK TELEKOM 7.2 31Ekim17 SATIM YENİ 0.32 0.33 0.35 0.36-8.5% -0.46 9.9 0.022-0.003-0.9% 1.0 6.87 0 TTDTH TURK TELEKOM 6.8 31Ekim17 SATIM 0.18 0.19 0.20 0.21-9.8% -0.29 10.9 0.035-0.003-1.6% 1.0 6.61 0 TTDTI TURK TELEKOM 6.2 31Ekim17 SATIM 0.08 0.09 0.08 0.09 0.0% -0.12 9.9 0.084-0.002-2.4% 1.0 6.11 0 8

Bugün Dün TUDIL TUPRAS 110 29Ağustos17 ALIM 0.62 0.66 0.61 0.65 1.6% 0.91 16.5 0.110-0.013-2.0% 0.1 116.60 18 TUDIM TUPRAS 104 29Ağustos17 ALIM 1.20 1.23 1.19 1.22 0.8% 0.99 9.4 0.101-0.005-0.4% 0.1 116.30 4 TUDIN TUPRAS 98 29Ağustos17 ALIM 1.81 1.84 1.79 1.82 1.1% 1.00 6.3 0.100-0.004-0.2% 0.1 116.40 0 TUDJB TUPRAS 115 29Eylül17 ALIM 0.55 0.57 0.55 0.57 0.0% 0.60 12.5 0.166-0.012-2.1% 0.1 120.70 260 TUDJC TUPRAS 110 29Eylül17 ALIM 0.90 0.93 0.89 0.92 1.1% 0.76 9.6 0.132-0.010-1.1% 0.1 119.30 64 TUDIO TUPRAS 105 29Eylül17 ALIM 1.31 1.34 1.30 1.33 0.8% 0.87 7.6 0.115-0.008-0.6% 0.1 118.40 0 TUDJA TUPRAS 100 29Eylül17 ALIM 1.76 1.79 1.75 1.78 0.6% 0.93 6.1 0.108-0.006-0.3% 0.1 117.90 4 TUDJF TUPRAS 139 31Ekim17 ALIM YENİ 0.09 0.10 0.10 0.11-9.5% 0.12 14.3 0.851-0.003-3.2% 0.1 140.00 19 TUDJE TUPRAS 132 31Ekim17 ALIM 0.18 0.20 0.18 0.20 0.0% 0.21 12.9 0.473-0.005-2.6% 0.1 134.00 391 TUPRS TUDJD TUPRAS 122 31Ekim17 ALIM 0.44 0.46 0.44 0.46 0.0% 0.43 11.2 0.230-0.008-1.8% 0.1 126.60 5 115.850 TUDJG TUPRAS 112 31Ekim17 ALIM YENİ 0.98 1.00 0.98 1.00 0.0% 0.69 8.1 0.144-0.009-0.9% 0.1 122.00 0 0.17% TUDUG TUPRAS 102 29Ağustos17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.1 101.70 310 TUDUH TUPRAS 97 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.1 96.70 24 TUDUI TUPRAS 92 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.1 91.70 0 TUDUL TUPRAS 110 29Eylül17 SATIM 0.18 0.19 0.19 0.20-5.1% -0.24 15.0 0.418-0.006-3.2% 0.1 108.10 47 TUDUM TUPRAS 105 29Eylül17 SATIM 0.10 0.11 0.11 0.12-8.7% -0.13 14.8 0.745-0.005-4.8% 0.1 103.90 110 TUDUJ TUPRAS 100 29Eylül17 SATIM 0.06 0.07 0.06 0.07 0.0% -0.07 12.7 1.406-0.003-4.6% 0.1 99.30 12 TUDUK TUPRAS 95 29Eylül17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.04 a.d. a.d. a.d. a.d. 0.1 94.40 10 TUDVA TUPRAS 123 31Ekim17 SATIM YENİ 0.83 0.85 0.84 0.86-1.2% -0.59 8.2 0.169-0.004-0.5% 0.1 114.50 0 TUDUN TUPRAS 115 31Ekim17 SATIM 0.44 0.46 0.45 0.47-2.2% -0.38 9.8 0.263-0.005-1.1% 0.1 110.40 0 TUDUO TUPRAS 107 31Ekim17 SATIM 0.21 0.22 0.22 0.23-4.4% -0.21 11.2 0.484-0.004-1.9% 0.1 104.80 2 TUDVB TUPRAS 100 31Ekim17 SATIM YENİ 0.11 0.12 0.12 0.13-8.0% -0.11 11.2 0.904-0.003-2.6% 0.1 98.80 0 VADJB VAKIFBANK 7.3 29Ağustos17 ALIM 0.05 0.07 0.04 0.06 20.0% 0.34 40.3 0.030-0.018-30.0% 1.0 7.37 32 VADIO VAKIFBANK 6.9 29Ağustos17 ALIM 0.31 0.33 0.26 0.28 18.5% 0.84 18.9 0.012-0.013-4.1% 1.0 7.23 0 VADJA VAKIFBANK 6.5 29Ağustos17 ALIM 0.68 0.70 0.62 0.64 9.5% 0.98 10.2 0.010-0.004-0.6% 1.0 7.20 0 VADJC VAKIFBANK 6.1 29Ağustos17 ALIM 1.10 1.12 1.03 1.05 6.7% 1.00 6.5 0.010-0.002-0.2% 1.0 7.22 0 VADJF VAKIFBANK 8.1 29Eylül17 ALIM 0.06 0.07 0.06 0.07 0.0% 0.14 15.8 0.070-0.004-6.2% 1.0 8.17 0 VADJG VAKIFBANK 7.6 29Eylül17 ALIM 0.16 0.17 0.15 0.16 6.5% 0.34 14.8 0.029-0.007-4.2% 1.0 7.77 10 VADJD VAKIFBANK 7.1 29Eylül17 ALIM 0.40 0.41 0.36 0.37 11.0% 0.61 10.8 0.016-0.008-2.0% 1.0 7.51 1 VADJE VAKIFBANK 6.7 29Eylül17 ALIM 0.68 0.70 0.63 0.65 7.8% 0.78 8.2 0.013-0.007-1.0% 1.0 7.40 8 VADJJ VAKIFBANK 8.8 31Ekim17 ALIM YENİ 0.06 0.07 0.06 0.07 0.0% 0.11 11.8 0.094-0.002-3.1% 1.0 8.87 0 VADJI VAKIFBANK 8.2 31Ekim17 ALIM 0.13 0.14 0.12 0.13 8.0% 0.23 12.1 0.044-0.004-3.0% 1.0 8.34 60 VAKBN VADJH VAKIFBANK 7.5 31Ekim17 ALIM 0.34 0.35 0.31 0.32 9.5% 0.47 9.7 0.021-0.006-1.7% 1.0 7.85 0 7.175 VADJK VAKIFBANK 6.7 31Ekim17 ALIM YENİ 0.82 0.84 0.77 0.79 6.4% 0.75 6.5 0.013-0.005-0.6% 1.0 7.54 0 1.06% VADUL VAKIFBANK 6.9 29Ağustos17 SATIM 0.03 0.05 0.06 0.07-38.5% -0.16 28.2 0.064-0.010-25.0% 1.0 6.85 31 VADUJ VAKIFBANK 6.5 29Ağustos17 SATIM - - 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 6.47 30 VADUK VAKIFBANK 6.1 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.07 4 VADUM VAKIFBANK 5.7 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.67 0 VADVA VAKIFBANK 7.4 29Eylül17 SATIM 0.37 0.38 0.42 0.43-11.8% -0.55 10.6 0.018-0.005-1.3% 1.0 7.02 0 VADVB VAKIFBANK 6.9 29Eylül17 SATIM 0.17 0.18 0.19 0.20-10.3% -0.30 12.1 0.034-0.005-2.9% 1.0 6.72 83 VADUN VAKIFBANK 6.4 29Eylül17 SATIM 0.06 0.07 0.08 0.09-23.5% -0.13 14.2 0.078-0.003-4.6% 1.0 6.33 0 VADUO VAKIFBANK 6 29Eylül17 SATIM 0.03 0.05 0.04 0.06-20.0% -0.06 10.8 0.167-0.002-5.0% 1.0 5.95 57 VADVE VAKIFBANK 7.6 31Ekim17 SATIM YENİ 0.55 0.57 0.59 0.61-6.7% -0.57 7.3 0.018-0.003-0.5% 1.0 7.03 0 VADVC VAKIFBANK 7 31Ekim17 SATIM 0.27 0.28 0.30 0.31-9.8% -0.34 8.9 0.029-0.003-1.1% 1.0 6.72 7 VADVD VAKIFBANK 6.5 31Ekim17 SATIM 0.14 0.15 0.16 0.17-12.1% -0.19 9.6 0.052-0.003-2.1% 1.0 6.35 0 VADVF VAKIFBANK 6 31Ekim17 SATIM YENİ 0.08 0.09 0.09 0.10-10.5% -0.10 8.4 0.101-0.002-2.4% 1.0 5.91 0 9

