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

Haftaya %0.71 yükselişle başlayan BIST100 endeksi günü %0.21 azalarak 88,641 seviyesinden kapatırken BIST30 endeksi de %0.23 değer kaybederek 108,857 seviyesinden günü sonlandırdı. Borsa İstanbul da gerçekleşen toplam işlem hacmi 4,3 milyar TL olurken, günün en çok hacim yaratan hisseleri sırasıyla GARAN, HALKB ve BJKAS oldu. Otomotiv Sanayii Derneği (OSD) tarafından yayımlanan Otomotiv Sanayii Dış Ticaret Raporuna göre, 2016 yılında bir önceki yıla kıyasla 'nin ihracatı % 1, ithalatı % 4 azalırken, toplam dış ticaret açığı da 63 milyar dolardan 56 milyar dolara geriledi. 'nin yurt dışı varlıkları geçen yılın aralık ayında sonuna kıyasla % 2.1 artarak 214,8 milyar dolara yükselirken, yükümlülükleri % 3 azalarak 570,8 milyar dolara geriledi. Yüksek Seçim Kurulunun (YSK) tarafından anayasa değişikliğinin 16 Nisan'da halkoyuna sunulmasına ilişkin hazırlanan seçim takvimine göre, muhtarlık bölgesi askı listeleri bugün askıya çıkarılacak ve 26 Şubat'a kadar askıda kalacak. Sabancı Holding CEO'su Zafer Kurtul'un, kendi isteği ile görevinden istifa ettiği açıklandı. Şirketten yapılan açıklamaya göre Kurtul'dan boşalan göreve Mehmet Göçmen'in atanmasına karar verildi. ABD'de Conference Board'un açıkladığı ve 3 ila 6 aylık süreci ölçen öncü göstergeler endeksi ocak ayında % 0.6 artış ile beklentilerin hafif üzerinde geldi.cleveland Fed Başkanı Loretta Mester, enflasyonist baskıların artmasıyla beraber, Fed'in faiz artırımına şimdi gitmesi konusunda rahat olduğunu belirtti. Mester, Fed'in henüz eğrinin arkasında kalmamasıyla birlikte, sıkılaştırmacı politikanın ertelenmesinin risk yaratacağı belirtti. Son olarak uluslararası kredi derecelendirme kuruluşu Moodys'ten yapılan açıklamada Rusya nın Ba1 seviyesindeki kredi notunun korunduğu, kredi notu görünümünün ise negatiften durağana çevirildiği kaydedildi. lamada not görünümünde revizyona gerekçe olarak, Rusya nın orta vadeli mali konsolidasyon stratejisinin hükümetin petrol ve doğalgaz gelirlerine olan bağımlılığını azaltması ve tasarruf tamponlarının kademeli şekilde yenilenmesi yönündeki beklenti gösterildi. Ekonomik Gündem 02:50 Japonya Ticaret Dengesi (Oca) (açıklanan:-1,08t önckei:641b) 10:00 Almanya Üretici Fiyat Endeksi (ÜFE) (Aylık) (Oca) (açıklanan:%0.7 önceki:%0.4) 10:00 Tüketici Güveni (Şub) (açıklanan:65,7 önceki:66,9) 14:00 İngiliz Sanayi Birliği (CBI) Sanayi Sipariş Trendi (Şub) (açıklanan:8 önceki:5) 16:30 Kanada Toptan Satışlar (Aylık) (Ara) (açıklanan:%0.7 önceki:%0.2) Şirket ve Piyasalardan Haber Başlıkları Mester: 'Faiz artırılması konusunda rahatım' (Hürriyet) Tüketici güveni şubat ayında geriledi (Fortune) Ağbal: Önümüzdeki dönemde büyümedeki ivme yukarı olacak (BloombergHT) TÜSİAD Başkanı: Borçlar henüz kontrol edilebilir seviyede (Vatan) En Çok İşlem Gören En İyi Performans En Kötü Performans 1 UZDPO 9,376,983 1 VADTF 50% 1 DXDUK -41% 2 UZDPY 6,986,827 2 DXDIO 50% 2 GADKE -38% 3 UZDAJ 3,864,994 3 YKDTB 50% 3 VADHF -34% 4 YKDHK 3,678,603 4 KCDTC 50% 4 UZDAL -33% 5 UZDBC 3,655,199 5 ISDUJ 50% 5 TUDTB -33% 6 UZDAY 3,258,572 6 VADTG 42% 6 SADRL -33% 7 YKDHH 2,053,955 7 GADYA 33% 7 HADIF -32% 8 UZDPU 1,522,072 8 VADTJ 31% 8 AKDHM -32% 9 VADHO 999,209 9 DXDJJ 31% 9 ERDHK -30% 10 UZDPM 915,820 10 DXDIK 29% 10 TCDYP -27% Deutsche Bank Verileri İtibari İşlem Hacmi (milyon TL) 1005 Toplam Sayısı 698 Geçen Toplam Lot (milyon) 65 Toplam Sayısı 28 BİST100 88588-0.27% BİST30 108784-0.30% Uluslararası Endeksler Emtia S&P500 Vadeli 2,351 0.13% Altın 146 0.72% Dow Jones 20,621 0.01% Petrol (Brent) 55.9-0.39% Eurostoxx50 2,921 0.18% Pariteler DAX30 11,818 0.51% USD/TL 3.62-0.25% FTSE100 6.917-0.11% EUR/TL 3.85-0.21% CAC 40 4,856-0.23% EUR/USD 1.06 0.15% Nasdaq 100 Vadeli 5,331 0.09% USDJPY 113.08 0.14% Gelişmekte Olan Ülke Endeksleri Volatilite Endeksi Rusya RTS $ 1,146-0.51% VIX 11.49-2.3% İletişim Bilgileri : 0 212 319 03 50 Internet: http://www.varant.db.com Faks: 0 212 319 03 94 E-Posta: varant.turkiye@db.com

Dün UZDAL BİST30 115000 28Şubat17 ALIM 0.01 0.03 0.02 0.04-33.3% 0.05 a.d. a.d. a.d. a.d. 0.0002 115,150 80 UZDAJ BİST30 110000 28Şubat17 ALIM 0.20 0.21 0.25 0.26-19.6% 0.40 46.6 117-0.023-11.2% 0.0002 111,050 913 UZDAI BİST30 105000 28Şubat17 ALIM 0.92 0.94 0.98 1.00-6.1% 0.84 20.6 58-0.013-1.4% 0.0002 109,700 0 UZDAG BİST30 100000 28Şubat17 ALIM 1.87 1.90 1.92 1.95-2.6% 0.97 11.5 51-0.003-0.2% 0.0002 109,500 0 UZDAK BİST30 95000 28Şubat17 ALIM 2.85 2.89 2.91 2.95-2.0% 1.00 7.6 50 0.000 0.0% 0.0002 109,450 0 UZDAM BİST30 90000 28Şubat17 ALIM 3.85 3.89 3.91 3.95-1.5% 1.00 5.7 50 0.001 0.0% 0.0002 109,450 0 UZDAN BİST30 85000 28Şubat17 ALIM 4.85 4.89 4.90 4.94-1.0% 1.00 4.5 50 0.001 0.0% 0.0002 109,450 0 UZDAO BİST30 80000 28Şubat17 ALIM 5.85 5.89 5.90 5.94-0.8% 1.00 3.7 50 0.002 0.0% 0.0002 109,450 0 UZDBB BİST30 120000 28Nisan17 ALIM 0.17 0.18 0.19 0.20-10.3% 0.16 21.6 296-0.005-2.7% 0.0002 120,900 28 UZDAY BİST30 115000 28Nisan17 ALIM 0.37 0.38 0.40 0.41-7.4% 0.30 18.0 162-0.007-1.9% 0.0002 116,900 151 UZDAU BİST30 110000 28Nisan17 ALIM 0.75 0.76 0.79 0.80-5.0% 0.48 14.3 101-0.009-1.1% 0.0002 113,800 61 UZDAS BİST30 105000 28Nisan17 ALIM 1.34 1.36 1.39 1.41-3.6% 0.66 10.9 75-0.008-0.6% 0.0002 111,800 3 UZDAR BİST30 100000 28Nisan17 ALIM 2.10 2.13 2.15 2.18-2.3% 0.80 8.3 62-0.006-0.3% 0.0002 110,650 0 UZDAP BİST30 95000 28Nisan17 ALIM 2.95 2.98 