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

BIST100 endeksi günü %1.03 düşüşle 108,872 seviyesinden tamamlarken, BIST30 endeksi de %1.21 azalarak 133,783 seviyesinden sonlandırdı. Borsa İstanbul da gerçekleşen toplam işlem hacmi 5,38 milyar TL olurken, günün en çok hacim yaratan hisseleri sırasıyla THYAO, GARAN ve KOZAA oldu. Gümrük ve Ticaret Bakanlığı, ticaret açığının ağustos ayında 5.88 milyar dolar olduğunu açıklarken dış ticaret açığının bir önceki yılın aynı dönemine göre %22.6 artış kaydettiğini vurguladı. Cumhuriyet Merkez Bankası'nın (TCMB), TL depo karşılığı döviz depo ihalesinde teklif tutarının 1.62 milyar dolar olduğu açıklandı. Dünya Bankası ile arasındaki Ülke İşbirliği Çerçevesi'nin kapsadığı 5 yıllık dönemde bankadan yaklaşık 5-7,5 milyar dolar finansman sağlanması planlandığı açıklandı. İstanbul Hazırgiyim ve Konfeksiyon İhracatçıları Birliği (İHKİB) Başkanı Hikmet Tanrıverdi, İstanbul'daki alışveriş merkezlerinde satışların %30'undan fazlasının yabancılara yapıldığını bildirdi. imalat PMI'sının, ağustos ayında üç buçuk yıldan beri görülen en yüksek seviyeye tırmananarak 55,3 seviyesine yükseldiği açıklandı. Şirket haberlerine baktığımızda ise Oyuncak şirketi Lego, satışlardaki düşüş nedeniyle bin 400 çalışanının işine son vermeye hazırlandığını ilan etti. Türk Telekom, dünya teknoloji liderlerinin üyesi olduğu Amerika Birleşik Devletleri merkezli açık platform Open Networking Foundation a (ONF) ortak üye statüsü ile katıldığını açıkladı. Türk Hava Yolları (THY), koltuk kapasite sıralamasında Lufthansa ve British'i geride bırakarak ilk üçe girdiğini ilan etti. Almanya satın alma yöneticileri endeksinin ağustos ayında 53.5 seviyesinde gerçekleştiği açıklanırken veriye ilişkin ilk tahminin 53.4 seviyesinde olduğu hatırlatıldı. Euro Bölgesi'nde bileşik PMI göstergesi nin, ağustos ayında 55.7 seviyesinde gerçekleştiği belirtildi. Amerika Birleşik Devletleri Ticaret Bakanlığı, fabrika siparişlerinin ulaşım ekipmanlarındaki düşüşe bağlı olarak temmuz ayında %3.3 düştüğü belirtildi böylece 3 yılın en büyük düşüşü olarak kayda geçtiği açıklandı. İngiltere de hizmet sektörü Satın Alım Yöneticileri Endeksi nin (PMI) ağustos ayında 53.2 seviyesine gerilediği ilan edildi. Özbekistan somunun %92,4 değer kaybettiği açıklandı. Katar Emiri Şeyh Temim bin Hamed Al Sani'nin, ülkenin en büyük limanı olma özelliğini taşıyan Uluslararası Hamed Limanı'nın açılışını yaptığı bildirildi. Ekonomik Gündem 09:00 Rusya Hizmet Satın Alma Müdürleri Endeksi (PMI) (Ağu) (açıklanan:54,2 önceki:52,6) 10:00 Tüketici Fiyat Endeksi (TÜFE) (Aylık) (Ağu) (açıklanan:%0.52 önceki:%0.15) 10:55 Almanya Hizmet Satın Alma Müdürleri Endeksi (PMI) (Ağu) (açıklanan:53,5 önceki:53,4) 11:30 Birleşik Krallık Hizmet Satın Alma Müdürleri Endeksi (PMI) (Ağu) (açıklanan:53,2 önceki:53,8) 16:00 Rusya Tüketici Fiyat Endeksi (TÜFE) (Yıllık) (açıklanan:%3.3 önceki:%3.9) Şirket ve Piyasalardan Haber Başlıkları Avustralya Merkez Bankası faiz değiştirmedi (BloombergHT) Doğaltaş ihracatı 2 milyar dolara koşuyor (Dünya) Türk Telekom teknolojinin kalbine girdi (Vatan) THY, koltuk kapasite sıralamasında devleri geride bıraktı (Borsa Gündem) Deutsche Bank Verileri En Çok İşlem Gören En İyi Performans En Kötü Performans 1 UZDCB 5,527,272 1 HADVE 112% 1 NKDEG -56% 2 UZDSD 4,888,596 2 HADVH 95% 2 HADJK -52% 3 UZDSG 2,816,199 3 HADVF 80% 3 YKDJB -50% 4 UZDSF 1,508,595 4 YKDUK 80% 4 NKDEI -49% 5 DXDLF 1,268,127 5 HADVG 73% 5 HADJL -49% 6 UZDCI 984,005 6 VADUO 67% 6 VADJG -44% 7 DXDZB 801,403 7 YKDUN 61% 7 NKDEH -44% 8 YKDIO 746,056 8 HADVK 59% 8 HADJN -43% 9 ERDJD 653,001 9 HADVL 57% 9 YKDIO -42% 10 UZDCH 582,600 10 NKDPE 57% 10 FTDEH -40% Piyasalara Genel Bakış Deutsche Bank Verileri İtibari İşlem Hacmi (milyon TL) 895 Toplam Sayısı 512 Geçen Toplam Lot (milyon) 41 Toplam Sayısı 30 Yurtiçi Piyasalar Gelişmekte Olan Ülke Endeksleri BİST100 108,873-1.03% MSCI $ 455-0.25% BİST30 133,783-1.21% MSCI Dünya $ 1,963-0.13% XBANK 180,329-1.69% Rusya RTS $ 1,100 0.73% XUSIN 119,160-0.22% Brezilya BOVESPA 72,458 0.46% Yurtdışı Piyasalar Çin SHANGAI 3,384 0.14% DAX 12,120 0.18% Döviz Kurları S&P500 2,477 0.20% USD/TL 3.43-0.18% Dow Jones 21,988 0.18% EUR/TL 4.09 0.00% FTSE100 7,411-0.36% EUR/USD 1.19 0.16% Nikkei 225 19,386-0.63% JPYUSD 108.92-0.73% NASDAQ100 5,988-0.01% Emtia CAC 40 5,104-0.38% Altın 1,335.82 0.15% Volatilite Endeksi Gümüş 17.94 0.29% VIX 12.04 18.9% Petrol (Brent) 53.54 2.6% * 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 UZDCG BİST30 155000 31Ekim17 ALIM 0.07 0.08 0.10 0.11-28.6% 0.06 21.7 819-0.004-5.7% 0.0002 155,400 50 UZDCE BİST30 150000 31Ekim17 ALIM 0.14 0.15 0.20 0.21-29.3% 0.12 22.50 410-0.007-5.0% 0.0002 150,750 176 UZDCD BİST30 145000 31Ekim17 ALIM 0.28 0.29 0.39 0.40-27.8% 0.22 20.9 224-0.011-3.9% 0.0002 146,450 301 UZDCB BİST30 140000 31Ekim17 ALIM 0.55 0.56 0.71 0.73-22.9% 0.37 17.9 134-0.015-2.7% 0.0002 142,800 306 UZDBU BİST30 135000 31Ekim17 ALIM 1.00 1.02 1.23 1.25-18.5% 0.55 14.5 91-0.017-1.7% 0.0002 140,100 3 UZDBS BİST30 130000 31Ekim17 ALIM 1.64 1.66 1.93 1.95-14.9% 0.70 11.4 71-0.016-1.0% 0.0002 138,300 0 UZDBI BİST30 125000 31Ekim17 ALIM 2.40 2.43 2.74 2.77-12.3% 0.82 9.1 61-0.014-0.6% 0.0002 137,150 0 UZDBE BİST30 120000 31Ekim17 ALIM 3.27 3.30 3.63 3.66-9.9% 0.90 7.3 56-0.012-0.4% 0.0002 136,500 0 UZDCA BİST30 115000 31Ekim17 ALIM 4.17 4.20 4.55 4.58-8.3% 0.94 6.0 53-0.010-0.2% 0.0002 136,000 1 UZDCF BİST30 155000 29Aralık17 ALIM 0.32 0.33 0.41 0.42-21.7% 0.19 15.3 269-0.007-2.2% 0.0002 156,650 10 UZDCH BİST30 150000 29Aralık17 ALIM 0.51 0.52 0.64 0.65-20.2% 0.27 13.9 186-0.010-2.0% 0.0002 152,600 18 UZDCI BİST30 145000 29Aralık17 ALIM 0.77 0.78 0.94 0.96-18.4% 0.37 12.7 136-0.012-1.6% 0.0002 148,900 0 BIST 30 UZDBY BİST30 140000 29Aralık17 ALIM 1.18 1.20 1.38 1.41-14.7% 0.48 10.8 104-0.013-1.1% 0.0002 146,000 10 133,703 UZDCC BİST30 130000 29Aralık17 ALIM 2.30 2.33 2.59 2.62-11.1% 0.70 8.0 72-0.013-0.6% 0.0002 141,650 1-1.23% UZDBG BİST30 125000 29Aralık17 ALIM 3.04 3.08 3.36 3.40-9.5% 0.78 6.8 64-0.013-0.4% 0.0002 140,400 0 UZDBF BİST30 120000 29Aralık17 ALIM 3.83 3.87 4.18 4.22-8.3% 0.85 5.9 59-0.011-0.3% 0.0002 139,350 0 VIOP 30 UZDSG BİST30 135000 31Ekim17 SATIM 0.83 0.85 0.66 0.67 26.3% -0.45 14.4 111-0.008-1.0% 0.0002 130,750 18 Ekim UZDSD BİST30 130000 31Ekim17 SATIM 0.46 0.47 0.35 0.36 31.0% -0.29 16.8 171-0.008-1.7% 0.0002 127,650 1,034 135.800 UZDSE BİST30 125000 31Ekim17 SATIM 0.28 0.29 0.21 0.22 32.6% -0.18 16.8 279-0.007-2.5% 0.0002 123,550 254-1.36% UZDSB BİST30 120000 31Ekim17 SATIM 0.14 0.15 0.10 0.11 38.1% -0.10 18.8 491-0.005-3.6% 0.0002 119,250 1,252 UZDSA BİST30 115000 31Ekim17 SATIM 0.08 0.09 0.06 0.07 30.8% -0.06 18.2 864-0.003-3.8% 0.0002 114,550 174 UZDRU BİST30 105000 31Ekim17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.02 a.d. a.d. a.d. a.d. 0.0002 104,800 115 UZDRS BİST30 100000 31Ekim17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.0002 99,850 206 UZDRI BİST30 95000 31Ekim17 SATIM - - 0.01 0.04 20.