Bugün Dün YKDIM YAPI KREDI 5.1 29Ağustos17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.13 213 YKDIK YAPI KREDI 4.8 29Ağustos17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.11 24.8 0.092-0.004-20.0% 1.0 4.83 343 YKDIL YAPI KREDI 4.5 29Ağustos17 ALIM 0.11 0.12 0.05 0.06 109.1% 0.73 29.2 0.014-0.010-8.7% 1.0 4.62 0 YKDIN YAPI KREDI 4.2 29Ağustos17 ALIM 0.40 0.42 0.28 0.30 41.4% 0.98 11.0 0.010-0.002-0.5% 1.0 4.62 0 YKDJB YAPI KREDI 5.4 29Eylül17 ALIM 0.02 0.04 0.01 0.03 50.0% 0.06 9.0 0.170-0.001-3.3% 1.0 5.44 0 YKDIO YAPI KREDI 4.9 29Eylül17 ALIM 0.08 0.10 0.05 0.07 50.0% 0.29 14.8 0.034-0.004-4.4% 1.0 5.00 14 YKDJA YAPI KREDI 4.6 29Eylül17 ALIM 0.19 0.20 0.13 0.14 44.4% 0.56 13.1 0.018-0.005-2.6% 1.0 4.80 32 YKDJC YAPI KREDI 4.3 29Eylül17 ALIM 0.41 0.43 0.32 0.34 27.3% 0.80 8.7 0.013-0.004-1.0% 1.0 4.73 0 YKDJF YAPI KREDI 5.4 31Ekim17 ALIM YENİ 0.06 0.08 0.04 0.06 40.0% 0.15 10.0 0.066-0.002-2.9% 1.0 5.48 0 YKDJE YAPI KREDI 5.2 31Ekim17 ALIM 0.09 0.10 0.06 0.07 46.2% 0.23 11.1 0.044-0.002-2.1% 1.0 5.30 18 YKBNK YKDJD YAPI KREDI 4.8 31Ekim17 ALIM 0.20 0.21 0.15 0.16 32.3% 0.46 10.2 0.022-0.004-2.0% 1.0 5.01 0 4.585 YKDJG YAPI KREDI 4.3 31Ekim17 ALIM YENİ 0.50 0.52 0.40 0.42 24.4% 0.76 6.8 0.013-0.003-0.6% 1.0 4.82 0 2.92% YKDUI YAPI KREDI 4.8 29Ağustos17 SATIM 0.22 0.24 0.34 0.36-34.3% -0.89 17.7 0.011-0.001-0.3% 1.0 4.56 0 YKDUG YAPI KREDI 4.5 29Ağustos17 SATIM 0.03 0.05 0.09 0.11-60.0% -0.27 30.7 0.037-0.009-0.3% 1.0 4.45 0 YKDUH YAPI KREDI 4.2 29Ağustos17 SATIM - - 0.02 0.04-33.3% -0.02 a.d. a.d. a.d. a.d. 1.0 4.17 0 YKDUJ YAPI KREDI 3.9 29Ağustos17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.87 0 YKDUM YAPI KREDI 5.1 29Eylül17 SATIM 0.50 0.52 0.61 0.63-17.7% -0.84 7.5 0.012-0.002-0.2% 1.0 4.58 0 YKDUN YAPI KREDI 4.7 29Eylül17 SATIM 0.21 0.23 0.29 0.31-26.7% -0.54 11.1 0.019-0.003-1.4% 1.0 4.47 2 YKDUK YAPI KREDI 4.4 29Eylül17 SATIM 0.08 0.09 0.13 0.14-37.0% -0.27 14.7 0.037-0.003-3.5% 1.0 4.31 2 YKDUL YAPI KREDI 4.1 29Eylül17 SATIM 0.03 0.05 0.05 0.06-27.3% -0.11 12.8 0.089-0.002-5.0% 1.0 4.05 0 YKDVB YAPI KREDI 4.9 31Ekim17 SATIM YENİ 0.37 0.39 0.45 0.47-17.4% -0.61 7.3 0.017-0.002-0.5% 1.0 4.51 0 YKDUO YAPI KREDI 4.5 31Ekim17 SATIM 0.17 0.18 0.22 0.23-22.2% -0.35 9.1 0.029-0.002-1.1% 1.0 4.32 12 YKDVA YAPI KREDI 4.2 31Ekim17 SATIM 0.09 0.10 0.12 0.13-24.0% -0.20 9.4 0.051-0.002-2.1% 1.0 4.10 15 YKDVC YAPI KREDI 3.9 31Ekim17 SATIM YENİ 0.05 0.06 0.07 0.08-26.7% -0.10 8.3 0.100-0.001-1.8% 1.0 3.84 0 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 13,757 274 DXDKO DAX 13250 29Ağustos17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 13,257 731 DXDLA DAX 12750 29Ağustos17 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 0.001 12,757 597 DXDLC DAX 12250 29Ağustos17 ALIM 0.24 0.26 0.25 0.27-3.8% 0.41 81.9 6.0-0.057-22.8% 0.001 12,313 68 DXDLG DAX 14000 29Eylül17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.01 a.d. a.d. a.d. a.d. 0.0005 14,019 0 DXDLD DAX 13500 29Eylül17 ALIM 0.02 0.04 0.02 0.04 0.0% 0.03 a.d. a.d. a.d. a.d. 0.0005 13,519 52 DXDLE DAX 13000 29Eylül17 ALIM 0.05 0.06 0.05 0.06 0.0% 0.09 41.5 53.7-0.004-7.3% 0.0005 13,029 191 DXDLF DAX 12500 29Eylül17 ALIM 0.26 0.27 0.25 0.26 3.9% 0.32 30.0 15.3-0.010-3.8% 0.0005 12,631 225 DXDLH DAX 12000 29Eylül17 ALIM 0.83 0.85 0.81 0.83 2.4% 0.62 18.4 7.9-0.011-1.3% 0.0005 12,413 0 DXDLL DAX 13700 31Ekim17 ALIM YENİ 0.04 0.06 0.04 0.06 0.0% 0.04 a.d. a.d. a.d. a.d. 0.0005 13,729 0 DXDLK DAX 13200 31Ekim17 ALIM 0.10 0.11 0.10 0.11 0.0% 0.11 27.3 42.6-0.004-3.8% 0.0005 13,253 23 DXDLJ DAX 12700 31Ekim17 ALIM 0.31 0.32 0.30 0.31 3.3% 0.29 22.7 17.0-0.008-2.5% 0.0005 12,856 74 DXDLI DAX 12200 31Ekim17 ALIM 0.78 0.79 0.77 0.78 1.3% 0.51 16.3 9.5-0.009-1.1% 0.0005 12,584 10 DAX DXDLM DAX 11700 31Ekim17 ALIM YENİ 1.48 1.50 1.46 1.48 1.4% 0.69 11.6 7.0-0.008-0.5% 0.0005 12,429 0 12,198 DXDLN DAX 11200 31Ekim17 ALIM YENİ 2.32 2.34 2.29 2.31 1.3% 0.81 8.7 6.0-0.006-0.3% 0.0005 12,337 0 0.21% DXDYM DAX 13250 29Ağustos17 SATIM 4.33 4.38 4.43 4.48-2.2% -1.00 11.5 2.4-0.001 0.0% 0.001 12,186 0 DXDYJ DAX 12750 29Ağustos17 SATIM 2.27 2.31 2.39 2.43-5.0% -0.99 21.8 2.5-0.001 0.0% 0.001 12,189 0 DXDYK DAX 12250 29Ağustos17 SATIM 0.46 0.49 0.57 0.60-18.8% -0.60 62.9 4.1-0.057-12.0% 0.001 12,131 21 DXDYL DAX 11750 29Ağustos17 SATIM 0.06 0.08 0.10 0.11-33.3% -0.09 65.3 26.8-0.018-25.7% 0.001 11,731 93 DXDYN DAX 11250 29Ağustos17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.02 a.d. a.d. a.d. a.d. 0.001 11,240 3 DXDZC DAX 13000 29Eylül17 SATIM 1.73 1.76 1.78 1.81-2.8% -0.91 13.1 5.3-0.004-0.2% 0.0005 12,145 0 DXDYO DAX 12500 29Eylül17 SATIM 0.90 0.92 0.94 0.96-4.2% -0.68 18.8 7.1-0.010-1.1% 0.0005 12,053 0 DXDZA DAX 12000 29Eylül17 SATIM 0.43 0.44 0.46 0.47-6.5% -0.39 22.3 12.6-0.011-2.5% 0.0005 11,786 33 DXDZB DAX 11500 29Eylül17 SATIM 0.22 0.23 0.24 0.25-8.2% -0.20 22.6 23.9-0.008-3.6% 0.0005 11,388 123 DXDZD DAX 11000 29Eylül17 SATIM 0.13 0.14 0.14 0.15-6.9% -0.11 20.3 44.8-0.006-4.4% 0.0005 10,932 41 DXDZH DAX 12500 31Ekim17 SATIM YENİ 1.11 1.13 1.16 1.18-4.3% -0.62 14.0 7.8-0.009-0.8% 0.0005 11,951 0 DXDZE DAX 12000 31Ekim17 SATIM 0.65 0.66 0.69 0.70-5.8% -0.41 15.7 11.9-0.009-1.4% 0.0005 11,679 13 DXDZF DAX 11500 31Ekim17 SATIM 0.40 0.41 0.42 0.43-4.7% -0.26 15.8 19.1-0.007-1.7% 0.0005 11,301 63 DXDZG DAX 11000 31Ekim17 SATIM 0.24 0.25 0.26 0.27-7.5% -0.16 15.9 31.3-0.006-2.4% 0.0005 10,878 5 DXDZI DAX 10500 31Ekim17 SATIM YENİ 0.15 0.16 0.16 0.17-6.1% -0.10 15.4 51.4-0.004-2.6% 0.0005 10,422 1 DXDZJ DAX 10000 31Ekim17 SATIM YENİ 0.10 0.11 0.11 0.12-8.7% -0.06 13.6 84.8-0.003-2.9% 0.0005 9,947 0 10