3.00 3.03-1.7% 0.88 6.6 56-0.003-0.1% 0.0002 109,900 0 UZDAV BİST30 90000 28Nisan17 ALIM 3.85 3.88 3.91 3.94-1.5% 0.94 5.3 53-0.002 0.0% 0.0002 109,400 0 UZDAZ BİST30 85000 28Nisan17 ALIM 4.80 4.83 4.85 4.88-1.0% 0.97 4.4 52 0.000 0.0% 0.0002 109,150 0 UZDBH BİST30 125000 30Haziran17 ALIM YENİ 0.26 0.27 0.28 0.29-7.0% 0.18 15.4 268-0.004-1.5% 0.0002 126,350 0 UZDBD BİST30 120000 30Haziran17 ALIM 0.45 0.46 0.48 0.49-6.2% 0.28 13.7 177-0.005-1.2% 0.0002 122,300 0 UZDBC BİST30 115000 30Haziran17 ALIM 0.76 0.77 0.79 0.80-3.8% 0.40 11.7 123-0.006-0.8% 0.0002 118,850 10 UZDBA BİST30 110000 30Haziran17 ALIM 1.19 1.21 1.24 1.26-4.0% 0.53 9.9 93-0.006-0.5% 0.0002 116,050 0 BIST 30 UZDAT BİST30 105000 30Haziran17 ALIM 1.77 1.79 1.83 1.85-3.3% 0.66 8.2 75-0.006-0.3% 0.0002 113,950 0 108,857 UZDBI BİST30 125000 31Ekim17 ALIM YENİ 0.87 0.88 0.89 0.90-2.2% 0.35 8.9 141-0.004-0.5% 0.0002 129,400 0-0.36% UZDBE BİST30 120000 31Ekim17 ALIM 1.20 1.21 1.24 1.25-3.2% 0.44 8.0 114-0.005-0.4% 0.0002 126,050 0 UZDBG BİST30 125000 29Aralık17 ALIM 1.20 1.21 1.23 1.24-2.4% 0.41 7.5 122-0.004-0.4% 0.0002 131,050 1 VIOP 30 UZDBF BİST30 120000 29Aralık17 ALIM 1.56 1.58 1.60 1.61-2.2% 0.48 6.8 103-0.004-0.3% 0.0002 127,900 0 Şubat UZDPO BİST30 110000 28Şubat17 SATIM 0.34 0.36 0.33 0.35 2.9% -0.60 34.2 87-0.023-6.6% 0.0002 108,200 255 109.250 UZDPM BİST30 105000 28Şubat17 SATIM 0.05 0.07 0.06 0.07-7.7% -0.15 44.1 361-0.013-21.8% 0.0002 104,650 1,892-0.32% UZDPL BİST30 100000 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 0.0002 99,850 1,830 UZDPJ BİST30 95000 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 94,850 2,304 UZDPG BİST30 90000 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 89,850 4,101 UZDPI BİST30 85000 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 84,850 3,576 UZDPK BİST30 80000 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 79,850 558 UZDPN BİST30 75000 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0002 74,850 87 UZDRB BİST30 115000 28Nisan17 SATIM 1.48 1.50 1.45 1.47 2.1% -0.70 10.0 73-0.007-0.5% 0.0002 107,500 1 UZDPZ BİST30 110000 28Nisan17 SATIM 0.88 0.89 0.86 0.88 1.7% -0.51 12.2 99-0.008-0.9% 0.0002 105,550 48 UZDPY BİST30 105000 28Nisan17 SATIM 0.49 0.50 0.48 0.49 2.1% -0.33 14.1 153-0.008-1.6% 0.0002 102,500 1,031 UZDPU BİST30 100000 28Nisan17 SATIM 0.26 0.27 0.26 0.27 0.0% -0.20 15.5 259-0.006-2.3% 0.0002 98,650 1,210 UZDPV BİST30 95000 28Nisan17 SATIM 0.14 0.15 0.13 0.14 7.4% -0.11 16.5 462-0.004-2.8% 0.0002 94,250 1,388 UZDPP BİST30 90000 28Nisan17 SATIM 0.07 0.08 0.07 0.08 0.0% -0.06 17.3 869-0.003-3.4% 0.0002 89,600 1,825 UZDPR BİST30 85000 28Nisan17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.03 