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 94,750 151 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 1,426 UZDSF BİST30 130000 29Aralık17 SATIM 0.74 0.75 0.63 0.64 17.3% -0.30 10.7 167-0.006-0.8% 0.0002 126,250 51 UZDSH BİST30 125000 29Aralık17 SATIM 0.50 0.51 0.42 0.43 18.8% -0.21 11.3 233-0.005-1.0% 0.0002 122,450 11 UZDSI BİST30 120000 29Aralık17 SATIM 0.34 0.35 0.28 0.29 21.1% -0.15 11.5 336-0.004-1.2% 0.0002 118,250 12 UZDSC BİST30 115000 29Aralık17 SATIM 0.21 0.22 0.18 0.19 16.2% -0.10 12.6 496-0.003-1.4% 0.0002 113,900 260 UZDRY BİST30 105000 29Aralık17 SATIM 0.09 0.10 0.07 0.08 26.7% -0.04 a.d. a.d. a.d. a.d. 0.0002 104,500 1,725 UZDRG BİST30 95000 29Aralık17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.02 a.d. a.d. a.d. a.d. 0.0002 94,800 884 UZDRF BİST30 90000 29Aralık17 SATIM 0.01 0.03 0.01 0.04-20.0% -0.01 a.d. a.d. a.d. a.d. 0.0002 89,850 1,128 AKDJK AKBANK 11.6 29Eylül17 ALIM 0.05 0.06 0.06 0.07-15.4% 0.09 17.4 0.107-0.004-8.0% 1.0 11.66 0 AKDJI AKBANK 11 29Eylül17 ALIM 0.14 0.15 0.17 0.18-17.1% 0.26 18.8 0.038-0.009-6.4% 1.0 11.15 33 AKDJJ AKBANK 10.4 29Eylül17 ALIM 0.35 0.37 0.40 0.42-12.2% 0.52 14.8 0.019-0.011-3.1% 1.0 10.77 0 AKDJL AKBANK 9.8 29Eylül17 ALIM 0.75 0.77 0.83 0.85-9.5% 0.76 10.3 0.013-0.010-1.3% 1.0 10.57 0 AKDJO AKBANK 13 31Ekim17 ALIM 0.04 0.06 0.04 0.05 11.1% 0.05 a.d. a.d. a.d. a.d. 1.0 13.06 0 AKDJN AKBANK 12.2 31Ekim17 ALIM 0.08 0.09 0.10 0.11-19.0% 0.12 14.3 0.085-0.003-3.8% 1.0 12.29 0 AKBNK AKDJM AKBANK 11.2 31Ekim17 ALIM 0.26 0.27 0.29 0.30-10.2% 0.32 12.5 0.031-0.007-2.7% 1.0 11.47 20 10.315 AKDKA AKBANK 10.2 31Ekim17 ALIM 0.69 0.71 0.75 0.77-7.9% 0.62 9.2 0.016-0.008-1.2% 1.0 10.91 0-0.67% AKDVF AKBANK 10.4 29Eylül17 SATIM 0.36 0.37 0.33 0.34 9.0% -0.48 13.6 0.021-0.008-2.2% 1.0 10.03 10 AKDVD AKBANK 9.8 29Eylül17 SATIM 0.15 0.16 0.13 0.14 14.8% -0.24 16.2 0.041-0.007-4.7% 1.0 9.64 50 AKDVE AKBANK 9.2 29Eylül17 SATIM 0.06 0.07 0.05 0.06 18.2% -0.10 16.5 0.097-0.004-6.7% 1.0 9.13 24 AKDVG AKBANK 8.7 29Eylül17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.05 a.d. a.d. a.d. a.d. 1.0 8.64 0 AKDVJ AKBANK 11.5 31Ekim17 SATIM 1.13 1.15 1.07 1.09 5.6% -0.76 6.9 0.013-0.002-0.2% 1.0 10.35 0 AKDVH AKBANK 10.5 31Ekim17 SATIM 0.51 0.52 0.47 0.48 8.4% -0.47 9.4 0.021-0.005-1.0% 1.0 9.98 3 AKDVI AKBANK 9.8 31Ekim17 SATIM 0.26 0.27 0.24 0.25 8.2% -0.27 10.6 0.037-0.004-1.5% 1.0 9.53 6 AKDVK AKBANK 8.8 31Ekim17 SATIM 0.09 0.10 0.08 0.09 11.8% -0.10 10.6 0.102-0.002-2.2% 1.0 8.70 20 2

Bugün Dün EKDJE EMLAK GYO 3.5 29Eylül17 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 2.0 3.52 2,914 EKDJF EMLAK GYO 3.3 29Eylül17 ALIM 0.03 0.05 0.04 0.06-20.0% 0.06 9.1 0.079-0.002-6.7% 2.0 3.33 790 EKDJC EMLAK GYO 3.1 29Eylül17 ALIM 0.06 0.07 0.09 0.10-31.6% 0.23 20.0 0.022-0.004-6.7% 2.0 3.14 2,127 EKDJD EMLAK GYO 2.9 29Eylül17 ALIM 0.22 0.24 0.29 0.31-23.3% 0.53 13.3 0.009-0.007-3.2% 2.0 3.02 252 EKDJH EMLAK GYO 3.7 31Ekim17 ALIM 0.02 0.04 0.03 0.05-25.0% 0.03 a.d. a.d. a.d. a.d. 2.0 3.72 54 EKDJG EMLAK GYO 3.4 31Ekim17 ALIM 0.05 0.06 0.06 0.07-15.4% 0.12 12.1 0.044-0.002-4.0% 2.0 3.43 1,165 EKGYO EKDJI EMLAK GYO 3.1 31Ekim17 ALIM 0.17 0.18 0.21 0.22-18.6% 0.35 11.6 0.014-0.004-2.4% 2.0 3.19 406 2.885 EKDJJ EMLAK GYO 2.8 31Ekim17 ALIM 0.46 0.48 0.54 0.56-14.5% 0.68 8.3 0.007-0.004-0.9% 2.0 3.04 100-1.70% EKDVB EMLAK GYO 3.3 29Eylül17 SATIM 0.80 0.83 0.70 0.73 14.0% -0.94 6.7 0.005-0.001-0.1% 2.0 2.89 0 EKDVC EMLAK GYO 3.1 29Eylül17 SATIM 0.44 0.46 0.36 0.38 21.6% -0.79 10.1 0.006-0.002-0.5% 2.0 2.87 0 EKDUO EMLAK GYO 2.9 29Eylül17 SATIM 0.18 0.19 0.14 0.15 27.6% -0.47 14.6 0.011-0.004-2.2% 2.0 2.81 0 EKDVA EMLAK GYO 2.7 29Eylül17 SATIM 0.07 0.08 0.05 0.06 36.4% -0.20 15.2 0.025-0.003-4.3% 2.0 2.66 0 EKDVF EMLAK GYO 3.4 31Ekim17 SATIM 0.95 0.98 0.85 0.88 11.6% -0.89 5.3 0.006-0.001-0.1% 2.0 2.91 0 EKDVD EMLAK GYO 3.2 31Ekim17 SATIM 0.61 0.63 0.53 0.55 14.8% -0.76 7.0 0.007-0.001-0.2% 2.0 2.89 0 EKDVE EMLAK GYO 3 31Ekim17 SATIM 0.35 0.37 0.29 0.30 22.0% -0.54 8.7 0.009-0.002-0.6% 2.0 2.82 4 EKDVG EMLAK GYO 2.7 31Ekim17 SATIM 0.12 0.13 0.10 0.11 19.0% -0.23 10.8 0.021-0.002-1.7% 2.0 2.64 0 ERDJD EREGLI 8.3 29Eylül17 ALIM 0.25 0.26 0.31 0.32-19.0% 0.47 14.9 0.022-0.010-4.0% 1.0 8.56 1,475 ERDJC EREGLI 7.8 29Eylül17 ALIM 0.55 0.57 0.64 0.66-13.8% 0.71 10.4 0.014-0.009-1.6% 1.0 8.37 21 ERDJB EREGLI 7.3 29Eylül17 ALIM 0.96 0.98 1.06 1.08-9.3% 0.87 7.3 0.011-0.007-0.7% 1.0 8.28 12 ERDJE EREGLI 6.8 29Eylül17 ALIM 1.43 1.45 1.54 1.56-7.1% 0.95 5.4 0.011-0.004-0.3% 1.0 8.25 0 ERDJH EREGLI 10 31Ekim17 ALIM 0.06 0.07 0.07 0.08-13.3% 0.09 11.6 0.108-0.002-3.3% 1.0 10.07 47 ERDJG EREGLI 9.3 31Ekim17 ALIM 0.13 0.14 0.16 0.17-18.2% 0.21 12.6 0.048-0.004-3.1% 1.0 9.44 193 EREGL ERDJF EREGLI 8.6 31Ekim17 ALIM 0.32 0.33 0.37 0.38-13.3% 0.42 10.4 0.024-0.007-2.2% 1.0 8.93 57 8.135 ERDJI EREGLI 7.8 31Ekim17 ALIM 0.74 0.76 0.83 0.85-10.7% 0.69 7.5 0.014-0.007-0.9% 1.0 8.56 0-1.21% ERDVA EREGLI 8 29Eylül17 SATIM 0.22 0.23 0.18 0.19 21.6% -0.38 13.6 0.027-0.007-3.2% 1.0 7.77 101 ERDVB EREGLI 7.5 29Eylül17 SATIM 0.10 0.11 0.09 0.10 10.5% -0.18 13.9 0.056-0.005-5.0% 1.0 7.39 16 ERDUN EREGLI 7 29Eylül17 SATIM 0.03 0.05 0.02 0.04 33.3% -0.07 15.0 0.135-0.003-10.0% 1.0 6.95 151 ERDUO EREGLI 6.6 29Eylül17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 6.57 0 ERDVE EREGLI 8.7 31Ekim17 SATIM 0.68 0.70 0.61 0.63 11.3% -0.62 7.3 0.016-0.003-0.4% 1.0 8.00 0 ERDVC EREGLI 8 31Ekim17 SATIM 0.33 0.34 0.29 0.30 13.6% -0.37 9.0 0.027-0.004-1.2% 1.0 7.66 25 ERDVD EREGLI 7.4 31Ekim17 SATIM 0.16 0.17 0.14 0.15 13.8% -0.20 9.9 0.050-0.003-1.9% 1.0 7.23 76 ERDVF EREGLI 6.8 31Ekim17 SATIM 0.08 0.09 0.07 0.08 13.3% -0.10 9.2 0.104-0.002-2.5% 1.0 6.71 0 GRDAE GARANTI 12.2 29Eylül17 ALIM 0.04 0.06 0.05 0.06-9.1% 0.06 12.0 0.174-0.003-7.5% 1.0 12.26 0 GRDAF GARANTI 11.6 29Eylül17 ALIM 0.08 0.09 0.12 0.13-32.0% 0.16 19.2 0.065-0.006-7.5% 1.0 11.69 0 GRDAC GARANTI 11 29Eylül17 ALIM 0.21 0.22 0.29 0.30-27.1% 0.36 17.5 0.028-0.011-5.2% 1.0 11.22 182 GRDAD GARANTI 10.4 29Eylül17 ALIM 0.51 0.53 0.64 0.66-20.0% 0.61 12.3 0.016-0.012-2.4% 1.0 10.93 15 GRDAG GARANTI 9.8 29Eylül17 ALIM 0.95 0.97 1.12 1.14-15.0% 0.80 8.8 0.012-0.010-1.1% 1.0 10.77 0 GRDAJ GARANTI 13.5 31Ekim17 ALIM 0.04 0.06 0.05 0.06-9.1% 0.04 a.d. a.d. a.d. a.d. 1.0 13.56 0 GRDAI GARANTI 12.5 31Ekim17 ALIM 0.09 0.10 0.11 0.12-17.4% 0.12 13.4 0.083-0.004-4.4% 1.0 12.60 5 GARAN GRDAH GARANTI 11.5 31Ekim17 ALIM 0.26 0.27 0.33 0.34-20.9% 0.31 12.4 0.032-0.007-2.7% 1.0 11.77 40 10.535 GRDAK GARANTI 10.5 31Ekim17 ALIM 0.69 0.71 0.81 0.83-14.6% 0.60 9.0 0.017-0.009-1.3% 1.0 11.21 1-1.68% GRDPE GARANTI 11 29Eylül17 SATIM 0.60 0.61 0.48 0.49 24.7% -0.64 11.2 0.016-0.007-1.2% 1.0 10.39 8 GRDPF GARANTI 10.4 29Eylül17 SATIM 0.30 0.31 0.23 0.24 29.8% -0.39 13.5 0.026-0.009-3.0% 1.0 10.09 79 GRDPC GARANTI 9.8 29Eylül17 SATIM 0.13 0.14 0.09 0.10 42.1% -0.20 15.5 0.051-0.007-5.4% 1.0 9.66 20 GRDPD GARANTI 9.2 29Eylül17 SATIM 0.05 0.07 0.04 0.06 20.0% -0.09 15.5 0.114-0.004-8.0% 1.0 9.13 13 GRDPG GARANTI 8.6 29Eylül17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 8.55 1 GRDPJ GARANTI 11.8 31Ekim17 SATIM 1.22 1.24 1.07 1.09 13.9% -0.76 6.5 0.013-0.002-0.2% 1.0 10.56 0 GRDPH GARANTI 10.8 31Ekim17 SATIM 0.58 0.59 0.49 0.50 18.2% -0.49 8.8 0.020-0.005-0.9% 1.0 10.21 135 GRDPI GARANTI 10 31Ekim17 SATIM 0.29 0.30 0.24 0.25 20.4% -0.28 10.0 0.036-0.005-1.7% 1.0 9.70 0 GRDPK GARANTI 9.2 31Ekim17 SATIM 0.13 0.14 0.11 0.12 17.4% -0.14 10.6 0.073-0.003-2.3% 1.0 9.06 20 3