Bugün Dün SPDIF S&P500 2650 29Ağustos17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.005 2,652 0 SPDID S&P500 2550 29Ağustos17 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 0.005 2,552 0 SPDIE S&P500 2450 29Ağustos17 ALIM 0.23 0.25 0.26 0.28-11.1% 0.46 80.9 1.3-0.034-14.2% 0.005 2,464 0 SPDIG S&P500 2600 29Eylül17 ALIM - - 0.01 0.03 0.0% 0.06 49.4 24.6-0.001-5.0% 0.002 2,604 0 SPDIH S&P500 2500 29Eylül17 ALIM 0.11 0.12 0.12 0.13-8.0% 0.28 42.1 5.1-0.004-3.5% 0.002 2,517 4 SPDII S&P500 2400 29Eylül17 ALIM 0.54 0.55 0.54 0.55 0.0% 0.65 20.3 2.2-0.005-0.9% 0.002 2,479 0 SPDIL S&P500 2700 31Ekim17 ALIM YENİ 0.03 0.05 0.03 0.05 0.0% 0.04 a.d. a.d. a.d. a.d. 0.002 2,707 0 SPDIK S&P500 2600 31Ekim17 ALIM 0.06 0.07 0.06 0.07 0.0% 0.11 29.6 12.8-0.001-1.5% 0.002 2,610 0 S&P 500 SPDIJ S&P500 2500 31Ekim17 ALIM 0.24 0.25 0.25 0.26-3.9% 0.36 25.0 4.0-0.004-1.6% 0.002 2,536 3 2,445 SPDIM S&P500 2400 31Ekim17 ALIM YENİ 0.67 0.68 0.67 0.68 0.0% 0.62 15.6 2.3-0.004-0.6% 0.002 2,498 0 0.02% SPDUC S&P500 2500 29Ağustos17 SATIM 0.98 1.01 1.00 1.03-2.0% -0.92 39.4 0.6-0.010-1.0% 0.005 2,442 0 SPDUA S&P500 2400 29Ağustos17 SATIM 0.08 0.09 0.12 0.13-32.0% -0.18 90.2 3.2-0.022-25.9% 0.005 2,395 0 SPDUB S&P500 2300 29Ağustos17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 0.005 2,298 0 SPDUF S&P500 2550 29Eylül17 SATIM 0.78 0.80 0.79 0.81-1.3% -0.88 19.0 1.6-0.003-0.4% 0.002 2,435 0 SPDUD S&P500 2450 29Eylül17 SATIM 0.33 0.34 0.34 0.35-2.9% -0.51 25.9 2.8-0.007-2.1% 0.002 2,401 86 SPDUE S&P500 2350 29Eylül17 SATIM 0.16 0.17 0.17 0.18-5.7% -0.25 25.5 5.8-0.005-3.0% 0.002 2,326 0 SPDUI S&P500 2550 31Ekim17 SATIM YENİ 0.84 0.86 0.85 0.87-1.2% -0.79 15.8 1.8-0.004-0.5% 0.002 2,427 0 SPDUG S&P500 2450 31Ekim17 SATIM 0.47 0.48 0.48 0.49-2.1% -0.50 17.9 2.9-0.005-1.1% 0.002 2,381 90 SPDUH S&P500 2350 31Ekim17 SATIM 0.27 0.28 0.28 0.29-3.5% -0.29 18.2 4.9-0.004-1.5% 0.002 2,310 0 SPDUJ S&P500 2250 31Ekim17 SATIM YENİ 0.17 0.18 0.17 0.18 0.0% -0.17 16.6 8.4-0.003-1.7% 0.002 2,224 0 DJDEB DOW JONES 21500 29Ağustos17 ALIM 0.63 0.66 0.67 0.70-5.8% 0.80 47.0 7.2-0.008-1.2% 0.0005 21,879 0 DJDEC DOW JONES 20750 29Ağustos17 ALIM 1.89 1.93 1.91 1.95-1.0% 0.97 19.4 5.9-0.006-0.3% 0.0005 21,858 0 DJDEE DOW JONES 22500 29Eylül17 ALIM 0.16 0.17 0.16 0.17 0.0% 0.20 46.1 28.7-0.006-3.6% 0.0005 22,598 0 DJDED DOW JONES 21750 29Eylül17 ALIM 0.77 0.79 0.78 0.80-1.3% 0.54 26.4 10.6-0.007-0.9% 0.0005 22,204 0 DJDEF DOW JONES 21000 29Eylül17 ALIM 1.76 1.79 1.78 1.81-1.1% 0.76 16.4 7.5-0.003-0.2% 0.0005 22,028 0 DJDEI DOW JONES 23750 31Ekim17 ALIM YENİ 0.04 0.06 0.04 0.06 0.0% 0.06 18.3 238.1-0.003-0.6% 0.0002 23,836 0 DJDEH DOW JONES 23000 31Ekim17 ALIM 0.07 0.08 0.07 0.08 0.0% 0.15 30.4 95.7-0.001-1.3% 0.0002 23,115 0 Dow Jones DJDEG DOW JONES 22250 31Ekim17 ALIM 0.23 0.24 0.24 0.25-4.1% 0.38 24.5 37.9-0.002-0.9% 0.0002 22,595 4 21,836 DJDEJ DOW JONES 21500 31Ekim17 ALIM YENİ 0.55 0.56 0.56 0.57-1.8% 0.60 16.5 23.8-0.001-0.2% 0.0002 22,304 0-0.03% DJDPB DOW JONES 21250 29Ağustos17 SATIM 0.05 0.06 0.08 0.09-35.3% -0.12 82.3 48.3-0.013-23.6% 0.0005 21,216 0 DJDPA DOW JONES 20500 29Ağustos17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 0.0005 20,483 0 DJDPD DOW JONES 22000 29Eylül17 SATIM 0.80 0.82 0.81 0.83-1.2% -0.57 26.6 10.1-0.016-2.0% 0.0005 21,529 0 DJDPC DOW JONES 21250 29Eylül17 SATIM 0.42 0.43 0.44 0.45-4.5% -0.30 26.9 19.1-0.013-3.1% 0.0005 21,003 1 DJDPE DOW JONES 20750 29Eylül17 SATIM 0.25 0.26 0.26 0.27-3.8% -0.19 28.0 30.5-0.010-3.9% 0.0005 20,601 3 DJDPH DOW JONES 22200 31Ekim17 SATIM YENİ 0.49 0.50 0.50 0.51-2.0% -0.61 18.6 23.7-0.005-1.0% 0.0002 21,482 0 DJDPF DOW JONES 21600 31Ekim17 SATIM 0.35 0.36 0.35 0.36 0.0% -0.42 18.1 33.9-0.005-1.4% 0.0002 21,083 7 DJDPG DOW JONES 20800 31Ekim17 SATIM 0.22 0.23 0.22 0.23 0.0% -0.26 17.6 55.0-0.004-1.8% 0.0002 20,470 1 DJDPI DOW JONES 20100 31Ekim17 SATIM YENİ 0.14 0.15 0.14 0.15 0.0% -0.17 17.3 86.8-0.003-2.1% 0.0002 19,885 0 FTDEE FTSE100 7600 29Ağustos17 ALIM - - 0.01 0.03 0.0% 0.05 89.5 41.3-0.005-25.0% 0.001 7,607 16 FTDEF FTSE100 7300 29Ağustos17 ALIM 0.63 0.66 0.45 0.47 40.2% 0.88 45.1 2.6-0.018-2.8% 0.001 7,448 0 FTDEH FTSE100 7800 29Eylül17 ALIM 0.07 0.08 0.06 0.07 15.4% 0.10 45.5 21.7-0.004-5.3% 0.001 7,818 0 FTDEG FTSE100 7500 29Eylül17 ALIM 0.39 0.40 0.31 0.32 25.4% 0.41 34.6 5.5-0.012-3.0% 0.001 7,590 0 FTSE 100 FTDEI FTSE100 7800 31Ekim17 ALIM 0.16 0.17 0.13 0.14 22.2% 0.17 34.1 13.2-0.006-3.6% 0.001 7,838 0 7,433 FTDEJ FTSE100 7500 31Ekim17 ALIM YENİ 0.60 0.61 0.51 0.52 17.5% 0.44 23.8 5.2-0.010-1.7% 0.001 7,637 0 0.73% FTDPA FTSE100 7300 29Ağustos17 SATIM 0.02 0.04 0.09 0.10-68.4% -0.12 137.0 18.1-0.018-60.0% 0.001 7,291 1 FTDPB FTSE100 7000 29Ağustos17 SATIM - - 0.02 0.04-33.3% -0.01 a.d. a.d. a.d. a.d. 0.001 6,993 0 FTDPD FTSE100 7600 29Eylül17 SATIM 0.99 1.02 1.19 1.22-16.6% -0.72 23.9 3.1-0.009-0.9% 0.001 7,371 0 FTDPC FTSE100 7300 29Eylül17 SATIM 0.37 0.39 0.48 0.50-22.4% -0.35 30.2 6.5-0.011-2.9% 0.001 7,213 0 FTDPE FTSE100 7200 31Ekim17 SATIM 0.50 0.51 0.60 0.61-16.5% -0.32 20.9 7.0-0.009-1.8% 0.001 7,086 0 FTDPF FTSE100 6900 31Ekim17 SATIM YENİ 0.28 0.29 0.34 0.35-17.4% -0.18 20.5 12.8-0.006-2.1% 0.001 6,835 10 11