a.d. a.d. a.d. a.d. 0.0002 84,750 409 UZDPS BİST30 80000 28Nisan17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.0002 79,850 675 UZDRH BİST30 105000 30Haziran17 SATIM YENİ 0.72 0.73 0.70 0.71 2.8% -0.34 9.9 151-0.006-0.8% 0.0002 101,350 100 UZDRD BİST30 100000 30Haziran17 SATIM 0.46 0.47 0.45 0.46 2.2% -0.23 10.6 219-0.005-1.1% 0.0002 97,650 56 UZDRC BİST30 95000 30Haziran17 SATIM 0.29 0.30 0.28 0.29 3.5% -0.15 11.3 330-0.004-1.3% 0.0002 93,500 112 UZDRA BİST30 90000 30Haziran17 SATIM 0.17 0.18 0.17 0.18 0.0% -0.10 11.8 517-0.003-1.6% 0.0002 89,100 156 UZDPT BİST30 85000 30Haziran17 SATIM 0.10 0.11 0.10 0.11 0.0% -0.06 12.2 839-0.002-1.9% 0.0002 84,450 916 UZDRI BİST30 95000 31Ekim17 SATIM YENİ 0.49 0.50 0.48 0.49 2.1% -0.17 7.5 292-0.003-0.6% 0.0002 92,500 0 UZDRE BİST30 90000 31Ekim17 SATIM 0.35 0.36 0.34 0.35 2.9% -0.13 7.7 399-0.003-0.7% 0.0002 88,200 9 UZDRG BİST30 95000 29Aralık17 SATIM 0.58 0.59 0.57 0.58 1.7% -0.18 6.5 286-0.003-0.5% 0.0002 92,050 74 UZDRF BİST30 90000 29Aralık17 SATIM 0.42 0.43 0.42 0.43 0.0% -0.13 6.7 377-0.002-0.6% 0.0002 87,850 4 2

Dün AKDHM AKBANK 9.2 28Şubat17 ALIM 0.06 0.07 0.09 0.10-31.6% 0.28 39.3 0.035-0.011-17.0% 1.0 9.27 334 AKDIA AKBANK 8.5 28Şubat17 ALIM 0.50 0.52 0.54 0.56-7.3% 0.86 15.0 0.012-0.007-1.4% 1.0 9.02 0 AKDHN AKBANK 8 28Şubat17 ALIM 0.97 0.99 1.02 1.04-4.9% 0.97 8.9 0.011-0.002-0.2% 1.0 8.99 0 AKDHO AKBANK 7 28Şubat17 ALIM 1.96 1.98 2.01 2.03-2.5% 1.00 4.5 0.010 0.001 0.0% 1.0 8.98 0 AKDIB AKBANK 8.2 31Mart17 ALIM 0.81 0.83 0.85 0.87-4.7% 0.78 8.5 0.013-0.004-0.5% 1.0 9.03 0 AKDIC AKBANK 7.5 31Mart17 ALIM 1.41 1.44 1.45 1.48-2.7% 0.92 5.8 0.011-0.002-0.1% 1.0 8.94 0 AKDIH AKBANK 9.9 28Nisan17 ALIM YENİ 0.13 0.14 0.15 0.16-12.9% 0.23 14.9 0.044-0.003-2.5% 1.0 10.04 0 AKDIF AKBANK 9.3 28Nisan17 ALIM 0.30 0.31 0.32 0.33-6.2% 0.40 12.0 0.025-0.004-1.5% 1.0 9.61 186 AKDIE AKBANK 8.7 28Nisan17 ALIM 0.58 0.59 0.62 0.63-6.4% 0.61 9.3 0.016-0.004-0.8% 1.0 9.29 0 AKDID AKBANK 8.1 28Nisan17 ALIM 1.00 1.02 1.04 1.06-3.8% 0.78 6.9 0.013-0.003-0.3% 1.0 9.12 0 AKBNK AKDII AKBANK 10 31Mayıs17 ALIM YENİ 0.21 0.22 0.22 0.23-4.4% 0.28 11.8 0.036-0.003-1.5% 1.0 10.22 0 8.945 AKDIG AKBANK 9 30Haziran17 ALIM 0.69 0.71 0.72 0.74-4.1% 0.57 7.2 0.018-0.003-0.5% 1.0 9.71 0-0.45% AKDTH AKBANK 8.5 28Şubat17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.14 28.9 0.071-0.007-18.0% 1.0 8.45 386 AKDTK AKBANK 7.9 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 7.87 269 AKDTI AKBANK 7.4 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.37 118 AKDTJ AKBANK 6.5 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.47 2 AKDTL AKBANK 7.7 31Mart17 SATIM 0.05 0.06 0.05 0.07-8.3% -0.11 