Bugün Dün HADJK HALKBANK 16.2 29Eylül17 ALIM 0.07 0.09 0.16 0.17-51.5% 0.09 16.3 0.109-0.006-8.6% 1.0 16.29 202 HADJL HALKBANK 15.2 29Eylül17 ALIM 0.23 0.25 0.46 0.48-48.9% 0.28 16.3 0.036-0.014-6.1% 1.0 15.45 85 HADJJ HALKBANK 14.3 29Eylül17 ALIM 0.58 0.61 0.98 1.00-39.9% 0.53 12.7 0.019-0.017-2.9% 1.0 14.91 0 HADJI HALKBANK 13.5 29Eylül17 ALIM 1.11 1.13 1.62 1.64-31.3% 0.73 9.3 0.014-0.016-1.4% 1.0 14.63 0 HADJO HALKBANK 18.5 31Ekim17 ALIM 0.05 0.07 0.08 0.09-29.4% 0.04 a.d. a.d. a.d. a.d. 1.0 18.57 25 HADJN HALKBANK 17.4 31Ekim17 ALIM 0.09 0.11 0.17 0.18-42.9% 0.09 13.1 0.108-0.004-4.4% 1.0 17.51 212 HALKB HADJM HALKBANK 16 31Ekim17 ALIM 0.27 0.29 0.46 0.47-39.8% 0.25 12.5 0.041-0.009-3.3% 1.0 16.29 141 14.215 HADKA HALKBANK 15 31Ekim17 ALIM 0.58 0.60 0.90 0.92-35.2% 0.43 10.3 0.023-0.012-2.1% 1.0 15.60 31-4.18% HADVG HALKBANK 14.7 29Eylül17 SATIM 0.76 0.78 0.44 0.45 73.0% -0.59 10.8 0.017-0.011-1.4% 1.0 13.92 0 HADVH HALKBANK 13.8 29Eylül17 SATIM 0.37 0.39 0.19 0.20 94.9% -0.34 12.6 0.030-0.012-3.2% 1.0 13.41 67 HADVE HALKBANK 13 29Eylül17 SATIM 0.17 0.19 0.08 0.09 111.8% -0.18 14.1 0.056-0.009-5.3% 1.0 12.81 83 HADVF HALKBANK 12.2 29Eylül17 SATIM 0.08 0.10 0.04 0.06 80.0% -0.09 13.4 0.118-0.005 a.d. 1.0 12.10 155 HADVI HALKBANK 15 31Ekim17 SATIM 1.07 1.09 0.75 0.76 43.0% -0.57 7.5 0.018-0.007-0.7% 1.0 13.91 0 HADVJ HALKBANK 14 31Ekim17 SATIM 0.61 0.63 0.40 0.41 53.1% -0.38 8.7 0.026-0.007-1.1% 1.0 13.37 8 HADVK HALKBANK 13 31Ekim17 SATIM 0.32 0.33 0.20 0.21 58.5% -0.22 9.7 0.045-0.006-1.9% 1.0 12.67 0 HADVL HALKBANK 12 31Ekim17 SATIM 0.16 0.17 0.10 0.11 57.1% -0.12 10.0 0.086-0.004-2.5% 1.0 11.83 0 ISDKH ISBANK 8.9 29Eylül17 ALIM - - 0.02 0.04-33.3% 0.02 a.d. a.d. a.d. a.d. 1.0 8.93 0 ISDKF ISBANK 8.3 29Eylül17 ALIM 0.04 0.06 0.05 0.06-9.1% 0.11 16.4 0.090-0.003-7.5% 1.0 8.36 943 ISDKG ISBANK 7.7 29Eylül17 ALIM 0.16 0.17 0.21 0.22-23.3% 0.38 16.9 0.027-0.008-5.0% 1.0 7.87 27 ISDKI ISBANK 7.1 29Eylül17 ALIM 0.51 0.53 0.59 0.61-13.3% 0.71 10.2 0.014-0.008-1.6% 1.0 7.63 106 ISDKL ISBANK 9.5 31Ekim17 ALIM 0.03 0.05 0.03 0.05 0.0% 0.04 a.d. a.d. a.d. a.d. 1.0 9.55 0 ISDKK ISBANK 8.9 31Ekim17 ALIM 0.06 0.07 0.07 0.08-13.3% 0.10 11.5 0.099-0.002-3.3% 1.0 8.97 0 ISCTR ISDKJ ISBANK 8.2 31Ekim17 ALIM 0.15 0.16 0.18 0.19-16.2% 0.27 12.8 0.037-0.005-3.3% 1.0 8.36 0 7.405 ISDKM ISBANK 7.4 31Ekim17 ALIM 0.48 0.50 0.54 0.56-10.9% 0.59 8.9 0.017-0.006-1.3% 1.0 7.90 4-1.20% ISDYD ISBANK 8 29Eylül17 SATIM 0.61 0.63 0.54 0.56 12.7% -0.79 9.4 0.013-0.003-0.5% 1.0 7.37 0 ISDYB ISBANK 7.4 29Eylül17 SATIM 0.24 0.25 0.21 0.22 14.0% -0.44 13.4 0.023-0.006-2.5% 1.0 7.15 0 ISDYC ISBANK 6.9 29Eylül17 SATIM 0.10 0.11 0.09 0.10 10.5% -0.20 14.2 0.050-0.005-5.0% 1.0 6.79 0 ISDYE ISBANK 6.4 29Eylül17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.08 11.4 0.130-0.002-5.0% 1.0 6.34 0 ISDYH ISBANK 8.1 31Ekim17 SATIM 0.72 0.74 0.65 0.67 10.6% -0.70 7.1 0.014-0.002-0.3% 1.0 7.36 0 ISDYF ISBANK 7.6 31Ekim17 SATIM 0.42 0.43 0.37 0.38 13.3% -0.49 8.6 0.020-0.004-1.0% 1.0 7.17 2 ISDYG ISBANK 7.1 31Ekim17 SATIM 0.22 0.23 0.20 0.21 9.8% -0.30 9.9 0.033-0.003-1.4% 1.0 6.87 12 ISDYI ISBANK 6.5 31Ekim17 SATIM 0.10 0.11 0.09 0.10 10.5% -0.14 10.1 0.070-0.002-2.0% 1.0 6.39 0 KCDIK KOC HOLDING 18.2 29Eylül17 ALIM 0.21 0.22 0.28 0.29-24.6% 0.41 16.6 0.049-0.009-4.3% 0.5 18.64 14 KCDII KOC HOLDING 17 29Eylül17 ALIM 0.55 0.57 0.66 0.68-16.4% 0.72 11.3 0.028-0.009-1.6% 0.5 18.14 0 KCDIJ KOC HOLDING 16 29Eylül17 ALIM 0.96 0.98 1.09 1.11-11.8% 0.87 8.0 0.023-0.006-0.6% 0.5 17.96 0 KCDIM KOC HOLDING 19.5 31Ekim17 ALIM 0.16 0.17 0.20 0.21-19.5% 0.25 13.6 0.079-0.005-3.1% 0.5 19.84 0 KCDIL KOC HOLDING 18 31Ekim17 ALIM 0.43 0.45 0.51 0.53-15.4% 0.52 10.5 0.038-0.007-1.6% 0.5 18.90 11 KCHOL KCDIN KOC HOLDING 17 31Ekim17 ALIM 0.73 0.75 0.84 0.86-12.9% 0.70 8.3 0.029-0.007-1.0% 0.5 18.50 0 17.655 KCDIO KOC HOLDING 16 31Ekim17 ALIM 1.11 1.13 1.24 1.26-10.4% 0.83 6.5 0.024-0.006-0.5% 0.5 18.26 0-1.59% KCDUG KOC HOLDING 17.5 29Eylül17 SATIM 0.23 0.24 0.18 0.19 27.0% -0.40 15.1 0.050-0.006-2.6% 0.5 17.02 13 KCDUE KOC HOLDING 16.5 29Eylül17 SATIM 0.09 0.10 0.07 0.08 26.7% -0.19 17.5 0.106-0.005-5.6% 0.5 16.30 55 KCDUF KOC HOLDING 15.5 29Eylül17 SATIM 0.05 0.07 0.04 0.06 20.0% -0.08 11.8 0.251-0.003-6.0% 0.5 15.36 0 KCDUJ KOC HOLDING 18.5 31Ekim17 SATIM 0.56 0.58 0.47 0.49 18.8% -0.57 8.8 0.035-0.003-0.5% 0.5 17.34 0 KCDUH KOC HOLDING 17 31Ekim17 SATIM 0.24 0.25 0.20 0.21 19.5% -0.30 10.8 0.066-0.004-1.7% 0.5 16.50 0 KCDUI KOC HOLDING 16 31Ekim17 SATIM 0.13 0.14 0.11 0.12 17.4% -0.17 11.3 0.116-0.003-2.3% 0.5 15.72 0 KCDUK KOC HOLDING 15 31Ekim17 SATIM 0.07 0.08 0.06 0.07 15.4% -0.09 10.8 0.218-0.002-2.9% 0.5 14.84 0 4

Bugün Dün KRDAZ KARDEMIR 2.2 29Eylül17 ALIM 0.41 0.45 0.43 0.47-4.4% 0.82 9.0 0.006-0.004-1.0% 2.0 2.43 1,176 KRDBP KARDEMIR 2.1 29Eylül17 ALIM 0.59 0.62 0.62 0.65-4.7% 0.89 6.9 0.006-0.004-0.7% 2.0 2.41 0 KRDAV KARDEMIR 2 29Eylül17 ALIM 0.77 0.80 0.80 0.83-3.7% 0.94 5.7 0.005-0.003-0.4% 2.0 2.40 167 KRDAY KARDEMIR 1.9 29Eylül17 ALIM 0.96 0.99 0.99 1.02-3.0% 0.97 4.7 0.005-0.002-0.2% 2.0 2.40 75 KRDBT KARDEMIR 2.65 31Ekim17 ALIM 0.11 0.14 0.12 0.15-7.4% 0.26 10.0 0.019-0.003-2.7% 2.0 2.72 3,158 KRDBU KARDEMIR 2.45 31Ekim17 ALIM 0.25 0.28 0.26 0.29-3.6% 0.48 8.6 0.010-0.004-1.6% 2.0 2.59 3,261 KRDMD KRDBS KARDEMIR 2.3 31Ekim17 ALIM 0.39 0.42 0.41 0.44-4.7% 0.66 7.7 0.008-0.004-1.0% 2.0 2.51 4,126 2.365 KRDBR KARDEMIR 2.15 31Ekim17 ALIM 0.60 0.63 0.62 0.65-3.1% 0.81 6.3 0.006-0.003-0.5% 2.0 2.47 3,661-0.42% KRDPZ KARDEMIR 2 29Eylül17 SATIM 0.03 0.06 0.03 0.06 0.0% -0.06 6.2 0.085-0.001-3.3% 2.0 1.97 463 KRDRP KARDEMIR 1.9 29Eylül17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.03 a.d. a.d. a.d. a.d. 2.0 1.88 22 KRDPV KARDEMIR 1.8 29Eylül17 SATIM - - 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 2.0 1.79 132 KRDPY KARDEMIR 1.7 29Eylül17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 2.0 1.69 40 KRDRT KARDEMIR 2.2 31Ekim17 SATIM 0.13 0.15 0.12 0.14 7.7% -0.25 8.3 0.020-0.002-1.5% 2.0 2.13 44 KRDRR KARDEMIR 2 31Ekim17 SATIM 0.06 0.09 0.05 0.08 15.4% -0.11 6.7 0.047-0.001-1.7% 2.0 1.96 873 KRDRS KARDEMIR 1.9 31Ekim17 SATIM 0.04 0.07 0.04 0.07 0.0% -0.07 5.8 0.075-0.001-2.5% 2.0 1.87 299 KRDRU KARDEMIR 1.75 31Ekim17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.04 a.d. a.d. a.d. a.d. 2.0 1.73 0 PEDAB PETKIM 7.5 31Ekim17 ALIM 0.07 0.08 0.07 0.08 0.0% 0.13 10.7 0.076-0.002-2.9% 1.0 7.58 24 PEDAA PETKIM 6.8 31Ekim17 ALIM 0.20 0.21 0.20 0.21 0.0% 0.34 10.1 0.030-0.005-2.5% 1.0 7.01 36 PETKM PEDAC PETKIM 6.3 31Ekim17 ALIM 0.40 0.42 0.40 0.42 0.0% 0.56 8.3 0.018-0.006-1.5% 1.0 6.72 13 6.105 PEDAD PETKIM 5.7 31Ekim17 ALIM 0.80 0.82 0.79 0.81 1.3% 0.78 5.9 0.013-0.005-0.6% 1.0 6.52 0-1.45% PEDPC PETKIM 6.9 31Ekim17 SATIM 0.70 0.72 0.71 0.73-1.4% -0.70 6.0 0.014-0.002-0.3% 1.0 6.18 0 PEDPA PETKIM 6.2 31Ekim17 SATIM 0.31 0.32 0.32 0.33-3.1% -0.40 7.8 