Bugün Dün NKDEE NIKKEI 225 20500 29Ağustos17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.02 a.d. a.d. a.d. a.d. 0.05 20,519 0 NKDEF NIKKEI 225 19750 29Ağustos17 ALIM 0.04 0.06 0.06 0.07-23.1% 0.15 91.5 42.4-0.021-42.0% 0.05 19,788 5 NKDEH NIKKEI 225 20500 29Eylül17 ALIM 0.10 0.11 0.10 0.11 0.0% 0.12 34.1 54.2-0.005-4.8% 0.05 20,569 0 NKDEG NIKKEI 225 20250 29Eylül17 ALIM 0.12 0.13 0.12 0.13 0.0% 0.15 38.1 40.8-0.006-4.8% 0.05 20,332 186 NKDEI NIKKEI 225 20000 29Eylül17 ALIM 0.20 0.21 0.21 0.22-4.7% 0.22 33.5 28.3-0.009-4.4% 0.05 20,132 543 NKDEL NIKKEI 225 21500 31Ekim17 ALIM YENİ 0.09 0.10 0.09 0.10 0.0% 0.07 24.1 84.6-0.002-2.1% 0.05 21,563 0 NKDEK NIKKEI 225 21000 31Ekim17 ALIM 0.12 0.13 0.13 0.14-7.4% 0.11 27.2 57.0-0.004-3.2% 0.05 21,082 26 Nikkei 225 NKDEJ NIKKEI 225 20500 31Ekim17 ALIM 0.20 0.21 0.20 0.21 0.0% 0.18 26.8 35.2-0.006-2.9% 0.05 20,632 59 19,397 NKDEM NIKKEI 225 20000 31Ekim17 ALIM YENİ 0.38 0.39 0.39 0.40-2.5% 0.29 23.6 21.3-0.009-2.3% 0.05 20,245 13 0.08% NKDPB NIKKEI 225 20250 29Ağustos17 SATIM 1.40 1.43 1.43 1.46-2.1% -0.96 21.0 6.5-0.011-0.8% 0.05 19,352 0 NKDPA NIKKEI 225 19500 29Ağustos17 SATIM 0.30 0.32 0.36 0.38-16.2% -0.63 63.1 9.9-0.028-9.0% 0.05 19,299 0 NKDPD NIKKEI 225 20000 29Eylül17 SATIM 1.40 1.43 1.43 1.46-2.1% -0.78 17.0 8.0-0.009-0.6% 0.05 19,102 0 NKDPC NIKKEI 225 19750 29Eylül17 SATIM 1.09 1.11 1.12 1.14-2.7% -0.69 19.5 9.0-0.011-1.0% 0.05 19,053 0 NKDPE NIKKEI 225 19500 29Eylül17 SATIM 0.87 0.89 0.91 0.93-4.3% -0.59 20.7 10.6-0.014-1.6% 0.05 18,941 0 NKDPH NIKKEI 225 20250 31Ekim17 SATIM YENİ 1.89 1.92 1.92 1.94-1.3% -0.77 12.4 8.2-0.008-0.4% 0.05 19,045 0 NKDPF NIKKEI 225 19500 31Ekim17 SATIM 1.12 1.14 1.15 1.17-2.6% -0.56 15.3 11.3-0.011-1.0% 0.05 18,784 0 NKDPG NIKKEI 225 18750 31Ekim17 SATIM 0.66 0.67 0.69 0.70-4.3% -0.36 16.7 17.5-0.010-1.5% 0.05 18,329 0 NKDPI NIKKEI 225 18000 31Ekim17 SATIM YENİ 0.41 0.42 0.44 0.45-6.7% -0.23 16.8 27.9-0.008-1.9% 0.0500 17,736 0 NADEF NASDAQ100 6000 29Ağustos17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.05 109.9 26.5-0.009-45.0% 0.002 6,004 0 NADEG NASDAQ100 5800 29Ağustos17 ALIM 0.51 0.53 0.57 0.59-10.3% 0.63 49.4 2.3-0.047-9.0% 0.002 5,876 0 NADEI NASDAQ100 6100 29Eylül17 ALIM 0.13 0.14 0.14 0.15-6.9% 0.21 30.9 14.0-0.007-5.2% 0.001 6,140 8 NADEH NASDAQ100 5900 29Eylül17 ALIM 0.40 0.41 0.42 0.43-4.7% 0.45 22.7 6.4-0.010-2.5% 0.001 6,018 10 NADEJ NASDAQ100 5700 29Eylül17 ALIM 0.84 0.86 0.86 0.88-2.3% 0.66 15.8 4.3-0.010-1.2% 0.001 5,947 0 NADEM NASDAQ100 6600 31Ekim17 ALIM YENİ 0.03 0.05 0.02 0.04 33.3% 0.02 a.d. a.d. a.d. a.d. 0.001 6,614 0 NADEL NASDAQ100 6300 31Ekim17 ALIM 0.10 0.11 0.11 0.12-8.7% 0.14 26.3 21.1-0.004-3.8% 0.001 6,332 15 NASDAQ 100 NADEK NASDAQ100 6000 31Ekim17 ALIM 0.42 0.43 0.44 0.45-4.5% 0.39 18.6 7.4-0.007-1.6% 0.001 6,123 0 5,841 NADEN NASDAQ100 5700 31Ekim17 ALIM YENİ 1.04 1.05 1.06 1.07-1.9% 0.63 12.3 4.6-0.008-0.8% 0.001 6,001 0-0.07% NADPB NASDAQ100 5700 29Ağustos17 SATIM 0.09 0.10 0.12 0.13-24.0% -0.17 72.8 8.4-0.031-32.6% 0.002 5,686 4 NADPC NASDAQ100 5500 29Ağustos17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.03 a.d. a.d. a.d. a.d. 0.002 5,494 0 NADPE NASDAQ100 6000 29Eylül17 SATIM 0.77 0.79 0.76 0.78 1.3% -0.68 17.7 4.2-0.008-1.0% 0.001 5,773 0 NADPF NASDAQ100 5800 29Eylül17 SATIM 0.45 0.46 0.46 0.47-2.2% -0.44 19.6 6.6-0.010-2.2% 0.001 5,668 1 NADPD NASDAQ100 5600 29Eylül17 SATIM 0.25 0.26 0.26 0.27-3.8% -0.26 21.1 10.9-0.008-3.1% 0.001 5,525 5 NADPI NASDAQ100 6100 31Ekim17 SATIM YENİ 1.14 1.16 1.14 1.16 0.0% -0.70 12.4 4.1-0.005-0.4% 0.001 5,767 0 NADPG NASDAQ100 5800 31Ekim17 SATIM 0.63 0.64 0.63 0.64 0.0% -0.44 14.2 6.5-0.007-1.1% 0.001 5,616 0 NADPH NASDAQ100 5600 31Ekim17 SATIM 0.42 0.43 0.42 0.43 0.0% -0.31 14.6 9.4-0.006-1.4% 0.001 5,477 0 NADPJ NASDAQ100 5300 31Ekim17 SATIM YENİ 0.22 0.23 0.23 0.24-4.3% -0.17 15.2 17.1-0.005-2.2% 0.001 5,234 10 EUDEE EUROSTOXX50 3600 29Ağustos17 ALIM - - 0.01 0.03 0.0% 0.02 a.d. a.d. a.d. a.d. 0.002 3,604 0 EUDEF EUROSTOXX50 3450 29Ağustos17 ALIM 0.21 0.23 0.18 0.20 15.8% 0.53 67.8 2.3-0.039-17.7% 0.002 3,478 1 EUDEH EUROSTOXX50 3650 29Eylül17 ALIM 0.09 0.10 0.09 0.10 0.0% 0.12 36.2 10.1-0.005-5.3% 0.002 3,662 0 EUDEG EUROSTOXX50 3500 29Eylül17 ALIM 0.42 0.43 0.38 0.39 10.4% 0.40 26.8 3.0-0.013-3.1% 0.002 3,552 0 Stoxx 50 EUDEI EUROSTOXX50 3700 31Ekim17 ALIM 0.15 0.16 0.14 0.15 6.9% 0.15 26.8 8.3-0.005-3.2% 0.002 3,719 0 3,454 EUDEJ EUROSTOXX50 3400 31Ekim17 ALIM YENİ 1.14 1.16 1.08 1.10 5.5% 0.58 14.3 2.1-0.010-0.9% 0.002 3,541 0 0.52% EUDPA EUROSTOXX50 3500 29Ağustos17 SATIM 0.42 0.44 0.57 0.59-25.9% -0.79 52.4 1.5-0.021-4.9% 0.002 3,447 10 EUDPB EUROSTOXX50 3250 29Ağustos17 SATIM 0.02 0.04 0.04 0.06-40.0% -0.04 a.d. a.d. a.d. a.d. 0.002 3,245 0 EUDPD EUROSTOXX50 3550 29Eylül17 SATIM 1.10 1.12 1.23 1.25-10.5% -0.71 18.2 1.7-0.011-1.0% 0.002 3,414 0 EUDPC EUROSTOXX50 3400 29Eylül17 SATIM 0.51 0.52 0.59 0.60-13.4% -0.40 21.9 3.1-0.013-2.5% 0.002 3,337 0 EUDPE EUROSTOXX50 3350 31Ekim17 SATIM 0.64 0.65 0.72 0.73-11.0% -0.36 15.8 3.4-0.010-1.6% 0.002 3,271 0 EUDPF EUROSTOXX50 3200 31Ekim17 SATIM YENİ 0.38 0.39 0.43 0.44-11.5% -0.22 15.9 5.6-0.007-1.8% 0.002 3,153 0 12

Bugün Alış Satış Alış Satış ETDAH EURTRY 4.1 29Ağustos17 ALIM 0.23 0.24 0.28 0.29-17.5% 0.78 68.1 0.003 5.000 4 0 ETDAG EURTRY 4 29Ağustos17 ALIM 0.70 0.71 0.76 0.77-7.8% 1.00 29.2 0.0020 5.0 4.14 2 ETDAI EURTRY 3.9 29Ağustos17 ALIM 1.19 1.21 1.25 1.27-4.8% 1.00 17.1 0.0020 5.0 4.14 0 ETDAJ EURTRY 3.8 29Ağustos17 ALIM 1.69 1.71 1.75 1.77-3.4% 1.00 12.1 0.0020 5.0 4.14 0 ETDAK EURTRY 4.4 29Eylül17 ALIM 0.10 0.11 0.11 0.12-8.7% 0.05 a.d. a.d. 5.0 4.42 10 ETDAM EURTRY 4.3 29Eylül17 ALIM 0.15 0.16 0.16 0.17-6.1% 0.17 22.3 0.0119 5.0 4.33 0 ETDAL EURTRY 4.2 29Eylül17 ALIM 0.25 0.26 0.28 0.29-10.5% 0.42 33.6 0.0048 5.0 4.25 14 ETDAN EURTRY 4.1 29Eylül17 ALIM 0.50 0.51 0.54 0.55-7.3% 0.71 29.0 0.0028 5.0 4.20 0 ETDAR EURTRY 4.4 31Ekim17 ALIM YENİ 0.20 0.21 0.21 0.22-4.7% 0.18 17.7 0.0114 5.0 4.44 0 ETDAP EURTRY 4.3 31Ekim17 ALIM 0.29 0.30 0.31 0.32-6.3% 0.34 23.4 0.0060 5.0 4.36 0 EURTRY ETDAO EURTRY 4.2 31Ekim17 