17.0 0.095-0.003-4.9% 1.0 7.64 234 AKDTM AKBANK 7 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 6.97 1 AKDUC AKBANK 9 28Nisan17 SATIM YENİ 0.48 0.49 0.46 0.47 4.3% -0.49 9.1 0.020-0.005-1.0% 1.0 8.51 0 AKDUA AKBANK 8.4 28Nisan17 SATIM 0.24 0.25 0.23 0.24 4.3% -0.30 10.7 0.033-0.004-1.7% 1.0 8.15 61 AKDTN AKBANK 7.8 28Nisan17 SATIM 0.11 0.12 0.11 0.12 0.0% -0.16 12.2 0.063-0.003-2.4% 1.0 7.68 1,921 AKDTO AKBANK 7.2 28Nisan17 SATIM 0.05 0.06 0.05 0.07-8.3% -0.08 12.9 0.128-0.002-3.1% 1.0 7.14 0 AKDUD AKBANK 8.8 31Mayıs17 SATIM YENİ 0.44 0.45 0.42 0.43 4.7% -0.40 8.0 0.025-0.004-0.9% 1.0 8.35 0 AKDUB AKBANK 8 30Haziran17 SATIM 0.24 0.25 0.23 0.24 4.3% -0.22 8.0 0.045-0.003-1.1% 1.0 7.75 53 EKDHE EMLAK GYO 3.3 28Şubat17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.16 24.2 0.065-0.003-13.0% 1.0 3.33 503 EKDHH EMLAK GYO 3.15 28Şubat17 ALIM 0.05 0.06 0.05 0.06 0.0% 0.55 28.0 0.019-0.005-8.7% 1.0 3.21 904 EKDHF EMLAK GYO 3 28Şubat17 ALIM 0.16 0.18 0.15 0.17 6.2% 0.86 14.7 0.012-0.003-1.5% 1.0 3.18 40 EKDHG EMLAK GYO 2.7 28Şubat17 ALIM 0.45 0.47 0.43 0.45 4.5% 0.99 6.6 0.010 0.000 0.0% 1.0 3.17 0 EKDHK EMLAK GYO 3.3 31Mart17 ALIM 0.07 0.08 0.07 0.08 0.0% 0.39 15.5 0.026-0.002-2.8% 1.0 3.38 167 EKDHI EMLAK GYO 3.1 31Mart17 ALIM 0.17 0.18 0.16 0.17 6.1% 0.63 11.2 0.016-0.002-1.2% 1.0 3.28 3 EKDHJ EMLAK GYO 2.9 31Mart17 ALIM 0.32 0.34 0.30 0.32 6.5% 0.82 7.8 0.012-0.001-0.4% 1.0 3.24 0 EKDHL EMLAK GYO 2.7 31Mart17 ALIM 0.49 0.51 0.48 0.50 2.0% 0.93 5.7 0.011-0.001-0.1% 1.0 3.21 0 EKDHO EMLAK GYO 3.4 28Nisan17 ALIM YENİ 0.08 0.09 0.08 0.09 0.0% 0.36 12.6 0.029-0.002-1.8% 1.0 3.49 0 EKDHN EMLAK GYO 3.2 28Nisan17 ALIM 0.17 0.18 0.16 0.17 6.1% 0.55 9.8 0.018-0.002-1.0% 1.0 3.38 45 EKGYO EKDHM EMLAK GYO 3 28Nisan17 ALIM 0.29 0.30 0.28 0.29 3.5% 0.72 7.6 0.014-0.001-0.5% 1.0 3.30 18 3.155 EKDIA EMLAK GYO 2.8 28Nisan17 ALIM YENİ 0.44 0.46 0.43 0.45 2.3% 0.85 5.8 0.012-0.001-0.2% 1.0 3.26 0 0.64% EKDTB EMLAK GYO 3 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.13 20.5 0.072-0.002-11.8% 1.0 2.97 20 EKDTE EMLAK GYO 2.85 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 2.82 0 EKDTC EMLAK GYO 2.7 28Şubat17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 2.67 0 EKDTD EMLAK GYO 2.4 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 2.37 0 EKDTH EMLAK GYO 3.2 31Mart17 SATIM 0.12 0.13 0.14 0.15-13.8% -0.49 12.1 0.020-0.002-1.7% 1.0 3.07 10 EKDTF EMLAK GYO 3 31Mart17 SATIM 0.05 0.06 0.06 0.07-15.4% -0.26 14.8 0.038-0.002-3.2% 1.0 2.94 8 EKDTG EMLAK GYO 2.8 31Mart17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.12 11.5 0.084-0.001-3.5% 1.0 2.76 62 EKDTI EMLAK GYO 2.6 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.05 