0.025-0.003-1.0% 1.0 5.88 50 PEDPB PETKIM 5.7 31Ekim17 SATIM 0.16 0.17 0.17 0.18-5.7% -0.22 8.1 0.046-0.003-1.9% 1.0 5.53 0 PEDPD PETKIM 5.2 31Ekim17 SATIM 0.07 0.08 0.08 0.09-11.8% -0.11 8.5 0.095-0.002-2.9% 1.0 5.12 10 SADHC SABANCI HOLDING 12 29Eylül17 ALIM 0.02 0.04 0.03 0.05-25.0% 0.06 19.6 0.178-0.003-15.0% 1.0 12.04 144 SADHD SABANCI HOLDING 11.25 29Eylül17 ALIM 0.12 0.13 0.16 0.17-24.2% 0.23 18.9 0.045-0.008-6.7% 1.0 11.38 47 SADHE SABANCI HOLDING 10.5 29Eylül17 ALIM 0.40 0.42 0.48 0.50-16.3% 0.55 13.9 0.018-0.012-3.0% 1.0 10.92 0 SADHH SABANCI HOLDING 13.4 31Ekim17 ALIM 0.03 0.05 0.03 0.05 0.0% 0.03 a.d. a.d. a.d. a.d. 1.0 13.45 0 SADHG SABANCI HOLDING 12.5 31Ekim17 ALIM 0.07 0.08 0.08 0.09-11.8% 0.10 13.3 0.105-0.003-4.3% 1.0 12.58 20 SAHOL SADHF SABANCI HOLDING 11.5 31Ekim17 ALIM 0.21 0.22 0.26 0.27-18.9% 0.28 13.7 0.036-0.006-2.9% 1.0 11.72 10 10.475 SADHI SABANCI HOLDING 10.5 31Ekim17 ALIM 0.62 0.64 0.70 0.72-11.3% 0.58 9.6 0.017-0.008-1.3% 1.0 11.14 5-0.99% SADTA SABANCI HOLDING 11.3 29Eylül17 SATIM 0.84 0.86 0.75 0.77 11.8% -0.79 9.7 0.013-0.004-0.5% 1.0 10.44 0 SADSN SABANCI HOLDING 10.5 29Eylül17 SATIM 0.33 0.34 0.29 0.30 13.6% -0.46 14.2 0.022-0.008-2.4% 1.0 10.16 0 SADSO SABANCI HOLDING 9.75 29Eylül17 SATIM 0.12 0.13 0.11 0.12 8.7% -0.19 15.7 0.053-0.006-5.0% 1.0 9.62 0 SADTD SABANCI HOLDING 11.7 31Ekim17 SATIM 1.17 1.19 1.08 1.10 8.3% -0.77 6.8 0.013-0.002-0.2% 1.0 10.51 0 SADTB SABANCI HOLDING 10.7 31Ekim17 SATIM 0.54 0.55 0.49 0.50 10.1% -0.48 9.2 0.021-0.005-0.9% 1.0 10.15 0 SADTC SABANCI HOLDING 10 31Ekim17 SATIM 0.28 0.29 0.25 0.26 11.8% -0.29 10.5 0.035-0.004-1.4% 1.0 9.71 0 SADTE SABANCI HOLDING 9.3 31Ekim17 SATIM 0.13 0.14 0.12 0.13 8.0% -0.15 11.3 0.068-0.003-2.3% 1.0 9.16 0 5

Bugün Dün TCDEL TURKCELL 13.3 29Eylül17 ALIM 0.10 0.13 0.13 0.16-20.7% 0.32 18.2 0.062-0.005-5.0% 0.5 13.56 1,406 TCDEK TURKCELL 12.5 29Eylül17 ALIM 0.29 0.31 0.35 0.37-16.7% 0.65 14.2 0.031-0.006-2.1% 0.5 13.12 294 TCDEJ TURKCELL 11.75 29Eylül17 ALIM 0.58 0.60 0.66 0.68-11.9% 0.86 9.5 0.023-0.005-0.9% 0.5 12.95 153 TCDEO TURKCELL 15 31Ekim17 ALIM 0.04 0.06 0.05 0.06-9.1% 0.09 12.1 0.217-0.002-5.0% 0.5 15.12 20 TCDEN TURKCELL 14 31Ekim17 ALIM 0.11 0.12 0.13 0.14-14.8% 0.25 14.1 0.081-0.003-2.7% 0.5 14.24 257 TCELL TCDEM TURKCELL 13 31Ekim17 ALIM 0.28 0.29 0.33 0.34-14.9% 0.51 11.8 0.039-0.004-1.4% 0.5 13.58 45 13.105 TCDFA TURKCELL 12 31Ekim17 ALIM 0.60 0.62 0.67 0.69-10.3% 0.77 8.2 0.026-0.004-0.7% 0.5 13.24 0-1.28% TCDPH TURKCELL 12.3 29Eylül17 SATIM 0.11 0.12 0.08 0.09 35.3% -0.28 16.0 0.071-0.004-3.6% 0.5 12.06 36 TCDPF TURKCELL 11.5 29Eylül17 SATIM 0.04 0.06 0.03 0.05 25.0% -0.10 12.8 0.203-0.002-5.0% 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 0.34 0.35 0.29 0.30 16.9% -0.54 10.3 0.037-0.002-0.6% 0.5 12.50 0 TCDPI TURKCELL 12.4 31Ekim17 SATIM 0.17 0.18 0.14 0.15 20.7% -0.32 12.1 0.062-0.002-1.2% 0.5 12.04 94 TCDPJ TURKCELL 11.4 31Ekim17 SATIM 0.07 0.08 0.06 0.07 15.4% -0.14 11.8 0.148-0.002-2.9% 0.5 11.24 0 TCDPL TURKCELL 10.7 31Ekim17 SATIM 0.04 0.06 0.03 0.05 25.0% -0.07 8.6 0.304-0.001-2.5% 0.5 10.58 0 THDLK TURK HAVA Y 10.3 29Eylül17 ALIM 0.16 0.19 0.18 0.21-10.3% 0.30 16.4 0.034-0.009-5.6% 1.0 10.49 2,897 THDLI TURK HAVA Y 9.75 29Eylül17 ALIM 0.37 0.39 0.40 0.42-7.3% 0.54 13.8 0.019-0.011-3.0% 1.0 10.14 886 THDLJ TURK HAVA Y 9.25 29Eylül17 ALIM 0.70 0.73 0.75 0.78-6.5% 0.74 10.1 0.014-0.010-1.4% 1.0 9.98 506 THDLL TURK HAVA Y 8.75 29Eylül17 ALIM 1.13 1.16 1.18 1.21-4.2% 0.87 7.4 0.012-0.008-0.7% 1.0 9.91 51 THDLM TURK HAVA Y 8.25 29Eylül17 ALIM 1.58 1.60 1.64 1.66-3.6% 0.94 5.7 0.011-0.006-0.4% 1.0 9.85 4 THDMB TURK HAVA Y 11.6 31Ekim17 ALIM 0.10 0.13 0.11 0.14-8.0% 0.14 11.4 0.074-0.004-4.0% 1.0 11.73 1,631 THDMA TURK HAVA Y 11 31Ekim17 ALIM 0.17 0.19 0.19 0.21-10.0% 0.23 12.4 0.044-0.006-3.5% 1.0 11.19 2,225 THDLO TURK HAVA Y 10.2 31Ekim17 ALIM 0.39 0.42 0.42 0.45-6.9% 0.44 10.4 0.023-0.008-2.1% 1.0 10.62 1,836 THYAO THDLN TURK HAVA Y 9.4 31Ekim17 ALIM 0.82 0.84 0.86 0.88-4.6% 0.67 7.9 0.015-0.008-1.0% 1.0 10.24 44 9.715 THDMC TURK HAVA Y 8.6 31Ekim17 ALIM 1.42 1.44 1.48 1.50-4.0% 0.84 5.7 0.012-0.006-0.4% 1.0 10.04 0-0.51% THDZF TURK HAVA Y 9.5 29Eylül17 SATIM 0.25 0.27 0.22 0.24 13.0% -0.35 13.2 0.028-0.008-3.2% 1.0 9.23 217 THDZG TURK HAVA Y 9 29Eylül17 SATIM 0.12 0.14 0.10 0.12 18.2% -0.18 13.8 0.054-0.006-5.0% 1.0 8.86 671 THDZD TURK HAVA Y 8.5 29Eylül17 SATIM 0.05 0.07 0.05 0.07 0.0% -0.09 14.7 0.109-0.004-8.0% 1.0 8.43 32 THDZE TURK HAVA Y 8 29Eylül17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 7.96 11 THDZH TURK HAVA Y 7.5 29Eylül17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 7.46 2 THDZL TURK HAVA Y 10 31Ekim17 SATIM 0.57 0.59 0.55 0.57 3.6% -0.50 8.4 0.020-0.005-0.9% 1.0 9.41 0 THDZI TURK HAVA Y 9.4 31Ekim17 SATIM 0.33 0.34 0.30 0.31 9.8% -0.33 9.5 0.031-0.005-1.5% 1.0 9.06 46 THDZJ TURK HAVA Y 8.8 31Ekim17 SATIM 0.18 0.19 0.17 0.18 5.7% -0.19 10.0 0.052-0.004-2.2% 1.0 8.61 31 THDZK TURK HAVA Y 8.2 31Ekim17 SATIM 0.10 0.11 0.09 0.10 10.5% -0.10 9.5 0.097-0.003-3.0% 1.0 8.09 12 THDZM TURK HAVA Y 7.5 31Ekim17 SATIM 0.05 0.07 0.05 0.07 0.0% -0.05 a.d. a.d. a.d. a.d. 1.0 7.43 0 TTDHK TURK TELEKOM 7.3 29Eylül17 ALIM 0.14 0.16 0.22 0.24-34.8% 0.39 18.2 0.026-0.007-5.0% 1.0 7.46 91 TTDHI TURK TELEKOM 6.7 29Eylül17 ALIM 0.52 0.54 0.65 0.67-19.7% 0.77 10.2 0.013-0.006-1.2% 1.0 7.24 0 TTDHJ TURK TELEKOM 6.3 29Eylül17 ALIM 0.86 0.88 1.01 1.03-14.7% 0.90 7.3 0.011-0.005-0.6% 1.0 7.18 0 TTDHN TURK TELEKOM 8.6 31Ekim17 ALIM 0.04 0.06 0.05 0.07-16.7% 0.06 8.9 0.159-0.001-2.5% 1.0 8.66 25 TTDHM TURK TELEKOM 8 31Ekim17 ALIM 0.09 0.11 0.12 0.14-23.1% 0.18 12.7 0.056-0.003-3.3% 1.0 8.11 245 TTDHL TURK TELEKOM 7.4 31Ekim17 ALIM 0.25 0.27 0.32 0.34-21.2% 0.43 11.6 0.023-0.005-2.0% 1.0 7.67 9 TTKOM TTDHO TURK TELEKOM 6.7 31Ekim17 ALIM 0.66 0.68 0.78 0.80-15.2% 0.74 7.8 0.014-0.005-0.8% 1.0 7.38 0 7.065 TTDTG TURK TELEKOM 6.8 29Eylül17 SATIM 0.13 0.14 0.09 0.10 42.1% -0.28 14.7 0.036-0.004-3.1% 1.0 6.66 0-2.08% TTDTE TURK TELEKOM 6 29Eylül17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.05 a.d. a.d. a.d. a.d. 1.0 5.96 0 TTDTF TURK TELEKOM 5.6 29Eylül17 SATIM - - 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 0.70 0.72 0.59 0.61 18.3% -0.75 7.5 0.013-0.001-0.1% 1.0 7.08 0 TTDTK TURK TELEKOM 7.2 31Ekim17 SATIM 0.33 0.34 0.27 0.28 21.8% -0.48 10.0 0.021-0.003-0.9% 1.0 6.86 2 TTDTH TURK TELEKOM 6.8 31Ekim17 SATIM 0.19 0.20 0.15 0.16 25.8% -0.30 10.8 0.034-0.003-1.6% 1.0 6.60 0 TTDTI TURK TELEKOM 6.2 31Ekim17 SATIM 0.08 0.09 0.06 0.07 30.8% -0.12 10.2 0.081-0.002-2.5% 1.0 6.11 0 6