ALIM 0.46 0.47 0.49 0.50-6.1% 0.54 23.8 0.0037 5.0 4.29 3 4.115 ETDAS EURTRY 4.1 31Ekim17 ALIM YENİ 0.74 0.75 0.79 0.80-6.3% 0.73 20.3 0.0027 5.0 4.25 4-0.24% ETDPY EURTRY 4 29Ağustos17 SATIM 0.04 0.05 0.04 0.05 0.0% 0.00 a.d. a.d. 5.0 3.99 20 ETDPZ EURTRY 3.9 29Ağustos17 SATIM - - 0.01 0.04 0.0% 0.00 a.d. a.d. 5.0 3.89 0 ETDPA EURTRY 3.8 29Ağustos17 SATIM - - 0.01 0.04 0.0% 0.00 a.d. a.d. 5.0 3.79 0 ETDPB EURTRY 3.7 29Ağustos17 SATIM - - 0.01 0.04 0.0% 0.00 a.d. a.d. 5.0 3.69 0 ETDPE EURTRY 4.2 29Eylül17 SATIM 0.41 0.42 0.37 0.38 10.7% -0.60 29.5 0.0034 5.0 4.12 15 ETDPC EURTRY 4.1 29Eylül17 SATIM 0.16 0.17 0.15 0.16 6.5% -0.30 37.2 0.0067 5.0 4.07 100 ETDPF EURTRY 4 29Eylül17 SATIM 0.07 0.08 0.06 0.07 15.4% -0.09 25.5 0.0214 5.0 3.98 0 ETDPD EURTRY 3.9 29Eylül17 SATIM 0.05 0.06 0.05 0.06 0.0% -0.02 a.d. a.d. 5.0 3.89 0 ETDPI EURTRY 4.3 31Ekim17 SATIM YENİ 0.73 0.74 0.68 0.69 7.3% -0.67 18.9 0.0030 5.0 4.15 0 ETDPG EURTRY 4.2 31Ekim17 SATIM 0.41 0.42 0.37 0.38 10.7% -0.47 23.4 0.0042 5.0 4.12 0 ETDPH EURTRY 4.1 31Ekim17 SATIM 0.20 0.21 0.18 0.19 10.8% -0.27 27.5 0.0073 5.0 4.06 0 ETDPJ EURTRY 4 31Ekim17 SATIM YENİ 0.11 0.12 0.10 0.11 9.5% -0.13 22.5 0.0159 5.0 3.98 0 FXDAF EURUSD 1.16 29Ağustos17 ALIM 0.78 0.79 0.84 0.85-7.1% 0.98 51.3 0.0003 10.0 1.18 0 FXDAG EURUSD 1.14 29Ağustos17 ALIM 1.47 1.49 1.52 1.54-3.3% 1.00 27.8 0.0003 10.0 1.18 0 FXDAH EURUSD 1.12 29Ağustos17 ALIM 2.18 2.20 2.23 2.25-2.2% 1.00 18.8 0.0003 10.0 1.18 0 FXDAI EURUSD 1.1 29Ağustos17 ALIM 2.87 2.89 2.92 2.94-1.7% 1.00 14.3 0.0003 10.0 1.18 0 FXDAL EURUSD 1.2 29Eylül17 ALIM 0.24 0.25 0.27 0.28-10.9% 0.29 49.2 0.0010 10.0 1.21 1 FXDAM EURUSD 1.18 29Eylül17 ALIM 0.51 0.52 0.55 0.56-7.2% 0.55 43.7 0.0005 10.0 1.19 8 FXDAJ EURUSD 1.16 29Eylül17 ALIM 0.97 0.98 1.02 1.03-4.9% 0.79 33.2 0.0004 10.0 1.19 0 FXDAK EURUSD 1.14 29Eylül17 ALIM 1.57 1.59 1.62 1.64-3.1% 0.93 24.2 0.0003 10.0 1.19 0 FXDAP EURUSD 1.24 31Ekim17 ALIM YENİ 0.13 0.14 0.14 0.15-6.9% 0.09 27.7 0.0031 10.0 1.24 0 FXDAO EURUSD 1.22 31Ekim17 ALIM 0.22 0.23 0.23 0.24-4.3% 0.20 36.4 0.0014 10.0 1.23 0 EURUSD FXDAN EURUSD 1.2 31Ekim17 ALIM 0.38 0.39 0.41 0.42-7.2% 0.36 38.6 0.0008 10.0 1.21 0 1.180 FXDAR EURUSD 1.18 31Ekim17 ALIM YENİ 0.68 0.69 0.72 0.73-5.5% 0.56 33.5 0.0005 10.0 1.20 0-0.17% FXDPV EURUSD 1.12 29Ağustos17 SATIM - - 0.01 0.04 0.0% 0.00 a.d. a.d. 10.0 1.12 0 FXDPY EURUSD 1.1 29Ağustos17 SATIM - - 0.01 0.04 0.0% 0.00 a.d. a.d. 10.0 1.10 0 FXDPZ EURUSD 1.08 29Ağustos17 SATIM - - 0.01 0.04 0.0% 0.00 a.d. a.d. 10.0 1.08 0 FXDPA EURUSD 1.06 29Ağustos17 SATIM - - 0.01 0.04 0.0% 0.00 a.d. a.d. 10.0 1.06 0 FXDPD EURUSD 1.16 29Eylül17 SATIM 0.19 0.20 0.19 0.20 0.0% -0.23 47.6 0.0013 10.0 1.15 128 FXDPE EURUSD 1.14 29Eylül17 SATIM 0.09 0.10 0.10 0.11-9.5% -0.08 32.4 0.0038 10.0 1.14 0 FXDPB EURUSD 1.12 29Eylül17 SATIM 0.06 0.07 0.07 0.08-13.3% -0.02 a.d. a.d. 10.0 1.12 0 FXDPC EURUSD 1.1 29Eylül17 SATIM 0.05 0.06 0.06 0.07-15.4% 0.00 a.d. a.d. 10.0 1.10 0 FXDPF EURUSD 1.18 31Ekim17 SATIM 0.52 0.53 0.51 0.52 1.9% -0.45 35.5 0.0006 10.0 1.16 13 FXDPG EURUSD 1.16 31Ekim17 SATIM 0.27 0.28 0.27 0.28 0.0% -0.27 39.8 0.0011 10.0 1.15 3 FXDPH EURUSD 1.14 31Ekim17 SATIM YENİ 0.15 0.16 0.15 0.16 0.0% -0.13 33.4 0.0023 10.0 1.14 0 FXDPI EURUSD 1.12 31Ekim17 SATIM YENİ 0.09 0.10 0.10 0.11-9.5% -0.05 a.d. a.d. 10.0 1.12 0 Dün (bin adet) 13

Bugün Alış Satış Alış Satış USDAJ USDTRY 3.9 29Ağustos17 ALIM - - 0.01 0.04 0.0% 0.00 a.d. a.d. 5.0 3.91 0 USDAK USDTRY 3.8 29Ağustos17 ALIM - - 0.01 0.04 0.0% 0.00 a.d. a.d. 5.0 3.81 0 USDAI USDTRY 3.7 29Ağustos17 ALIM - - 0.03 0.04-28.6% 0.00 a.d. a.d. 5.0 3.71 4 USDAH USDTRY 3.6 29Ağustos17 ALIM 0.04 0.05 0.05 0.06-18.2% 0.00 a.d. a.d. 5.0 3.61 2 USDAG USDTRY 3.5 29Ağustos17 ALIM 0.09 0.10 0.13 0.14-29.6% 0.43 79.0 0.0046 5.0 3.52 6 USDAL USDTRY 3.4 29Ağustos17 ALIM 0.53 0.54 0.57 0.58-7.0% 1.00 32.5 0.0020 5.0 3.51 1 USDAP USDTRY 4 29Eylül17 ALIM 0.05 0.06 0.05 0.06 0.0% 0.00 a.d. a.d. 5.0 4.01 0 USDAM USDTRY 3.9 29Eylül17 ALIM 0.06 0.07 0.06 0.07 0.0% 0.00 a.d. a.d. 5.0 3.91 0 USDAN USDTRY 3.8 29Eylül17 ALIM 0.07 0.08 0.07 0.08 0.0% 0.00 a.d. a.d. 5.0 3.82 114 USDAR USDTRY 3.7 29Eylül17 ALIM 0.09 0.10 0.09 0.10 0.0% 0.04 a.d. a.d. 5.0 3.72 15 USDAO USDTRY 3.6 29Eylül17 ALIM 0.14 0.15 0.15 0.16-6.5% 0.22 26.9 0.0089 5.0 3.63 223 USDAS USDTRY 3.5 29Eylül17 ALIM 0.29 0.30 0.32 0.33-9.2% 0.59 35.1 0.0034 5.0 3.56 225 USDAY USDTRY 4 31Ekim17 ALIM YENİ 0.07 0.08 0.08 0.09-11.8% 0.00 a.d. a.d. 5.0 4.02 0 USDAZ USDTRY 3.9 31Ekim17 ALIM YENİ 0.09 0.10 0.09 0.10 0.0% 0.01 a.d. a.d. 5.0 3.92 0 USDAT USDTRY 3.8 31Ekim17 ALIM 0.11 0.12 0.12 0.13-8.0% 0.05 8.2 0.0371 5.0 3.82 107 USDAU USDTRY 3.7 31Ekim17 ALIM 0.16 0.17 0.17 0.18-5.7% 0.17 17.6 0.0120 5.0 3.73 14 USDTRY USDAV USDTRY 3.6 31Ekim17 ALIM 0.25 0.26 0.27 0.28-7.3% 0.38 26.0 0.0053 5.0 3.65 47 3.482 USDBA USDTRY 3.5 31Ekim17 ALIM YENİ 0.46 0.47 0.49 0.50-6.1% 0.65 24.2 0.0031 5.0 3.59 0-0.26% USDPB USDTRY 3.8 29Ağustos17 SATIM 1.58 1.60 1.53 1.55 3.2% -1.00 10.9 0.0020 5.0 3.48 0 USDPC USDTRY 3.7 29Ağustos17 SATIM 1.09 1.10 1.04 1.05 4.8% -1.00 15.9 0.0020 5.0 3.48 0 USDPY USDTRY 3.6 29Ağustos17 SATIM 0.58 0.59 0.54 0.55 7.3% -1.00 29.8 0.0020 5.0 3.48 0 USDPZ USDTRY 3.5 29Ağustos17 SATIM 0.11 0.12 0.09 0.10 21.1% -0.62 93.6 0.0032 5.0 3.48 1 USDPA USDTRY 3.4 29Ağustos17 SATIM - - 0.01 0.04 0.0% 0.00 a.d. a.d. 5.0 3.39 0 USDPD USDTRY 3.3 29Ağustos17 SATIM - - 0.01 0.04 0.0% 0.00 a.d. a.d. 5.0 3.29 0 USDPH USDTRY 