a.d. a.d. a.d. a.d. 1.0 2.57 0 EKDTL EMLAK GYO 3.3 28Nisan17 SATIM YENİ 0.20 0.21 0.21 0.22-4.7% -0.55 8.6 0.018-0.002-0.8% 1.0 3.09 0 EKDTJ EMLAK GYO 3.1 28Nisan17 SATIM 0.11 0.12 0.12 0.13-8.0% -0.36 10.0 0.027-0.002-1.4% 1.0 2.98 100 EKDTK EMLAK GYO 2.9 28Nisan17 SATIM 0.05 0.06 0.06 0.07-15.4% -0.21 11.5 0.047-0.001-2.2% 1.0 2.84 0 EKDTM EMLAK GYO 2.7 28Nisan17 SATIM YENİ 0.02 0.04 0.03 0.05-25.0% -0.11 9.2 0.089-0.001-2.7% 1.0 2.66 0 3

Dün ERDHH EREGLI 5.5 28Şubat17 ALIM 0.35 0.37 0.47 0.49-25.0% 0.85 13.6 0.012-0.005-1.4% 1.0 5.87 0 ERDHE EREGLI 4.8 28Şubat17 ALIM 1.03 1.05 1.15 1.17-10.3% 1.00 5.6 0.010 0.000 0.0% 1.0 5.85 3 ERDHF EREGLI 4.2 28Şubat17 ALIM 1.63 1.65 1.75 1.77-6.8% 1.00 3.6 0.010 0.000 0.0% 1.0 5.85 0 ERDHG EREGLI 3.6 28Şubat17 ALIM 2.22 2.25 2.35 2.38-5.5% 1.00 2.6 0.010 0.001 0.0% 1.0 5.85 0 ERDHK EREGLI 6.2 31Mart17 ALIM 0.11 0.12 0.16 0.17-30.3% 0.32 16.5 0.031-0.004-3.2% 1.0 6.32 576 ERDHL EREGLI 5.7 31Mart17 ALIM 0.35 0.37 0.44 0.46-20.0% 0.64 10.2 0.016-0.004-1.1% 1.0 6.07 4 ERDHI EREGLI 5.2 31Mart17 ALIM 0.73 0.75 0.84 0.86-12.9% 0.86 6.7 0.012-0.002-0.3% 1.0 5.95 0 ERDHJ EREGLI 4.8 31Mart17 ALIM 1.09 1.11 1.21 1.23-9.8% 0.94 5.0 0.011-0.001-0.1% 1.0 5.91 16 ERDHN EREGLI 6.5 28Nisan17 ALIM 0.11 0.12 0.15 0.16-25.8% 0.26 13.7 0.038-0.003-2.2% 1.0 6.62 1 ERDHM EREGLI 6 28Nisan17 ALIM 0.28 0.29 0.35 0.36-19.7% 0.50 10.1 0.020-0.003-1.1% 1.0 6.29 7 ERDIA EREGLI 5.5 28Nisan17 ALIM YENİ 0.59 0.61 0.68 0.70-13.0% 0.72 7.0 0.014-0.003-0.4% 1.0 6.11 0 EREGL ERDIB EREGLI 6.8 30Haziran17 ALIM YENİ 0.09 0.10 0.11 0.12-17.4% 0.19 11.8 0.052-0.001-1.5% 1.0 6.90 0 5.815 ERDHO EREGLI 6.3 30Haziran17 ALIM 0.20 0.21 0.24 0.25-16.3% 0.34 9.8 0.029-0.002-1.0% 1.0 6.51 73-2.02% ERDTE EREGLI 5 28Şubat17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 4.97 70 ERDTB EREGLI 4.5 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.47 341 ERDTC EREGLI 3.9 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.87 37 ERDTD EREGLI 3.3 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.27 2 ERDTH EREGLI 5.6 31Mart17 SATIM 0.13 0.14 0.10 0.11 28.6% -0.31 13.1 0.033-0.004-2.7% 1.0 5.46 119 ERDTI EREGLI 5.2 31Mart17 SATIM 0.05 0.06 0.04 0.06 10.0% -0.14 14.8 0.070-0.002-4.3% 1.0 5.14 260 ERDTF EREGLI 4.9 31Mart17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.08 11.6 0.134-0.001-4.9% 1.0 4.86 68 ERDTG EREGLI 4.6 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 4.57 0 ERDTM EREGLI 6.2 28Nisan17 SATIM YENİ 0.45 0.46 0.38 0.39 18.2% -0.60 7.7 0.017-0.003-0.7% 1.0 5.74 0 ERDTJ EREGLI 5.7 28Nisan17 SATIM 0.22 0.23 0.18 0.19 21.6% -0.36 9.4 0.028-0.003-1.3% 1.0 5.47 480 ERDTK EREGLI 5.2 28Nisan17 SATIM 0.09 0.10 0.07 0.08 26.7% -0.18 10.8 0.056-0.002-2.2% 1.0 5.10 10 ERDTN EREGLI 6 30Haziran17 SATIM YENİ 0.53 0.54 0.46 0.47 15.1% -0.55 5.9 0.018-0.002-0.4% 1.0 5.46 0 ERDTL EREGLI 5.5 30Haziran17 SATIM 0.30 0.31 0.26 0.27 15.1% -0.37 6.9 0.027-0.002-0.7% 1.0 5.19 6 4