Bugün Dün TUDJB TUPRAS 115 29Eylül17 ALIM 0.51 0.53 0.60 0.62-14.8% 0.61 13.7 0.164-0.013-2.5% 0.1 120.30 172 TUDJC TUPRAS 110 29Eylül17 ALIM 0.87 0.90 0.98 1.01-11.1% 0.78 10.2 0.129-0.011-1.3% 0.1 119.00 48 TUDIO TUPRAS 105 29Eylül17 ALIM 1.30 1.33 1.41 1.44-7.7% 0.88 7.8 0.113-0.008-0.6% 0.1 118.30 0 TUDJA TUPRAS 100 29Eylül17 ALIM 1.76 1.79 1.87 1.90-5.8% 0.94 6.2 0.106-0.006-0.3% 0.1 117.90 3 TUDJF TUPRAS 139 31Ekim17 ALIM 0.08 0.09 0.10 0.11-19.0% 0.10 14.2 0.961-0.003-3.8% 0.1 139.90 162 TUDJE TUPRAS 132 31Ekim17 ALIM 0.15 0.16 0.18 0.19-16.2% 0.20 14.7 0.511-0.005-3.3% 0.1 133.60 387 TUPRS TUDJD TUPRAS 122 31Ekim17 ALIM 0.41 0.43 0.47 0.49-12.5% 0.43 11.9 0.234-0.009-2.2% 0.1 126.30 110 116.350 TUDJG TUPRAS 112 31Ekim17 ALIM 0.96 0.98 1.06 1.08-9.3% 0.70 8.4 0.143-0.009-0.9% 0.1 121.80 0-0.89% TUDUL TUPRAS 110 29Eylül17 SATIM 0.16 0.17 0.14 0.15 13.8% -0.22 15.7 0.448-0.007-4.4% 0.1 108.30 21 TUDUM TUPRAS 105 29Eylül17 SATIM 0.08 0.09 0.07 0.08 13.3% -0.12 16.2 0.850-0.005-6.3% 0.1 104.10 125 TUDUJ TUPRAS 100 29Eylül17 SATIM 0.05 0.07 0.04 0.06 20.0% -0.06 11.2 1.719-0.003 a.d. 0.1 99.30 12 TUDUK TUPRAS 95 29Eylül17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.03 a.d. a.d. a.d. a.d. 0.1 94.50 10 TUDVA TUPRAS 123 31Ekim17 SATIM 0.80 0.82 0.73 0.75 9.5% -0.60 8.6 0.167-0.004-0.5% 0.1 114.80 5 TUDUN TUPRAS 115 31Ekim17 SATIM 0.41 0.43 0.37 0.39 10.5% -0.38 10.4 0.267-0.005-1.2% 0.1 110.70 5 TUDUO TUPRAS 107 31Ekim17 SATIM 0.20 0.21 0.18 0.19 10.8% -0.20 11.2 0.505-0.004-2.0% 0.1 104.90 4 TUDVB TUPRAS 100 31Ekim17 SATIM 0.10 0.11 0.09 0.10 10.5% -0.10 11.4 0.972-0.003-3.0% 0.1 98.90 0 VADJF VAKIFBANK 8.1 29Eylül17 ALIM 0.03 0.05 0.04 0.05-11.1% 0.05 a.d. a.d. a.d. a.d. 1.0 8.15 0 VADJG VAKIFBANK 7.6 29Eylül17 ALIM 0.07 0.08 0.13 0.14-44.4% 0.19 17.6 0.053-0.005-7.1% 1.0 7.68 45 VADJD VAKIFBANK 7.1 29Eylül17 ALIM 0.23 0.24 0.36 0.37-35.6% 0.47 14.0 0.021-0.008-3.5% 1.0 7.34 89 VADJE VAKIFBANK 6.7 29Eylül17 ALIM 0.47 0.49 0.65 0.67-27.3% 0.70 10.2 0.014-0.008-1.7% 1.0 7.19 0 VADJJ VAKIFBANK 8.8 31Ekim17 ALIM 0.03 0.05 0.05 0.06-27.3% 0.05 8.9 0.198-0.001-3.3% 1.0 8.85 0 VADJI VAKIFBANK 8.2 31Ekim17 ALIM 0.07 0.08 0.12 0.13-40.0% 0.14 12.5 0.074-0.003-4.3% 1.0 8.28 20 VAKBN VADJH VAKIFBANK 7.5 31Ekim17 ALIM 0.21 0.22 0.31 0.32-31.7% 0.36 11.6 0.028-0.005-2.4% 1.0 7.72 12 6.965 VADJK VAKIFBANK 6.7 31Ekim17 ALIM 0.63 0.65 0.79 0.81-20.0% 0.68 7.4 0.015-0.006-1.0% 1.0 7.35 5-2.93% VADVA VAKIFBANK 7.4 29Eylül17 SATIM 0.49 0.50 0.36 0.37 35.6% -0.71 10.0 0.014-0.004-0.8% 1.0 6.90 0 VADVB VAKIFBANK 6.9 29Eylül17 SATIM 0.22 0.23 0.15 0.16 45.2% -0.41 12.6 0.025-0.006-2.7% 1.0 6.67 10 VADUN VAKIFBANK 6.4 29Eylül17 SATIM 0.08 0.09 0.05 0.06 54.5% -0.18 14.7 0.056-0.004-5.0% 1.0 6.31 0 VADUO VAKIFBANK 6 29Eylül17 SATIM 0.04 0.06 0.02 0.04 66.7% -0.08 11.1 0.125-0.002 a.d. 1.0 5.94 57 VADVE VAKIFBANK 7.6 31Ekim17 SATIM 0.67 0.69 0.54 0.56 23.6% -0.68 7.0 0.015-0.002-0.3% 1.0 6.91 0 VADVC VAKIFBANK 7 31Ekim17 SATIM 0.34 0.35 0.26 0.27 30.2% -0.43 8.7 0.023-0.004-1.2% 1.0 6.65 0 VADVD VAKIFBANK 6.5 31Ekim17 SATIM 0.18 0.19 0.14 0.15 27.6% -0.25 9.4 0.040-0.003-1.7% 1.0 6.31 0 VADVF VAKIFBANK 6 31Ekim17 SATIM 0.09 0.10 0.07 0.08 26.7% -0.13 9.4 0.078-0.002-2.2% 1.0 5.90 0 YKDJB YAPI KREDI 5.4 29Eylül17 ALIM 0.01 0.03 0.03 0.05-50.0% 0.05 a.d. a.d. a.d. a.d. 1.0 5.43 0 YKDIO YAPI KREDI 4.9 29Eylül17 ALIM 0.09 0.10 0.16 0.17-42.4% 0.33 16.4 0.030-0.005-5.6% 1.0 5.00 249 YKDJA YAPI KREDI 4.6 29Eylül17 ALIM 0.24 0.26 0.36 0.38-32.4% 0.61 11.4 0.016-0.005-2.1% 1.0 4.86 167 YKDJC YAPI KREDI 4.3 29Eylül17 ALIM 0.47 0.49 0.62 0.64-23.8% 0.82 7.9 0.012-0.004-0.9% 1.0 4.79 0 YKDJF YAPI KREDI 5.4 31Ekim17 ALIM 0.06 0.07 0.10 0.11-38.1% 0.16 11.5 0.062-0.002-3.3% 1.0 5.47 25 YKDJE YAPI KREDI 5.2 31Ekim17 ALIM 0.09 0.10 0.15 0.16-38.7% 0.25 12.3 0.040-0.003-3.3% 1.0 5.30 130 YKDJD YAPI KREDI 4.8 31Ekim17 ALIM 0.24 0.25 0.34 0.35-29.0% 0.50 9.5 0.020-0.004-1.7% 1.0 5.05 261 YKBNK YKDJG YAPI KREDI 4.3 31Ekim17 ALIM 0.56 0.58 0.70 0.72-19.7% 0.78 6.4 0.013-0.003-0.5% 1.0 4.88 0 4.665 YKDUM YAPI KREDI 5.1 29Eylül17 SATIM 0.44 0.46 0.31 0.33 40.6% -0.83 8.6 0.012-0.001-0.2% 1.0 4.64 0-3.52% YKDUN YAPI KREDI 4.7 29Eylül17 SATIM 0.18 0.19 0.11 0.12 60.9% -0.48 12.1 0.021-0.004-2.2% 1.0 4.51 2 YKDUK YAPI KREDI 4.4 29Eylül17 SATIM 0.08 0.10 0.04 0.06 80.0% -0.24 12.5 0.042-0.003-3.8% 1.0 4.30 2 YKDUL YAPI KREDI 4.1 29Eylül17 SATIM 0.03 0.05 0.02 0.04 33.3% -0.10 11.9 0.098-0.002-6.7% 1.0 4.05 0 YKDVB YAPI KREDI 4.9 31Ekim17 SATIM 0.33 0.34 0.24 0.25 36.7% -0.57 7.9 0.018-0.002-0.6% 1.0 4.56 1 YKDUO YAPI KREDI 4.5 31Ekim17 SATIM 0.16 0.17 0.11 0.12 43.5% -0.32 9.0 0.031-0.002-1.3% 1.0 4.33 11 YKDVA YAPI KREDI 4.2 31Ekim17 SATIM 0.09 0.11 0.06 0.08 42.9% -0.18 8.5 0.055-0.002-2.2% 1.0 4.09 30 YKDVC YAPI KREDI 3.9 31Ekim17 SATIM 0.05 0.07 0.04 0.06 20.0% -0.10 7.5 0.104-0.001-2.0% 1.0 3.83 0 7

Bugün Dün DXDLG DAX 14000 29Eylül17 ALIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0005 14,015 0 DXDLD DAX 13500 29Eylül17 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 0.0005 13,515 52 DXDLE DAX 13000 29Eylül17 ALIM 0.02 0.05 0.02 0.05 0.0% 0.05 a.d. a.d. a.d. a.d. 0.0005 13,024 187 DXDLF DAX 12500 29Eylül17 ALIM 0.14 0.15 0.14 0.15 0.0% 0.23 39.8 21.0-0.010-7.1% 0.0005 12,573 732 DXDLH DAX 12000 29Eylül17 ALIM 0.64 0.66 0.61 0.63 4.8% 0.59 22.6 8.3-0.013-2.0% 0.0005 12,323 4 DXDLL DAX 13700 31Ekim17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.03 a.d. a.d. a.d. a.d. 0.0005 13,715 0 DXDLK DAX 13200 31Ekim17 ALIM 0.07 0.08 0.07 0.08 0.0% 0.09 28.1 57.3-0.003-4.3% 0.0005 13,239 150 DXDLJ DAX 12700 31Ekim17 ALIM 0.22 0.23 0.21 0.22 4.7% 0.23 25.8 20.9-0.007-3.2% 0.0005 12,813 126 DXDLI DAX 12200 31Ekim17 ALIM 0.63 0.64 0.61 0.62 3.3% 0.48 18.6 10.3-0.010-1.6% 0.0005 12,513 40 DAX DXDLM DAX 11700 31Ekim17 ALIM 1.30 1.32 1.25 1.27 4.0% 0.68 12.9 7.2-0.008-0.6% 0.0005 12,346 0 12,130 DXDLN DAX 11200 31Ekim17 ALIM 2.14 2.16 2.07 2.09 3.4% 0.82 9.4 6.0-0.006-0.3% 0.0005 12,257 0 0.50% DXDZC DAX 13000 29Eylül17 SATIM 1.82 1.85 1.97 2.00-7.6% -0.96 12.9 5.1-0.002-0.1% 0.0005 12,095 0 DXDYO DAX 12500 29Eylül17 SATIM 0.91 0.93 1.04 1.06-12.4% -0.77 20.6 6.4-0.010-1.1% 0.0005 12,045 2 DXDZA DAX 12000 29Eylül17 SATIM 0.38 0.39 0.47 0.48-18.9% -0.41 26.3 12.0-0.014-3.7% 0.0005 11,809 83 DXDZB DAX 11500 29Eylül17 SATIM 0.17 0.18 0.22 0.23-22.2% -0.19 26.5 26.1-0.009-5.3% 0.0005 11,412 239 DXDZD DAX 11000 29Eylül17 SATIM 0.09 0.10 0.12 0.13-24.0% -0.09 22.7 56.5-0.006-6.7% 0.0005 10,951 54 DXDZH DAX 12500 31Ekim17 SATIM 1.12 1.14 1.24 1.26-9.6% -0.67 14.8 7.3-0.009-0.8% 0.0005 11,942 14 DXDZE DAX 12000 31Ekim17 SATIM 0.62 0.63 0.72 0.73-13.8% -0.43 17.1 11.3-0.010-1.6% 0.0005 11,692 26 DXDZF DAX 11500 31Ekim17 SATIM 0.35 0.36 0.42 0.43-16.5% -0.26 17.9 19.1-0.008-2.3% 0.0005 11,324 118 DXDZG DAX 11000 31Ekim17 SATIM 0.21 0.22 0.25 0.26-15.7% -0.15 17.2 32.8-0.006-2.9% 0.0005 10,892 102 DXDZI DAX 10500 31Ekim17 SATIM 0.13 0.14 0.15 0.16-12.9% -0.09 15.8 57.2-0.004-3.1% 0.0005 10,432 0 DXDZJ DAX 10000 31Ekim17 SATIM 0.08 0.09 0.09 0.10-10.5% -0.05 a.d. a.d. a.d. a.d. 0.0005 9,956 0 SPDIG S&P500 2600 29Eylül17 ALIM - - 0.02 0.04-33.3% 0.05 45.6 27.1-0.001 a.d. 0.002 2,604 0 SPDIH S&P500 2500 29Eylül17 ALIM 0.11 0.12 0.12 0.13-8.0% 0.33 48.4 4.4-0.005-4.5% 0.002 2,517 4 SPDII S&P500 2400 29Eylül17 ALIM 0.58 0.59 0.58 0.59 0.0% 0.74 21.3 2.0-0.005-0.9% 0.002 2,486 0 SPDIL S&P500 2700 31Ekim17 ALIM - - 0.02 0.04-33.3% 0.04 a.d. a.d. a.d. a.d. 0.002 2,704 0 SPDIK S&P500 2600 31Ekim17 ALIM 0.06 0.08 0.07 0.09-12.5% 0.12 29.9 11.7-0.002-3.3% 0.002 2,612 0 S&P 500 SPDIJ S&P500 2500 31Ekim17 ALIM 0.26 0.27 0.26 0.27 0.0% 0.41 25.8 3.6-0.005-1.9% 