3.8 29Eylül17 SATIM 1.44 1.46 1.39 1.41 3.6% -1.00 11.9 0.0020 5.0 3.51 0 USDPE USDTRY 3.7 29Eylül17 SATIM 0.97 0.98 0.93 0.94 4.3% -0.96 17.1 0.0021 5.0 3.50 6 USDPF USDTRY 3.6 29Eylül17 SATIM 0.53 0.54 0.49 0.50 8.1% -0.79 25.5 0.0025 5.0 3.49 85 USDPG USDTRY 3.5 29Eylül17 SATIM 0.19 0.20 0.17 0.18 11.4% -0.42 37.3 0.0048 5.0 3.46 100 USDPI USDTRY 3.4 29Eylül17 SATIM 0.06 0.07 0.06 0.07 0.0% -0.11 28.9 0.0185 5.0 3.39 0 USDPJ USDTRY 3.3 29Eylül17 SATIM - - 0.01 0.04 0.0% -0.01 a.d. a.d. 5.0 3.29 0 USDPN USDTRY 3.8 31Ekim17 SATIM YENİ 1.33 1.34 1.29 1.30 3.1% -0.95 12.3 0.0021 5.0 3.53 0 USDPO USDTRY 3.7 31Ekim17 SATIM YENİ 0.89 0.90 0.85 0.86 4.7% -0.84 16.3 0.0024 5.0 3.52 0 USDPK USDTRY 3.6 31Ekim17 SATIM 0.49 0.50 0.46 0.47 6.5% -0.63 22.0 0.0032 5.0 3.50 0 USDPL USDTRY 3.5 31Ekim17 SATIM 0.21 0.22 0.19 0.20 10.3% -0.36 29.2 0.0056 5.0 3.46 0 USDPM USDTRY 3.4 31Ekim17 SATIM 0.08 0.09 0.08 0.09 0.0% -0.14 29.5 0.0139 5.0 3.38 0 USDRA USDTRY 3.3 31Ekim17 SATIM YENİ 0.05 0.06 0.05 0.06 0.0% -0.04 a.d. a.d. 5.0 3.29 0 Dün (bin adet) 14

Bugün Alış Satış Alış Satış PXDAD BRENT KASIM 17 55 26Eylül17 ALIM 0.28 0.29 0.27 0.28 3.6% 0.27 17.1 0.107 0.1 55.83 16 PXDAC BRENT KASIM 17 52.5 26Eylül17 ALIM 0.57 0.58 0.55 0.56 3.6% 0.50 15.6 0.058 0.1 54.17 59 PXDAB BRENT KASIM 17 50 26Eylül17 ALIM 1.07 1.09 1.04 1.06 2.9% 0.74 12.4 0.039 0.1 53.13 0 PXDAA BRENT KASIM 17 47.5 26Eylül17 ALIM 1.75 1.77 1.71 1.73 2.3% 0.89 9.2 0.032 0.1 52.58 1 PXDAI BRENT ARALIK 17 60 26Ekim17 ALIM YENİ 0.16 0.17 0.16 0.17 0.0% 0.12 12.9 0.243 0.1 60.49 0 PXDAG BRENT ARALIK 17 57.5 26Ekim17 ALIM 0.27 0.28 0.27 0.28 0.0% 0.21 14.0 0.136 0.1 58.30 6 BRENT PXDAF BRENT ARALIK 17 55 26Ekim17 ALIM 0.47 0.48 0.47 0.48 0.0% 0.35 13.5 0.081 0.1 56.38 4 Kasım PXDAE BRENT ARALIK 17 52.5 26Ekim17 ALIM 0.81 0.82 0.79 0.80 2.5% 0.53 11.7 0.055 0.1 54.85 0 52.035 PXDAJ BRENT ARALIK 17 50 26Ekim17 ALIM YENİ 1.29 1.31 1.27 1.29 1.6% 0.69 9.6 0.042 0.1 53.76 0 0.32% PXDAH BRENT ARALIK 17 47.5 26Ekim17 ALIM YENİ 1.91 1.93 1.87 1.89 2.1% 0.82 7.7 0.035 0.1 53.04 0 PXDPA BRENT KASIM 17 50 26Eylül17 SATIM 0.36 0.37 0.38 0.39-5.2% -0.26 13.0 0.110 0.1 48.94 30 BRENT PXDPB BRENT KASIM 17 47.5 26Eylül17 SATIM 0.17 0.18 0.18 0.19-5.4% -0.11 11.3 0.264 0.1 46.98 19 Aralık PXDPC BRENT KASIM 17 45 26Eylül17 SATIM 0.09 0.10 0.10 0.11-9.5% -0.04 a.d. a.d. 0.1 44.71 2 51.980 PXDPD BRENT KASIM 17 42.5 26Eylül17 SATIM 0.05 0.06 0.05 0.06 0.0% -0.01 a.d. a.d. 0.1 42.33 3 0.37% PXDPH BRENT ARALIK 17 55 26Ekim17 SATIM YENİ 1.53 1.55 1.59 1.61-3.8% -0.64 7.6 0.045 0.1 50.55 0 PXDPE BRENT ARALIK 17 52.5 26Ekim17 SATIM 0.99 1.00 1.03 1.04-3.9% -0.47 8.6 0.061 0.1 49.63 2 PXDPF BRENT ARALIK 17 50 26Ekim17 SATIM 0.60 0.61 0.63 0.64-4.7% -0.31 9.2 0.094 0.1 48.25 14 PXDPG BRENT ARALIK 17 47.5 26Ekim17 SATIM 0.35 0.36 0.37 0.38-5.3% -0.18 9.2 0.159 0.1 46.47 0 PXDPI BRENT ARALIK 17 45 26Ekim17 SATIM YENİ 0.20 0.21 0.21 0.22-4.7% -0.10 8.5 0.300 0.1 44.40 1 PXDPJ BRENT ARALIK 17 42.5 26Ekim17 SATIM YENİ 0.12 0.13 0.12 0.13 0.0% -0.05 a.d. a.d. 0.1 42.13 10 AGDAF GÜMÜŞ ONS 19 31Ekim17 ALIM YENİ 0.15 0.16 0.15 0.16 0.0% 0.13 9.5 0.115 0.2 19.23 2 AGDAE GÜMÜŞ ONS 18 31Ekim17 ALIM 0.25 0.26 0.27 0.28-7.3% 0.29 13.4 0.050 0.2 18.37 1 GÜMÜŞ ONS AGDAD GÜMÜŞ ONS 17 31Ekim17 ALIM 0.49 0.50 0.51 0.52-3.9% 0.53 12.6 0.027 0.2 17.72 0 16.975 AGDAG GÜMÜŞ ONS 16 31Ekim17 ALIM YENİ 0.92 0.93 0.95 0.96-3.1% 0.77 9.8 0.019 0.2 17.34 0-0.28% AGDPF GÜMÜŞ ONS 17 31Ekim17 SATIM YENİ 0.47 0.48 0.46 0.47 2.2% -0.48 11.9 0.030 0.2 16.31 0 AGDPD GÜMÜŞ ONS 16 31Ekim17 SATIM 0.21 0.22 0.20 0.21 4.9% -0.24 13.0 0.061 0.2 15.68 0 AGDPE GÜMÜŞ ONS 15 31Ekim17 SATIM 0.10 0.11 0.10 0.11 0.0% -0.08 8.7 0.186 0.2 14.84 0 AGDPG GÜMÜŞ ONS 14 31Ekim17 SATIM YENİ 0.07 0.08 0.07 0.08 0.0% -0.02 a.d. a.d. 0.2 13.89 0 AUDAF ALTIN ONS 1400 31Ekim17 ALIM YENİ 0.15 0.16 0.15 0.16 0.0% 0.06 8.0 10.403 0.005 1,409 0 AUDAE ALTIN ONS 1350 31Ekim17 ALIM 0.23 0.24 0.24 0.25-4.1% 0.19 18.3 2.984 0.005 1,364 17 ALTIN ONS AUDAD ALTIN ONS 1300 31Ekim17 ALIM 0.44 0.45 0.46 0.47-4.3% 0.46 23.0 1.261 0.005 1,326 0 1,287.09 AUDAG ALTIN ONS 1250 31Ekim17 ALIM YENİ 0.93 0.94 0.97 0.98-4.1% 0.75 18.0 0.765 0.005 1,304 0-0.18% AUDPF ALTIN ONS 1300 31Ekim17 SATIM YENİ 0.61 0.62 0.58 0.59 5.1% -0.55 20.2 1.039 0.005 1,264 0 AUDPD ALTIN ONS 1250 31Ekim17 SATIM 0.23 0.24 0.22 0.23 4.4% -0.26 24.4 2.239 0.005 1,236 0 AUDPE ALTIN ONS 1200 31Ekim17 SATIM 0.10 0.11 0.10 0.11 0.0% -0.07 14.9 8.174 0.005 1,194 0 AUDPG ALTIN ONS 1150 31Ekim17 SATIM YENİ 0.07 0.08 0.07 0.08 0.0% -0.01 a.d. a.d. 0.005 1,145 0 Dün (bin adet) 15

YAYILMA I 24-08-2017 Yayılma ı Bugün Dün Günlük Zaman Değeri UZD2H BİST30 131000/136000 29Ağustos17 YAYILMA ALIM 0.67 0.69 0.67 0.69 0.0% 0.62 24.4 81 0.001 0.1% 0.0002 136,000 0 UZD2I BİST30 126000/131000 29Ağustos17 YAYILMA ALIM 0.98 0.99 0.97 0.98 1.0% 0.09 2.3 591 0.010 1.0% 0.0002 131,000 0 UZD2G BİST30 121000/126000 29Ağustos17 YAYILMA ALIM 0.99 1.00 0.99 1.00 0.0% 0.01 a.d. a.d. a.d. a.d. 0.0002 126,000 0 BIST 30 UZD2F BİST30 116000/121000 29Ağustos17 YAYILMA ALIM 0.99 1.00 0.99 1.00 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 121,000 0 134,287 UZD2J BİST30 136000/141000 31Ekim17 YAYILMA ALIM YENİ 0.55 0.56 - - - 0.20 9.8 247-0.004-0.7% 0.0002 141,000 0 0.20% UZD2K BİST30 131000/136000 31Ekim17 YAYILMA ALIM YENİ 0.75 0.76 - - - 0.16 5.8 309-0.001-0.1% 0.0002 136,000 0 VIOP 30 UZD2L BİST30 126000/131000 31Ekim17 YAYILMA ALIM YENİ 0.87 