Dün GADKE GARANTI 9.2 28Şubat17 ALIM 0.06 0.07 0.10 0.11-38.1% 0.29 39.0 0.035-0.011-17.3% 1.0 9.27 216 GADKF GARANTI 8.6 28Şubat17 ALIM 0.41 0.43 0.49 0.51-16.0% 0.81 16.7 0.013-0.009-2.1% 1.0 9.03 3 GADKD GARANTI 8.2 28Şubat17 ALIM 0.78 0.80 0.86 0.88-9.2% 0.95 10.6 0.011-0.003-0.4% 1.0 9.00 2 GADKC GARANTI 7.6 28Şubat17 ALIM 1.36 1.39 1.45 1.48-6.1% 0.99 6.4 0.010 0.000 0.0% 1.0 8.99 0 GADKB GARANTI 6.8 28Şubat17 ALIM 2.16 2.19 2.25 2.28-4.0% 1.00 4.1 0.010 0.001 0.0% 1.0 8.99 0 GADKI GARANTI 8.9 31Mart17 ALIM 0.43 0.44 0.49 0.50-12.1% 0.59 12.0 0.017-0.006-1.4% 1.0 9.34 48 GADKJ GARANTI 8.4 31Mart17 ALIM 0.78 0.80 0.85 0.87-8.1% 0.77 8.7 0.013-0.004-0.6% 1.0 9.20 0 GADKG GARANTI 7.9 31Mart17 ALIM 1.20 1.22 1.28 1.30-6.2% 0.89 6.5 0.012-0.003-0.2% 1.0 9.12 4 GADKH GARANTI 7.4 31Mart17 ALIM 1.66 1.69 1.74 1.77-4.6% 0.95 5.0 0.011-0.001-0.1% 1.0 9.09 2 GADKK GARANTI 6.9 31Mart17 ALIM 2.14 2.17 2.22 2.25-3.6% 0.98 4.0 0.010 0.000 0.0% 1.0 9.07 9 GADLB GARANTI 10 28Nisan17 ALIM YENİ 0.12 0.13 0.14 0.15-13.8% 0.21 15.1 0.047-0.003-2.6% 1.0 10.13 0 GADLA GARANTI 9.5 28Nisan17 ALIM YENİ 0.24 0.25 0.27 0.28-10.9% 0.35 12.8 0.029-0.004-1.7% 1.0 9.75 18 GADKN GARANTI 9 28Nisan17 ALIM 0.43 0.44 0.49 0.50-12.1% 0.52 10.5 0.019-0.005-1.1% 1.0 9.44 103 GADKM GARANTI 8.5 28Nisan17 ALIM 0.72 0.73 0.79 0.80-8.8% 0.68 8.3 0.015-0.004-0.6% 1.0 9.23 0 GADKL GARANTI 8 28Nisan17 ALIM 1.09 1.12 1.16 1.19-6.0% 0.81 6.4 0.012-0.003-0.3% 1.0 9.12 0 GARAN GADLC GARANTI 9.6 31Mayıs17 ALIM YENİ 0.32 0.33 0.36 0.37-11.0% 0.38 10.4 0.026-0.004-1.1% 1.0 9.93 0 8.955 GADKO GARANTI 9.1 30Haziran17 ALIM 0.65 0.66 0.70 0.71-7.1% 0.55 7.5 0.018-0.003-0.5% 1.0 9.76 3-0.89% GADYA GARANTI 8.5 28Şubat17 SATIM 0.03 0.05 0.02 0.04 33.3% -0.13 29.2 0.073-0.007-16.6% 1.0 8.45 1,740 GADVO GARANTI 7.7 28Şubat17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 7.67 642 GADYB GARANTI 7.4 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.37 24 GADVN GARANTI 7.1 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.07 91 GADVM GARANTI 6.5 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 6.47 585 GADYE GARANTI 8.7 31Mart17 SATIM 0.21 0.22 0.18 0.19 16.2% -0.33 13.9 0.030-0.006-2.6% 1.0 8.48 842 GADYF GARANTI 8.2 31Mart17 SATIM 0.09 0.10 0.08 0.09 11.8% -0.17 15.7 0.057-0.004-4.1% 1.0 8.10 224 GADYC GARANTI 7.7 31Mart17 SATIM 0.04 0.06 0.03 0.05 25.0% -0.08 13.8 0.120-0.002-4.6% 1.0 7.64 727 GADYD