0.002 2,539 3 2,465 SPDIM S&P500 2400 31Ekim17 ALIM 0.72 0.73 0.72 0.73 0.0% 0.67 15.6 2.2-0.005-0.7% 0.002 2,506 0 0.10% SPDUF S&P500 2550 29Eylül17 SATIM 0.63 0.65 0.65 0.67-3.0% -0.87 23.0 1.7-0.002-0.3% 0.002 2,455 0 SPDUD S&P500 2450 29Eylül17 SATIM 0.21 0.22 0.23 0.24-8.5% -0.43 33.8 3.4-0.006-2.9% 0.002 2,418 105 SPDUE S&P500 2350 29Eylül17 SATIM 0.08 0.09 0.10 0.11-19.0% -0.17 33.8 8.6-0.004-5.0% 0.002 2,337 0 SPDUI S&P500 2550 31Ekim17 SATIM 0.69 0.71 0.72 0.74-4.1% -0.77 18.5 1.9-0.003-0.4% 0.002 2,446 0 SPDUG S&P500 2450 31Ekim17 SATIM 0.36 0.37 0.38 0.39-5.2% -0.45 20.7 3.3-0.004-1.1% 0.002 2,396 57 SPDUH S&P500 2350 31Ekim17 SATIM 0.20 0.21 0.22 0.23-8.9% -0.25 20.3 5.9-0.004-2.0% 0.002 2,319 41 SPDUJ S&P500 2250 31Ekim17 SATIM 0.12 0.13 0.13 0.14-7.4% -0.14 18.7 10.5-0.003-2.5% 0.002 2,231 0 DJDEE DOW JONES 22500 29Eylül17 ALIM 0.10 0.11 0.15 0.16-32.3% 0.15 53.8 38.5-0.006-6.0% 0.0005 22,564 0 DJDED DOW JONES 21750 29Eylül17 ALIM 0.64 0.66 0.80 0.82-19.8% 0.54 31.2 10.7-0.013-2.0% 0.0005 22,135 0 DJDEF DOW JONES 21000 29Eylül17 ALIM 1.65 1.68 1.86 1.89-11.2% 0.79 17.7 7.4-0.010-0.6% 0.0005 21,980 0 DJDEI DOW JONES 23750 31Ekim17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.04 a.d. a.d. a.d. a.d. 0.0002 23,794 0 DJDEH DOW JONES 23000 31Ekim17 ALIM 0.05 0.06 0.07 0.08-26.7% 0.12 32.6 121.5-0.001-2.0% 0.0002 23,087 0 Dow Jones DJDEG DOW JONES 22250 31Ekim17 ALIM 0.19 0.20 0.24 0.25-20.4% 0.36 27.8 40.3-0.004-2.1% 0.0002 22,542 4 21,819 DJDEJ DOW JONES 21500 31Ekim17 ALIM 0.51 0.52 0.58 0.59-12.0% 0.61 17.7 23.9-0.004-0.8% 0.0002 22,258 0-0.53% DJDPD DOW JONES 22000 29Eylül17 SATIM 0.69 0.71 0.61 0.63 12.9% -0.59 31.4 9.9-0.011-1.6% 0.0005 21,586 0 DJDPC DOW JONES 21250 29Eylül17 SATIM 0.32 0.33 0.30 0.31 6.6% -0.28 31.8 21.1-0.010-3.1% 0.0005 21,058 33 DJDPE DOW JONES 20750 29Eylül17 SATIM 0.19 0.20 0.18 0.19 5.4% -0.17 31.8 35.2-0.007-3.7% 0.0005 20,633 0 DJDPH DOW JONES 22200 31Ekim17 SATIM 0.46 0.47 0.42 0.43 9.4% -0.62 19.9 23.5-0.003-0.7% 0.0002 21,515 0 DJDPF DOW JONES 21600 31Ekim17 SATIM 0.31 0.32 0.29 0.30 6.8% -0.42 19.9 34.8-0.004-1.3% 0.0002 21,133 33 DJDPG DOW JONES 20800 31Ekim17 SATIM 0.19 0.20 0.18 0.19 5.4% -0.25 19.0 59.0-0.003-1.6% 0.0002 20,508 31 DJDPI DOW JONES 20100 31Ekim17 SATIM 0.12 0.13 0.12 0.13 0.0% -0.16 18.6 93.9-0.002-1.7% 0.0002 19,910 0 8

Bugün Dün FTDEH FTSE100 7800 29Eylül17 ALIM 0.02 0.04 0.04 0.06-40.0% 0.04 a.d. a.d. a.d. a.d. 0.001 7,809 0 FTDEG FTSE100 7500 29Eylül17 ALIM 0.21 0.22 0.29 0.30-27.1% 0.30 46.4 7.4-0.012-5.7% 0.001 7,549 104 FTDEI FTSE100 7800 31Ekim17 ALIM 0.10 0.11 0.13 0.14-22.2% 0.11 35.4 19.8-0.005-5.0% 0.001 7,825 19 FTSE 100 FTDEJ FTSE100 7500 31Ekim17 ALIM 0.43 0.45 0.53 0.55-18.5% 0.37 27.6 6.1-0.010-2.3% 0.001 7,601 7 7,374 FTDPD FTSE100 7600 29Eylül17 SATIM 1.13 1.16 1.03 1.06 9.6% -0.83 23.9 2.7-0.008-0.7% 0.001 7,340 0-0.50% FTDPC FTSE100 7300 29Eylül17 SATIM 0.38 0.40 0.35 0.37 8.3% -0.40 33.5 5.6-0.013-3.4% 0.001 7,210 3 FTDPE FTSE100 7200 31Ekim17 SATIM 0.51 0.52 0.48 0.49 6.2% -0.35 22.4 6.4-0.009-1.8% 0.001 7,084 0 FTDPF FTSE100 6900 31Ekim17 SATIM 0.27 0.28 0.27 0.28 0.0% -0.19 22.3 12.0-0.007-2.6% 0.001 6,837 5 NKDEH NIKKEI 225 20500 29Eylül17 ALIM 0.07 0.08 0.13 0.14-44.4% 0.09 36.2 71.0-0.005-7.1% 0.05 20,551 0 NKDEG NIKKEI 225 20250 29Eylül17 ALIM 0.08 0.09 0.19 0.20-56.4% 0.12 42.3 53.6-0.007-8.8% 0.05 20,307 100 NKDEI NIKKEI 225 20000 29Eylül17 ALIM 0.15 0.16 0.30 0.31-49.2% 0.19 37.6 33.3-0.010-6.7% 0.05 20,102 2 NKDEL NIKKEI 225 21500 31Ekim17 ALIM 0.08 0.09 0.10 0.11-19.0% 0.07 23.7 96.8-0.002-2.5% 0.05 21,557 0 NKDEK NIKKEI 225 21000 31Ekim17 ALIM 0.11 0.12 0.16 0.17-30.3% 0.10 26.8 62.7-0.004-3.6% 0.05 21,076 0 Nikkei 225 NKDEJ NIKKEI 225 20500 31Ekim17 ALIM 0.19 0.20 0.28 0.29-31.6% 0.17 26.4 37.7-0.006-3.2% 0.05 20,627 10 19,357 NKDEM NIKKEI 225 20000 31Ekim17 ALIM 0.33 0.34 0.53 0.54-37.4% 0.28 25.1 23.0-0.009-2.7% 0.05 20,216 64-1.88% NKDPD NIKKEI 225 20000 29Eylül17 SATIM 1.38 1.41 0.94 0.97 46.1% -0.81 17.7 7.8-0.010-0.7% 0.05 19,105 0 NKDPC NIKKEI 225 19750 29Eylül17 SATIM 1.06 1.08 0.70 0.72 50.7% -0.72 20.6 8.8-0.014-1.3% 0.05 19,064 0 NKDPE NIKKEI 225 19500 29Eylül17 SATIM 0.82 0.84 0.52 0.54 56.6% -0.62 22.6 10.3-0.016-2.0% 0.05 18,967 0 NKDPH NIKKEI 225 20250 31Ekim17 SATIM 1.87 1.90 1.42 1.45 31.4% -0.78 12.6 8.1-0.008-0.4% 0.05 19,044 0 NKDPF NIKKEI 225 19500 31Ekim17 SATIM 1.10 1.12 0.79 0.81 38.8% -0.57 15.6 11.2-0.012-1.1% 0.05 18,789 0 NKDPG NIKKEI 225 18750 31Ekim17 SATIM 0.64 0.65 0.46 0.47 38.7% -0.36 17.2 17.5-0.011-1.7% 0.05 18,337 0 NKDPI NIKKEI 225 18000 31Ekim17 SATIM 0.39 0.40 0.28 0.29 38.6% -0.23 17.4 28.3-0.009-2.3% 0.0500 17,746 0 NADEI NASDAQ100 6100 29Eylül17 ALIM 0.17 0.18 0.17 0.18 0.0% 0.30 34.7 9.8-0.009-5.3% 0.001 6,152 8 NADEH NASDAQ100 5900 29Eylül17 ALIM 0.52 0.53 0.53 0.54-1.9% 0.60 23.3 4.9-0.011-2.1% 0.001 6,055 0 NADEJ NASDAQ100 5700 29Eylül17 ALIM 1.06 1.08 1.05 1.07 0.9% 0.80 15.2 3.7-0.008-0.8% 0.001 6,015 0 NADEM NASDAQ100 6600 31Ekim17 ALIM - - 0.01 0.03 0.0% 0.03 a.d. a.d. a.d. a.d. 0.001 6,609 0 NADEL NASDAQ100 6300 31Ekim17 ALIM 0.13 0.14 0.14 0.15-6.9% 0.18 27.9 15.9-0.004-3.1% 0.001 6,341 0 NASDAQ 100 NADEK NASDAQ100 6000 31Ekim17 ALIM 0.54 0.55 0.54 0.55 0.0% 0.49 18.3 6.0-0.008-1.5% 0.001 6,160 0 5,961 NADEN NASDAQ100 5700 31Ekim17 ALIM 1.25 1.27 1.24 1.25 1.2% 0.72 11.7 4.0-0.007-0.6% 0.001 6,070 0 0.22% NADPE NASDAQ100 6000 29Eylül17 SATIM 0.43 0.45 0.47 0.49-8.3% -0.55 25.3 5.4-0.009-2.1% 0.001 5,869 0 NADPF NASDAQ100 5800 29Eylül17 SATIM 0.22 0.23 0.25 0.26-11.8% -0.29 26.3 10.1-0.009-4.1% 0.001 5,733 96 NADPD NASDAQ100 5600 29Eylül17 SATIM 0.10 0.11 0.12 0.13-16.0% -0.15 28.2 20.1-0.006-6.0% 0.001 5,568 159 NADPI NASDAQ100 6100 31Ekim17 SATIM 0.81 0.83 0.84 0.86-3.5% -0.62 15.4 4.7-0.006-0.7% 0.001 5,858 0 NADPG NASDAQ100 5800 31Ekim17 SATIM 0.40 0.41 0.43 0.44-6.9% -0.34 17.3 8.5-0.007-1.8% 0.001 5,680 1 NADPH NASDAQ100 5600 31Ekim17 SATIM 0.26 0.27 0.28 0.29-7.0% -0.22 17.1 13.2-0.006-2.3% 0.001 5,521 0 NADPJ NASDAQ100 5300 31Ekim17 SATIM 0.13 0.14 0.15 0.16-12.9% -0.11 17.1 25.9-0.004-3.1% 0.001 5,259 10 EUDEH EUROSTOXX50 3650 29Eylül17 ALIM 0.03 0.05 0.04 0.06-20.0% 0.06 38.5 22.1-0.003-10.0% 0.002 3,656 0 EUDEG EUROSTOXX50 3500 29Eylül17 ALIM 0.20 0.21 0.25 0.26-19.6% 0.28 38.7 4.3-0.012-6.0% 0.002 3,526 0 EUDEI EUROSTOXX50 3700 31Ekim17 ALIM 0.08 0.09 0.09 0.10-10.5% 0.09 28.6 14.1-0.003-3.8% 0.002 3,711 0 Stoxx 50 EUDEJ EUROSTOXX50 3400 31Ekim17 ALIM 0.87 0.89 0.91 0.93-4.3% 0.54 17.0 2.3-0.011-1.3% 0.002 3,509 0 3,421 EUDPD EUROSTOXX50 3550 29Eylül17 SATIM 1.21 1.23 1.21 1.23 0.0% -0.83 19.0 1.5-0.009-0.7% 0.002 3,400 0-0.12% EUDPC EUROSTOXX50 3400 29Eylül17 SATIM 0.46 0.47 0.49 0.50-6.1% -0.45 27.1 2.7-0.014-3.0% 0.002 3,343 9 EUDPE EUROSTOXX50 3350 31Ekim17 SATIM 0.62 0.63 0.64 0.65-3.1% -0.39 17.4 3.1-0.010-1.6% 0.002 3,273 0 EUDPF EUROSTOXX50 3200 31Ekim17 SATIM 0.35 0.36 0.37 0.38-5.3% -0.22 17.5 5.5-0.008-2.3% 0.002 3,156 0 9