0.88 - - - 0.10 3.0 506 0.001 0.1% 0.0002 131,000 0 Ağustos UZD3Y BİST30 124000/119000 29Ağustos17 YAYILMA SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 119,000 11 134.475 UZD3Z BİST30 119000/114000 29Ağustos17 YAYILMA SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 114,000 0-0.04% UZD3U BİST30 114000/109000 29Ağustos17 YAYILMA SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 109,000 0 UZD3V BİST30 109000/104000 29Ağustos17 YAYILMA SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 104,000 0 UZD4P BİST30 129000/124000 31Ekim17 YAYILMA SATIM YENİ 0.21 0.22 - - - -0.12 14.9 421-0.003-1.4% 0.0002 124,000 60 UZD BİST30 124000/119000 31Ekim17 YAYILMA SATIM YENİ 0.12 0.13 - - - -0.08 16.1 669-0.002-1.6% 0.0002 119,000 0 UZD4S BİST30 119000/114000 31Ekim17 YAYILMA SATIM YENİ 0.07 0.08 - - - -0.04 a.d. a.d. a.d. a.d. 0.0002 114,000 0 ERD2H EREGLI 6.9/7.4 29Ağustos17 YAYILMA ALIM 0.50 0.52 0.50 0.52 0.0% 0.02 a.d. a.d. a.d. a.d. 1.0 7.40 0 ERD2G EREGLI 6.4/6.9 29Ağustos17 YAYILMA ALIM 0.50 0.52 0.50 0.52 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.90 0 ERD2F EREGLI 6/6.4 29Ağustos17 YAYILMA ALIM 0.40 0.42 0.40 0.42 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.40 0 ERD2I EREGLI 7.8/8.3 31Ekim17 YAYILMA ALIM YENİ 0.36 0.37 - - - 0.18 4.0 0.055 0.000 0.0% 1.0 8.30 0 EREGL ERD2J EREGLI 7.3/7.8 31Ekim17 YAYILMA ALIM YENİ 0.43 0.44 - - - 0.12 2.2 0.086 0.000 0.0% 1.0 7.80 0 8.055 ERD2K EREGLI 6.8/7.3 31Ekim17 YAYILMA ALIM YENİ 0.47 0.48 - - - 0.06 1.0 0.165 0.000 0.0% 1.0 7.30 0-1.35% ERD3V EREGLI 6.5/6 29Ağustos17 YAYILMA SATIM - - 0.01 0.03 0.0% 0.00 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 0.0% 0.00 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 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.20 0 ERD3Z EREGLI 8.2/7.7 31Ekim17 YAYILMA SATIM YENİ 0.24 0.25 - - - -0.19 6.2 0.053-0.001-0.4% 1.0 7.70 0 ERD4P EREGLI 7.7/7.2 31Ekim17 YAYILMA SATIM YENİ 0.15 0.16 - - - -0.15 7.7 0.067-0.001-0.6% 1.0 7.20 0 ERD EREGLI 7.2/6.7 31Ekim17 YAYILMA SATIM YENİ 0.09 0.10 - - - -0.10 8.3 0.102-0.001-1.1% 1.0 6.70 0 GRD1A GARANTI 10.7/11.4 29Ağustos17 YAYILMA ALIM 0.17 0.18 0.16 0.17 6.1% 0.55 33.7 0.018-0.025-14.3% 1.0 11.40 0 GAD5K GARANTI 10.1/10.7 29Ağustos17 YAYILMA ALIM 0.51 0.52 0.48 0.49 6.2% 0.36 7.6 0.027 0.013 2.5% 1.0 10.70 7 GAD5J GARANTI 9.5/10.1 29Ağustos17 YAYILMA ALIM 0.59 0.60 0.58 0.59 1.7% 0.04 a.d. a.d. a.d. a.d. 1.0 10.10 0 GRD1B GARANTI 8.9/9.5 29Ağustos17 YAYILMA ALIM 0.60 0.61 0.60 0.61 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 9.50 0 GRD1C GARANTI 11/11.6 31Ekim17 YAYILMA ALIM YENİ 0.32 0.33 - - - 0.21 6.8 0.048-0.002-0.6% 1.0 11.60 0 GARAN GRD1D GARANTI 10.4/11 31Ekim17 YAYILMA ALIM YENİ 0.44 0.45 - - - 0.17 4.1 0.058-0.001-0.2% 1.0 11.00 0 10.735 GRD1E GARANTI 9.8/10.4 31Ekim17 YAYILMA ALIM YENİ 0.53 0.54 - - - 0.11 2.2 0.093 0.000 0.0% 1.0 10.40 0 0.56% GRD1R GARANTI 10.7/10.1 29Ağustos17 YAYILMA SATIM 0.11 0.12 0.15 0.16-25.8% -0.39 36.6 0.026-0.019-16.5% 1.0 10.10 0 GRD1P GARANTI 10.1/9.5 29Ağustos17 YAYILMA SATIM 0.02 0.04 0.03 0.05-25.0% -0.06 20.4 0.175-0.006-20.0% 1.0 9.50 0 GAD9V GARANTI 9.5/8.9 29Ağustos17 YAYILMA SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 8.90 51 GAD9Y GARANTI 8.9/8.3 29Ağustos17 YAYILMA SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 8.30 1 GRD1S GARANTI 11/10.4 31Ekim17 YAYILMA SATIM YENİ 0.31 0.32 - - - -0.19 6.4 0.053-0.001-0.3% 1.0 10.40 0 GRD1T GARANTI 10.4/9.8 31Ekim17 YAYILMA SATIM YENİ 0.20 0.21 - - - -0.16 8.1 0.065-0.002-1.0% 1.0 9.80 0 GRD1U GARANTI 9.8/9.2 31Ekim17 YAYILMA SATIM YENİ 0.12 0.13 - - - -0.11 9.1 0.094-0.002-1.6% 1.0 9.20 0 Tavan/Taban Fiyatı (bin adet) 16

YAYILMA I 24-08-2017 Yayılma ı Bugün Dün Günlük Zaman Değeri HAD2L HALKBANK 13.4/14.2 29Ağustos17 YAYILMA ALIM 0.79 0.81 0.76 0.78 3.9% 0.05 a.d. a.d. a.d. a.d. 1.0 14.20 0 HAD2K HALKBANK 12.7/13.4 29Ağustos17 YAYILMA ALIM 0.70 0.72 0.70 0.72 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 13.40 0 HAD2J HALKBANK 12/12.7 29Ağustos17 YAYILMA ALIM 0.70 0.72 0.70 0.72 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 12.70 0 HAD2M HALKBANK 15/15.7 31Ekim17 YAYILMA ALIM YENİ 0.45 0.46 - - - 0.16 5.2 0.063-0.002-0.4% 1.0 15.70 0 HALKB HAD2N HALKBANK 14.3/15 31Ekim17 YAYILMA ALIM YENİ 0.56 0.57 - - - 0.12 3.3 0.081-0.001-0.2% 1.0 15.00 0 14.925 HAD2O HALKBANK 13.6/14.3 31Ekim17 YAYILMA ALIM YENİ 0.63 0.64 - - - 0.08 1.9 0.126 0.000 0.0% 1.0 14.30 0 1.70% HAD4S HALKBANK 13.5/12.7 29Ağustos17 YAYILMA SATIM - - 0.02 0.04-33.3% -0.01 a.d. a.d. a.d. a.d. 1.0 12.70 0 HAD HALKBANK 12.7/12 29Ağustos17 YAYILMA SATIM - - 0.01 0.03 0.0% 0.00 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 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 11.30 31 HAD4T HALKBANK 14.7/14 31Ekim17 YAYILMA SATIM YENİ 0.30 0.31 - - - -0.15 7.1 0.069-0.002-0.7% 1.0 14.00 0 HAD4U HALKBANK 14/13.3 31Ekim17 YAYILMA SATIM YENİ 0.20 0.21 - - - -0.12 8.4 0.086-0.002-1.0% 1.0 13.30 0 HAD4V HALKBANK 13.3/12.6 31Ekim17 YAYILMA SATIM YENİ 0.13 0.14 - - - -0.08 9.2 0.120-0.002-1.5% 1.0 12.60 0 KRD1B KARDEMIR 1.7/1.8 29Ağustos17 YAYILMA ALIM 0.19 0.21 0.19 0.21 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 1.80 1 KRD1A KARDEMIR 1.6/1.7 29Ağustos17 YAYILMA ALIM 0.19 0.21 0.19 0.21 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 1.70 0 KRD1C KARDEMIR 2.4/2.6 31Ekim17 YAYILMA ALIM YENİ 0.16 0.18 - - - 0.26 7.0 0.019-0.002-1.2% 2.0 2.60 1,001 