Bugün Alış Satış Alış Satış ETDAK EURTRY 4.4 29Eylül17 ALIM 0.08 0.09 0.09 0.10-10.5% 0.01 a.d. a.d. 5.0 4.42 10 ETDAM EURTRY 4.3 29Eylül17 ALIM 0.10 0.11 0.12 0.13-16.0% 0.07 13.0 0.0300 5.0 4.32 0 ETDAL EURTRY 4.2 29Eylül17 ALIM 0.16 0.17 0.21 0.22-23.3% 0.26 32.5 0.0076 5.0 4.23 15 ETDAN EURTRY 4.1 29Eylül17 ALIM 0.34 0.35 0.44 0.45-22.5% 0.60 35.4 0.0033 5.0 4.17 0 ETDAR EURTRY 4.4 31Ekim17 ALIM YENİ 0.16 0.17 0.18 0.19-10.8% 0.11 13.8 0.0180 5.0 4.43 0 ETDAP EURTRY 4.3 31Ekim17 ALIM 0.23 0.24 0.26 0.27-11.3% 0.24 21.2 0.0082 5.0 4.35 0 EURTRY ETDAO EURTRY 4.2 31Ekim17 ALIM 0.35 0.36 0.41 0.42-14.5% 0.44 25.3 0.0045 5.0 4.27 3 4.088 ETDAS EURTRY 4.1 31Ekim17 ALIM YENİ 0.58 0.59 0.68 0.69-14.6% 0.66 23.0 0.0030 5.0 4.22 2-0.70% ETDPE EURTRY 4.2 29Eylül17 SATIM 0.54 0.55 0.44 0.45 22.5% -0.75 28.1 0.0027 5.0 4.09 14 ETDPC EURTRY 4.1 29Eylül17 SATIM 0.22 0.23 0.17 0.18 28.6% -0.42 37.8 0.0048 5.0 4.05 101 ETDPF EURTRY 4 29Eylül17 SATIM 0.07 0.08 0.06 0.07 15.4% -0.13 36.0 0.0152 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 0.88 0.89 0.77 0.78 14.2% -0.76 17.6 0.0026 5.0 4.12 0 ETDPG EURTRY 4.2 31Ekim17 SATIM 0.52 0.53 0.43 0.44 20.7% -0.57 22.2 0.0035 5.0 4.09 0 ETDPH EURTRY 4.1 31Ekim17 SATIM 0.26 0.27 0.21 0.22 23.3% -0.35 27.2 0.0057 5.0 4.05 0 ETDPJ EURTRY 4 31Ekim17 SATIM YENİ 0.11 0.12 0.09 0.10 21.1% -0.17 30.4 0.0117 5.0 3.98 0 FXDAL EURUSD 1.2 29Eylül17 ALIM 0.33 0.34 0.30 0.31 9.8% 0.42 51.4 0.0007 10.0 1.21 1 FXDAM EURUSD 1.18 29Eylül17 ALIM 0.70 0.71 0.65 0.66 7.6% 0.70 40.7 0.0004 10.0 1.20 0 FXDAJ EURUSD 1.16 29Eylül17 ALIM 1.25 1.26 1.19 1.20 5.0% 0.90 29.3 0.0003 10.0 1.20 0 FXDAK EURUSD 1.14 29Eylül17 ALIM 1.89 1.91 1.82 1.84 3.8% 0.98 21.1 0.0003 10.0 1.20 0 FXDAP EURUSD 1.24 31Ekim17 ALIM 0.17 0.18 0.16 0.17 6.1% 0.15 34.6 0.0020 10.0 1.25 0 FXDAO EURUSD 1.22 31Ekim17 ALIM 0.30 0.31 0.27 0.28 10.9% 0.29 38.3 0.0010 10.0 1.23 28 EURUSD FXDAN EURUSD 1.2 31Ekim17 ALIM YENİ 0.53 0.54 0.49 0.50 8.1% 0.47 35.8 0.0006 10.0 1.22 1 1.192 FXDAR EURUSD 1.18 31Ekim17 ALIM YENİ 0.90 0.91 0.84 0.85 7.1% 0.66 29.9 0.0004 10.0 1.21 0 0.25% FXDPD EURUSD 1.16 29Eylül17 SATIM 0.10 0.11 0.13 0.14-22.2% -0.11 42.4 0.0027 10.0 1.16 54 FXDPE EURUSD 1.14 29Eylül17 SATIM 0.06 0.07 0.07 0.08-13.3% -0.02 a.d. a.d. 10.0 1.14 0 FXDPB EURUSD 1.12 29Eylül17 SATIM 0.05 0.06 0.06 0.07-15.4% 0.00 a.d. a.d. 10.0 1.12 0 FXDPC EURUSD 1.1 29Eylül17 SATIM 0.03 0.05 0.05 0.06-27.3% 0.00 a.d. a.d. 10.0 1.10 0 FXDPF EURUSD 1.18 31Ekim17 SATIM 0.37 0.38 0.41 0.42-9.6% -0.35 38.1 0.0008 10.0 1.17 21 FXDPG EURUSD 1.16 31Ekim17 SATIM 0.19 0.20 0.21 0.22-9.3% -0.19 39.2 0.0016 10.0 1.15 15 FXDPH EURUSD 1.14 31Ekim17 SATIM YENİ 0.11 0.12 0.12 0.13-8.0% -0.08 28.8 0.0036 10.0 1.14 0 FXDPI EURUSD 1.12 31Ekim17 SATIM YENİ 0.07 0.08 0.08 0.09-11.8% -0.03 a.d. a.d. 10.0 1.12 0 USDAP USDTRY 4 29Eylül17 ALIM 0.02 0.04 0.04 0.05-33.3% 0.00 a.d. a.d. 5.0 4.01 0 USDAM USDTRY 3.9 29Eylül17 ALIM 0.05 0.06 0.05 0.06 0.0% 0.00 a.d. a.d. 5.0 3.91 198 USDAN USDTRY 3.8 29Eylül17 ALIM 0.05 0.06 0.06 0.07-15.4% 0.00 a.d. a.d. 5.0 3.81 114 USDAR USDTRY 3.7 29Eylül17 ALIM YENİ 0.06 0.07 0.07 0.08-13.3% 0.00 a.d. a.d. 5.0 3.71 16 USDAO USDTRY 3.6 29Eylül17 ALIM 0.08 0.09 0.10 0.11-19.0% 0.05 a.d. a.d. 5.0 3.62 208 USDAS USDTRY 3.5 29Eylül17 ALIM 0.14 0.15 0.21 0.22-32.6% 0.30 35.8 0.0066 5.0 3.53 416 USDAY USDTRY 4 31Ekim17 ALIM 0.06 0.07 0.07 0.08-13.3% 0.00 a.d. a.d. 5.0 4.01 0 USDAZ USDTRY 3.9 31Ekim17 ALIM 0.07 0.08 0.08 0.09-11.8% 0.00 a.d. a.d. 5.0 3.92 0 USDAT USDTRY 3.8 31Ekim17 ALIM 0.08 0.09 0.09 0.10-10.5% 0.02 a.d. a.d. 5.0 3.82 7 USDAU USDTRY 3.7 31Ekim17 ALIM 0.11 0.12 0.13 0.14-14.8% 0.07 10.0 0.0296 5.0 3.72 14 USDTRY USDAV USDTRY 3.6 31Ekim17 ALIM YENİ 0.16 0.17 0.20 0.21-19.5% 0.21 22.0 0.0094 5.0 3.63 67 3.428 USDBA USDTRY 3.5 31Ekim17 ALIM YENİ 0.29 0.30 0.37 0.38-21.3% 0.46 26.9 0.0043 5.0 3.56 92-1.01% USDPH USDTRY 3.8 29Eylül17 SATIM 1.77 1.79 1.59 1.61 11.3% -1.00 9.6 0.0020 5.0 3.44 0 USDPE USDTRY 3.7 29Eylül17 SATIM 1.28 1.29 1.11 1.12 15.2% -1.00 13.3 0.0020 5.0 3.44 0 USDPF USDTRY 3.6 29Eylül17 SATIM 0.80 0.81 0.65 0.66 22.9% -0.96 20.3 0.0021 5.0 3.44 80 USDPG USDTRY 3.5 29Eylül17 SATIM YENİ 0.37 0.38 0.26 0.27 41.5% -0.71 32.5 0.0028 5.0 3.42 0 USDPI USDTRY 3.4 29Eylül17 SATIM 0.11 0.12 0.08 0.09 35.3% -0.27 39.5 0.0076 5.0 3.38 0 USDPJ USDTRY 3.3 29Eylül17 SATIM 0.01 0.04 0.01 0.04 0.0% -0.03 a.d. a.d. 5.0 3.29 0 USDPN USDTRY 3.8 31Ekim17 SATIM 1.64 1.65 1.47 1.48 11.5% -0.98 10.3 0.0020 5.0 3.47 0 USDPO USDTRY 3.7 31Ekim17 SATIM 1.18 1.19 1.02 1.03 15.6% -0.93 13.5 0.0021 5.0 3.46 0 USDPK USDTRY 3.6 31Ekim17 SATIM YENİ 0.74 0.75 0.60 0.61 23.1% -0.79 18.2 0.0025 5.0 3.45 13 USDPL USDTRY 3.5 31Ekim17 SATIM 0.37 0.38 0.28 0.29 31.6% -0.54 24.9 0.0037 5.0 3.42 80 USDPM USDTRY 3.4 31Ekim17 SATIM 0.14 0.15 0.10 0.11 38.1% -0.27 31.7 0.0075 5.0 3.37 0 USDRA USDTRY 3.3 31Ekim17 SATIM 0.06 0.07 0.06 0.07 0.0% -0.09 22.4 0.0235 5.0 3.29 0 Dün Hassasiyet** (bin adet) 10

Bugün Alış Satış Alış Satış PXDAD BRENT KASIM 17 55 26Eylül17 ALIM YENİ 0.33 0.34 0.17 0.18 91.4% 0.38 20.8 0.077 0.1 55.99 1 PXDAC BRENT KASIM 17 52.5 26Eylül17 ALIM YENİ 0.73 0.74 0.34 0.35 113.0% 0.67 16.6 0.044 0.1 54.66 19 PXDAB BRENT KASIM 17 50 26Eylül17 ALIM 1.36 1.38 0.73 0.75 85.1% 0.86 11.5 0.034 0.1 54.02 0 PXDAA BRENT KASIM 17 47.5 26Eylül17 ALIM 2.12 2.14 1.35 1.37 56.6% 0.95 8.2 0.031 0.1 53.74 0 PXDAI BRENT ARALIK 17 60 26Ekim17 ALIM 0.20 0.21 0.12 0.13 64.0% 0.15 13.3 0.195 0.1 60.61 0 PXDAG BRENT ARALIK 17 57.5 26Ekim17 ALIM 0.34 0.35 0.20 0.21 68.3% 0.27 14.3 0.108 0.1 58.52 10 BRENT PXDAF BRENT ARALIK 17 55 26Ekim17 ALIM YENİ 0.59 0.60 0.34 0.35 72.5% 0.44 13.5 0.066 0.1 56.75 25 Kasım PXDAE BRENT ARALIK 17 52.5 26Ekim17 ALIM 0.99 1.00 0.59 0.60 67.2% 0.63 11.5 0.047 0.1 55.42 0 53.415 PXDAJ BRENT ARALIK 17 50 26Ekim17 ALIM 1.56 1.58 1.00 1.02 55.4% 0.78 9.1 0.038 0.1 54.61 0 5.03% PXDAH BRENT ARALIK 17 47.5 26Ekim17 ALIM 2.23 2.25 1.57 1.59 41.8% 0.88 7.2 0.033 0.1 54.06 0 PXDPA BRENT KASIM 17 50 26Eylül17 SATIM YENİ 0.19 0.20 0.43 0.44-55.2% -0.14 13.2 0.207 0.1 49.42 120 BRENT PXDPB BRENT KASIM 17 47.5 26Eylül17 SATIM YENİ 0.08 0.09 0.18 0.19-54.1% -0.05 a.d. a.d. 0.1 47.24 2 Aralık PXDPC BRENT KASIM 17 45 26Eylül17 SATIM YENİ 0.06 0.07 0.09 0.10-31.6% -0.01 a.d. a.d. 0.1 44.80 2 53.375 PXDPD BRENT KASIM 17 42.5 26Eylül17 SATIM 0.04 0.05 0.05 0.06-18.2% 0.00 a.d. a.d. 0.1 42.35 3 4.86% PXDPH BRENT ARALIK 17 55 26Ekim17 SATIM 1.15 1.17 1.76 1.78-34.5% -0.56 8.8 0.052 0.1 51.59 7 PXDPE BRENT ARALIK 17 52.5 26Ekim17 SATIM YENİ 0.70 0.72 1.15 1.17-38.8% -0.37 9.6 0.078 0.1 50.40 16 PXDPF BRENT ARALIK 17 50 26Ekim17 SATIM YENİ 0.40 0.41 0.69 0.70-41.7% -0.22 10.0 0.132 0.1 48.80 67 PXDPG BRENT ARALIK 17 47.5 26Ekim17 SATIM 0.22 0.23 0.39 0.40-43.0% -0.12 9.7 0.246 0.1 46.83 25 PXDPI BRENT ARALIK 17 45 26Ekim17 SATIM 0.12 0.13 0.21 0.22-41.9% -0.06 8.3 0.515 0.1 44.62 0 PXDPJ BRENT ARALIK 17 42.5 26Ekim17 SATIM YENİ 0.08 0.09 0.12 0.13-32.0% -0.02 a.d. a.d. 0.1 42.24 15 AGDAF GÜMÜŞ ONS 19 31Ekim17 ALIM YENİ 0.25 0.26 0.18 0.19 37.8% 0.28 13.6 0.052 0.2 19.38 2 AGDAE GÜMÜŞ ONS 18 31Ekim17 ALIM 0.47 0.48 0.32 0.33 46.2% 0.52 13.5 0.028 0.2 18.70 1 GÜMÜŞ ONS AGDAD GÜMÜŞ ONS 17 31Ekim17 ALIM 0.89 0.90 0.63 0.64 40.9% 0.76 10.5 0.019 0.2 18.31 0 17.955 AGDAG GÜMÜŞ ONS 16 31Ekim17 ALIM YENİ 1.46 1.47 1.14 1.15 27.9% 0.92 7.7 0.016 0.2 18.14 0 3.22% AGDPF GÜMÜŞ ONS 17 31Ekim17 SATIM YENİ 0.20 0.21 0.33 0.34-38.8% -0.24 14.5 0.060 0.2 16.69 0 AGDPD GÜMÜŞ ONS 16 31Ekim17 SATIM 0.10 0.11 0.15 0.16-32.3% -0.08 9.4 0.182 0.2 15.84 0 AGDPE GÜMÜŞ ONS 15 31Ekim17 SATIM 0.06 0.07 0.08 0.09-23.5% -0.02 a.d. a.d. 0.2 14.90 0 AGDPG GÜMÜŞ ONS 14 31Ekim17 SATIM YENİ 0.05 0.06 0.06 0.07-15.4% 0.00 a.d. a.d. 0.2 13.91 0 AUDAF ALTIN ONS 1400 31Ekim17 ALIM 0.22 0.23 0.16 0.17 36.4% 0.20 20.1 2.964 0.005 1,413 0 AUDAE ALTIN ONS 1350 31Ekim17 ALIM 0.44 0.45 0.27 0.28 61.8% 0.45 23.3 1.289 0.005 1,376 11 ALTIN ONS AUDAD ALTIN ONS 1300 31Ekim17 ALIM 0.92 0.93 0.57 0.58 60.9% 0.74 18.3 0.788 0.005 1,354 4 1,336.72 AUDAG ALTIN ONS 1250 31Ekim17 ALIM 1.64 1.65 1.17 1.18 40.0% 0.93 12.9 0.631 0.005 1,346 0 2.33% AUDPF ALTIN ONS 1300 31Ekim17 SATIM 0.24 0.25 0.41 0.42-41.0% -0.27 25.0 2.189 0.005 1,285 2 AUDPD ALTIN ONS 1250 31Ekim17 SATIM 0.11 0.12 0.15 0.16-25.8% -0.08 15.7 7.419 0.005 1,243 8 AUDPE ALTIN ONS 1200 31Ekim17 SATIM 0.07 0.08 0.08 0.09-11.8% -0.01 a.d. a.d. 0.005 1,195 0 AUDPG ALTIN ONS 1150 31Ekim17 SATIM 0.06 0.07 0.07 0.08-13.3% 0.00 a.d. a.d. 0.005 1,146 0 Dün Hassasiyet** (bin adet) 11

05-09-2017 Yayılma ı YAYILMA I Bugün Dün Hassasiyet** Günlük Zaman Değeri (TETA) BIST 30 UZD2J BİST30 136000/141000 31Ekim17 YAYILMA ALIM YENİ 0.50 0.51 0.59 0.60-15.1% 0.22 11.6 229-0.005-1.0% 0.0002 141,000 20 133,703-1.23% UZD2K BİST30 131000/136000 31Ekim17 YAYILMA ALIM YENİ 0.72 0.73 0.78 0.79-7.6% 0.18 6.7 277-0.001-0.1% 0.0002 136,000 1 UZD2L BİST30 126000/131000 31Ekim17 YAYILMA ALIM YENİ 0.87 0.88 0.90 0.91-3.3% 0.11 3.4 446-0.003-0.3% 0.0002 131,000 0 VIOP 30 UZD4P BİST30 129000/124000 31Ekim17 YAYILMA SATIM YENİ 0.23 0.24 0.18 0.19 27.0% -0.13 14.9 381-0.003-1.3% 0.0002 124,000 0 Ekim 135.800 UZD BİST30 124000/119000 31Ekim17 YAYILMA SATIM 0.13 0.14 0.10 0.11 28.6% -0.08 16.4 602 a.d. a.d. 0.0002 119,000 0-1.36% UZD4S BİST30 119000/114000 31Ekim17 YAYILMA SATIM YENİ 0.08 0.09 0.06 0.07 30.8% -0.05 a.d. a.d. 0.000 a.d 0.0002 114,000 0 ERD2I EREGLI 7.8/8.3 31Ekim17 YAYILMA ALIM YENİ 0.37 0.38 0.39 0.40-5.1% 0.19 4.0 0.054 0.001 a.d. 1.0 8.30 0 EREGL ERD2J EREGLI 7.3/7.8 31Ekim17 YAYILMA ALIM YENİ 0.44 0.45 0.45 0.46-2.2% 0.11 2.1 0.089-0.001 0.0% 1.0 7.80 0 8.135 ERD2K EREGLI 6.8/7.3 31Ekim17 YAYILMA ALIM YENİ 0.48 0.49 0.48 0.49 0.0% 0.06 0.9 0.183-0.002-0.4% 1.0 7.30 0-1.21% ERD3Z EREGLI 8.2/7.7 31Ekim17 YAYILMA SATIM YENİ 0.23 0.24 0.21 0.22 9.3% -0.20 6.8 0.051-0.001-0.4% 1.0 7.70 0 ERD4P EREGLI 7.7/7.2 31Ekim17 YAYILMA SATIM YENİ 0.14 0.15 0.12 0.13 16.0% -0.15 8.2 0.068-0.003-2.1% 1.0 7.20 0 ERD EREGLI 7.2/6.7 31Ekim17 YAYILMA SATIM YENİ 0.08 0.09 0.07 0.08 13.3% -0.09 8.6 0.111-0.001-1.3% 1.0 6.70 0 GRD1C GARANTI 11/11.6 31Ekim17 YAYILMA ALIM YENİ 0.27 0.28 0.31 0.32-12.7% 0.22 8.4 0.046 0.000 0.0% 1.0 11.60 0 GARAN GRD1D GARANTI 10.4/11 31Ekim17 YAYILMA ALIM YENİ 0.40 0.41 0.44 0.45-9.0% 0.21 5.3 0.049 0.000 0.0% 1.0 11.00 0 10.535 GRD1E GARANTI 9.8/10.4 31Ekim17 YAYILMA ALIM YENİ 0.51 0.52 0.53 0.54-3.7% 0.14 2.8 0.073-0.002-0.4% 1.0 10.40 0-1.68% GRD1S GARANTI 11/10.4 31Ekim17 YAYILMA SATIM YENİ 0.36 0.37 0.31 0.32 15.9% -0.20 5.8 0.050-0.002-0.6% 1.0 10.40 0 GRD1T GARANTI 10.4/9.8 31Ekim17 YAYILMA SATIM YENİ 0.23 0.24 0.20 0.21 14.6% -0.18 8.0 0.056-0.004-1.7% 1.0 9.80 0 GRD1U GARANTI 9.8/9.2 31Ekim17 YAYILMA SATIM YENİ 0.14 0.15 0.12 0.13 16.0% -0.13 9.2 0.079-0.002-1.4% 1.0 9.20 0 HAD2M HALKBANK 15/15.7 31Ekim17 YAYILMA ALIM YENİ 0.32 0.33 0.44 0.45-27.0% 0.18 7.9 0.056-0.001-0.3% 1.0 15.70 0 HALKB HAD2N HALKBANK 14.3/15 31Ekim17 YAYILMA ALIM YENİ 0.45 0.46 0.55 0.56-18.0% 0.17 5.3 0.059-0.001-0.2% 1.0 15.00 0 14.215 HAD2O HALKBANK 13.6/14.3 31Ekim17 YAYILMA ALIM YENİ 0.55 0.56 0.62 0.63-11.2% 0.13 3.4 0.076-0.002-0.4% 1.0 14.30 0-4.18% HAD4T HALKBANK 14.7/14 31Ekim17 YAYILMA SATIM YENİ 0.41 0.42 0.31 0.32 31.7% -0.16 5.4 0.064-0.002-0.5% 1.0 14.00 0 HAD4U HALKBANK 14/13.3 31Ekim17 YAYILMA SATIM YENİ 0.30 0.31 0.21 0.22 41.9% -0.15 6.8 0.069-0.001-0.3% 1.0 13.30 0 HAD4V HALKBANK 13.3/12.6 31Ekim17 YAYILMA SATIM YENİ 0.20 0.21 0.14 0.15 41.4% -0.12 8.1 0.086 0.000 0.0% 1.0 12.60 0 KRD1C KARDEMIR 2.4/2.6 31Ekim17 YAYILMA ALIM YENİ 0.20 0.23 0.21 0.24-4.4% 0.29 6.3 0.018 0.000 0.0% 2.0 2.60 1,330 KRDMD KRD1D KARDEMIR 2.2/2.4 31Ekim17 YAYILMA ALIM YENİ 0.31 0.33 0.32 0.34-3.0% 0.22 3.3 0.022-0.001-0.3% 2.0 2.40 0 2.365 KRD1E KARDEMIR 2/2.2 31Ekim17 YAYILMA ALIM YENİ 0.37 0.39 0.38 0.40-2.6% 0.11 1.3 0.047-0.001-0.3% 2.0 2.20 0-0.42% KRD1U KARDEMIR 2.2/2 31Ekim17 YAYILMA SATIM YENİ 0.09 0.11 0.09 0.11 0.0% -0.16 7.6 0.031 a.d. a.d. 2.0 2.00 0 KRD1T KARDEMIR 2/1.8 31Ekim17 YAYILMA SATIM YENİ 0.05 0.07 0.05 0.07 0.0% -0.08 6.1 0.064-0.002 0.0% 2.0 1.80 0 KRD1S KARDEMIR 1.8/1.6 31Ekim17 YAYILMA SATIM YENİ 0.03 0.05 0.03 0.05 0.0% -0.03 a.d. a.d. 0.000 a.d. 2.0 1.60 0 THD4O TURK HAVA Y 9.8/10.3 31Ekim17 YAYILMA ALIM YENİ 0.31 0.32 0.32 0.33-3.1% 0.19 5.9 0.052 0.000 0.0% 1.0 10.30 0 THYAO THD5A TURK HAVA Y 9.3/9.8 31Ekim17 YAYILMA ALIM YENİ 0.39 0.40 0.41 0.42-4.8% 0.15 3.7 0.067-0.001-0.3% 1.0 9.80 0 9.715 THD5B TURK HAVA Y 8.8/9.3 31Ekim17 YAYILMA ALIM YENİ 0.45 0.46 0.46 0.47-2.2% 0.09 1.9 0.111-0.002-0.4% 1.0 9.30 0-0.51% THD8T TURK HAVA Y 9.7/9.2 31Ekim17 YAYILMA SATIM YENİ 0.24 0.25 0.22 0.23 8.9% -0.17 6.7 0.059-0.002-0.8% 1.0 9.20 0 THD8U TURK HAVA Y 9.2/8.7 31Ekim17 YAYILMA SATIM YENİ 0.15 0.16 0.14 0.15 6.9% -0.13 8.3 0.075-0.002-1.3% 1.0 8.70 0 THD8V TURK HAVA Y 8.7/8.2 31Ekim17 YAYILMA SATIM YENİ 0.10 0.11 0.09 0.10 10.5% -0.09 8.6 0.107-0.001-1.0% 1.0 8.20 10 VAD4I VAKIFBANK 7.4/7.8 31Ekim17 YAYILMA ALIM YENİ 0.16 0.17 0.21 0.22-23.3% 0.21 8.9 0.048 0.000 0.0% 1.0 7.80 0 VAD4J VAKIFBANK 7/7.4 31Ekim17 YAYILMA ALIM YENİ 0.25 0.26 0.30 0.31-16.4% 0.21 5.8 0.047 0.000 0.0% 1.0 7.40 0 VAKBN VAD4K VAKIFBANK 6.6/7 31Ekim17 YAYILMA ALIM YENİ 0.32 0.33 0.35 0.36-8.5% 0.16 3.3 0.064-0.001-0.3% 1.0 7.00 0 6.965 VAD7V VAKIFBANK 7.2/6.8 31Ekim17 YAYILMA SATIM 0.23 0.24 0.18 0.19 27.0% -0.19 5.7 0.052-0.001-0.4% 1.0 6.80 0-2.93% VAD7Y VAKIFBANK 6.8/6.4 31Ekim17 YAYILMA SATIM 0.15 0.16 0.12 0.13 24.0% -0.17 7.5 0.060-0.003-2.0% 1.0 6.40 0 VAD7Z VAKIFBANK 6.4/6 31Ekim17 YAYILMA SATIM 0.10 0.11 0.07 0.08 40.0% -0.12 7.8 0.085-0.006-6.0% 1.0 6.00 0 DXD5B DAX 13000/13500 31Ekim17 YAYILMA ALIM 0.06 0.08 0.07 0.09-12.5% 0.09 30.5 57.231-0.003-5.0% 0.0 13,500.00 0 DXD5C DAX 12500/13000 31Ekim17 YAYILMA ALIM 0.26 0.27 0.25 0.26 3.9% 0.27 25.0 18.303-0.001-0.4% 0.0 13,000.00 0 DAX DXD5D DAX 12000/12500 31Ekim17 YAYILMA ALIM 0.65 0.66 0.62 0.63 4.8% 0.33 12.5 14.812-0.004-0.6% 0.0 12,500.00 0 12,130 DXD8V DAX 12500/12000 31Ekim17 YAYILMA SATIM 0.65 0.66 0.70 0.71-7.1% -0.28 10.7 17.307-0.004-0.6% 0.0 12,000.00 0 0.50% DXD8Y DAX 12000/11500 31Ekim17 YAYILMA SATIM 0.36 0.37 0.41 0.42-12.0% -0.23 15.6 21.416 0.000 0.0% 0.0 11,500.00 0 DXD8Z DAX 11500/11000 31Ekim17 YAYILMA SATIM 0.20 0.21 0.23 0.24-12.8% -0.14 16.9 34.878 0.000 0.0% 0.0 11,000.00 0 Tavan/Taban Fiyatı (bin adet) 12

* 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. 13