KRDMD KRD1D KARDEMIR 2.2/2.4 31Ekim17 YAYILMA ALIM YENİ 0.27 0.29 - - - 0.26 4.2 0.020-0.001-0.4% 2.0 2.40 0 2.275 KRD1E KARDEMIR 2/2.2 31Ekim17 YAYILMA ALIM YENİ 0.35 0.37 - - - 0.15 1.9 0.034 0.000 0.0% 2.0 2.20 0-0.87% KRD1P KARDEMIR 1.6/1.5 29Ağustos17 YAYILMA SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 1.50 7 KRD1R KARDEMIR 1.5/1.4 29Ağustos17 YAYILMA SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 1.40 0 KRD1U KARDEMIR 2.2/2 31Ekim17 YAYILMA SATIM YENİ 0.13 0.15 - - - -0.20 6.4 0.025-0.001-0.7% 2.0 2.00 0 KRD1T KARDEMIR 2/1.8 31Ekim17 YAYILMA SATIM YENİ 0.07 0.09 - - - -0.11 6.3 0.045-0.001-1.3% 2.0 1.80 0 KRD1S KARDEMIR 1.8/1.6 31Ekim17 YAYILMA SATIM YENİ 0.04 0.06 - - - -0.05 4.6 0.100-0.001-2.0% 2.0 1.60 0 THD4N TURK HAVA Y 7.5/8 29Ağustos17 YAYILMA ALIM 0.49 0.51 0.49 0.51 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 8.00 0 THD4M TURK HAVA Y 7/7.5 29Ağustos17 YAYILMA ALIM 0.49 0.51 0.49 0.51 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.50 0 THD4L TURK HAVA Y 6.2/6.6 29Ağustos17 YAYILMA ALIM 0.39 0.41 0.39 0.41 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.60 0 THD4O TURK HAVA Y 9.8/10.3 31Ekim17 YAYILMA ALIM YENİ 0.27 0.28 - - - 0.20 6.7 0.051-0.002-0.7% 1.0 10.30 0 THYAO THD5A TURK HAVA Y 9.3/9.8 31Ekim17 YAYILMA ALIM YENİ 0.37 0.38 - - - 0.17 4.2 0.061-0.001-0.3% 1.0 9.80 0 9.495 THD5B TURK HAVA Y 8.8/9.3 31Ekim17 YAYILMA ALIM YENİ 0.43 0.44 - - - 0.11 2.4 0.091 0.000 0.0% 1.0 9.30 0 0.21% THD8R TURK HAVA Y 7.4/6.9 29Ağustos17 YAYILMA SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.90 100 THD8S TURK HAVA Y 6.9/6.4 29Ağustos17 YAYILMA SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.40 0 THD8P TURK HAVA Y 5.8/5.4 29Ağustos17 YAYILMA SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.40 7 THD8T TURK HAVA Y 9.7/9.2 31Ekim17 YAYILMA SATIM YENİ 0.27 0.28 - - - -0.17 6.0 0.058-0.001-0.4% 1.0 9.20 0 THD8U TURK HAVA Y 9.2/8.7 31Ekim17 YAYILMA SATIM YENİ 0.18 0.19 - - - -0.15 7.6 0.067-0.001-0.5% 1.0 8.70 0 THD8V TURK HAVA Y 8.7/8.2 31Ekim17 YAYILMA SATIM YENİ 0.12 0.13 - - - -0.11 8.3 0.092-0.002-1.6% 1.0 8.20 0 Tavan/Taban Fiyatı (bin adet) 17

24-08-2017 YAYILMA I Günlük Zaman Değeri Yayılma Bugün Dün ı Tavan/Taban Fiyatı TUPRS 115.850 TUD1L TUPRAS 90/96 29Ağustos17 YAYILMA ALIM 1.19 1.21 1.19 1.21 0.0% 0.00 a.d. a.d. a.d. a.d. 0.2 96.00 0 0.17% TUD2T VAKIFBANK 6.8/7.2 29Ağustos17 YAYILMA ALIM - - 0.02 0.01 0.0% 0.00 a.d. a.d. a.d. a.d. 0.2 78.00 10 VAD4G VAKIFBANK 6.8/7.2 29Ağustos17 YAYILMA ALIM 0.34 0.35 0.35 0.30 13.1% 0.44 9.2 0.023 0.008 2.3% 1.0 7.20 0 VAD4F VAKIFBANK 6.4/6.8 29Ağustos17 YAYILMA ALIM 0.41 0.42 0.42 0.40 2.5% 0.05 a.d. a.d. a.d. a.d. 1.0 6.80 0 VAD4H VAKIFBANK 6/6.4 29Ağustos17 YAYILMA ALIM 0.40 0.41 0.41 0.40 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.40 0 VAD4I VAKIFBANK 7.4/7.8 31Ekim17 YAYILMA ALIM 0.21 0.22 0.22 - - 0.20 6.6 0.051-0.002-0.9% 1.0 7.80 0 VAKBN VAD4J VAKIFBANK 7/7.4 31Ekim17 YAYILMA ALIM 0.29 0.30 0.30 - - 0.17 4.2 0.059-0.001-0.3% 1.0 7.40 0 7.175 VAD4K VAKIFBANK 6.6/7 31Ekim17 YAYILMA ALIM 0.35 0.36 0.36 - - 0.11 2.3 0.088 0.000 0.0% 1.0 7.00 0 1.06% VAD7T VAKIFBANK 6.6/6.2 29Ağustos17 YAYILMA SATIM 0.02 0.04 0.03 0.02 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 6.20 0 VAD7U VAKIFBANK 6.2/5.8 29Ağustos17 YAYILMA SATIM - - 0.02 0.01 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.80 0 VAD7S VAKIFBANK 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 0 VAD7V VAKIFBANK 7.2/6.8 31Ekim17 YAYILMA SATIM 0.18 0.19 0.19 - - -0.17 6.7 0.058-0.001-0.5% 1.0 6.80 0 VAD7Y VAKIFBANK 6.8/6.4 31Ekim17 YAYILMA SATIM 0.12 0.13 0.13 - - -0.13 7.7 0.074-0.001-0.8% 1.0 6.40 0 VAD7Z VAKIFBANK 6.4/6 31Ekim17 YAYILMA SATIM 0.08 0.09 0.09 - - -0.09 7.6 0.111-0.001-1.2% 1.0 6.00 0 DXD5A DAX 14000/14500 29Ağustos17 YAYILMA ALIM - - 0.02 0.01 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 14,500 0 DXD4O DAX 13500/14000 29Ağustos17 YAYILMA ALIM - - 0.02 0.01 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 14,000 0 DXD4N DAX 13000/13500 29Ağustos17 YAYILMA ALIM - - 0.02 0.01 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 13,500 13 DXD4M DAX 12500/13000 29Ağustos17 YAYILMA ALIM 0.01 0.03 0.02 0.01-20.0% 0.03 a.d. a.d. a.d. a.d. 0.001 13,000 96 DXD5B DAX 13000/13500 31Ekim17 YAYILMA ALIM 0.11 0.12 0.12 - - 0.13 27.7 38-0.004-3.5% 0.0005 13,500 0 DAX DXD5C DAX 12500/13000 31Ekim17 YAYILMA ALIM 0.35 0.36 0.36 - - 0.29 20.3 17-0.006-1.7% 0.0005 13,000 0 12,198 DXD5D DAX 12000/12500 31Ekim17 YAYILMA ALIM 0.71 0.72 0.72 - - 0.28 10.0 17-0.002-0.3% 0.0005 12,500 0 0.21% DXD8U DAX 13000/12500 29Ağustos17 YAYILMA SATIM 2.08 2.11 2.10 2.09-0.5% -0.01 a.d. a.d. a.d. a.d. 0.001 12,500 0 DXD8T DAX 12500/12000 29Ağustos17 YAYILMA SATIM 1.20 1.23 1.22 1.24-3.2% -0.80 33.0 3 0.015 1.2% 0.001 12,000 0 DXD8R DAX 12000/11500 29Ağustos17 YAYILMA SATIM 0.11 0.13 0.12 0.16-29.4% -0.20 84.1 12-0.031-25.8% 0.001 11,500 59 DXD8S DAX 11500/11000 29Ağustos17 YAYILMA SATIM 0.01 0.03 0.02 0.02-33.3% -0.02 a.d. a.d. a.d. a.d. 0.001 11,000 0 DXD8V DAX 12500/12000 31Ekim17 YAYILMA SATIM 0.61 0.62 0.62 - - -0.26 10.4 19-0.001-0.2% 0.0005 12,000 0 DXD8Y DAX 12000/11500 31Ekim17 YAYILMA SATIM 0.37 0.38 0.38 - - -0.20 13.7 24-0.003-0.8% 0.0005 11,500 0 DXD8Z DAX 11500/11000 31Ekim17 YAYILMA SATIM 0.22 0.23 0.23 - - -0.13 14.8 37-0.003-1.3% 0.0005 11,000 0 (bin adet) 18

* 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. 19