GARANTI 7.2 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 7.17 116 GADYG GARANTI 6.7 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 6.67 0 GADYM GARANTI 9.5 28Nisan17 SATIM YENİ 0.76 0.77 0.70 0.71 8.5% -0.65 7.7 0.015-0.004-0.5% 1.0 8.73 0 GADYL GARANTI 9 28Nisan17 SATIM YENİ 0.47 0.48 0.43 0.44 9.2% -0.48 9.1 0.021-0.005-1.0% 1.0 8.52 0 GADYH GARANTI 8.5 28Nisan17 SATIM 0.27 0.28 0.25 0.26 7.8% -0.32 10.5 0.031-0.004-1.5% 1.0 8.22 28 GADYI GARANTI 8 28Nisan17 SATIM 0.15 0.16 0.13 0.14 14.8% -0.20 11.5 0.051-0.003-2.1% 1.0 7.84 187 GADYJ GARANTI 7.5 28Nisan17 SATIM 0.08 0.09 0.07 0.08 13.3% -0.11 12.4 0.089-0.002-2.6% 1.0 7.41 1 GADYN GARANTI 8.5 31Mayıs17 SATIM YENİ 0.33 0.34 0.30 0.31 9.8% -0.32 8.5 0.031-0.004-1.1% 1.0 8.16 5 GADYK GARANTI 8 30Haziran17 SATIM 0.24 0.25 0.22 0.23 8.9% -0.22 8.0 0.045-0.003-1.1% 1.0 7.75 90 5

Dün HADHJ HALKBANK 10.6 28Şubat17 ALIM 0.79 0.83 0.94 0.98-15.6% 0.89 12.3 0.011-0.008-1.0% 1.0 11.43 0 HADHM HALKBANK 10 28Şubat17 ALIM 1.36 1.40 1.52 1.56-10.4% 0.97 8.0 0.010-0.002-0.1% 1.0 11.40 0 HADHK HALKBANK 9.4 28Şubat17 ALIM 1.95 2.00 2.11 2.16-7.5% 1.00 5.7 0.010 0.000 0.0% 1.0 11.40 0 HADHL HALKBANK 8.5 28Şubat17 ALIM 2.85 2.90 3.00 3.05-5.0% 1.00 3.9 0.010 0.001 0.0% 1.0 11.40 0 HADIA HALKBANK 11.5 31Mart17 ALIM 0.46 0.48 0.56 0.58-17.5% 0.51 12.2 0.020-0.008-1.8% 1.0 11.98 67 HADIB HALKBANK 10.6 31Mart17 ALIM 1.05 1.08 1.18 1.21-10.9% 0.76 8.1 0.013-0.006-0.6% 1.0 11.68 5 HADHN HALKBANK 9.8 31Mart17 ALIM 1.71 1.75 1.87 1.91-8.5% 0.90 5.8 0.011-0.003-0.2% 1.0 11.55 0 HADHO HALKBANK 9.1 31Mart17 ALIM 2.36 2.39 2.52 2.55-6.3% 0.96 4.5 0.010-0.001 0.0% 1.0 11.49 0 HADIF HALKBANK 13.4 28Nisan17 ALIM YENİ 0.06 0.07 0.09 0.10-31.6% 0.11 17.4 0.093-0.003-3.9% 1.0 13.47 0 HADID HALKBANK 12.5 28Nisan17 ALIM 0.19 0.20 0.24 0.25-20.4% 0.24 14.2 0.041-0.005-2.4% 1.0 12.70 2,930 HADIC HALKBANK 11.6 28Nisan17 ALIM 0.48 0.50 0.57 0.59-15.5% 0.46 10.4 0.022-0.006-1.3% 1.0 12.10 35 HADIG HALKBANK 10.7 28Nisan17 ALIM YENİ 0.97 1.00 1.09 1.12-10.9% 0.68 7.7 0.015-0.005-0.5% 1.0 11.70 0 HALKB HADIH HALKBANK 12.4 31Mayıs17 ALIM YENİ 0.35 0.36 0.41 0.42-14.5% 0.33 10.7 0.030-0.005-1.3% 1.0 12.76 0 11.325 HADIE HALKBANK 12 30Haziran17 ALIM 0.64 0.66 0.73 0.75-12.2% 0.46 7.9 0.022-0.005-0.7% 1.0 12.66 20-1.31% HADTF HALKBANK 9.7 28Şubat17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 9.67 1,274 HADTI HALKBANK 9.1 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 9.07 280 HADTG HALKBANK 8.6 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 8.57 51 HADTH HALKBANK 7.5 28Şubat17 SATIM - - 0.01 0.04 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.46 17 HADTL HALKBANK 10.8 31Mart17 SATIM 0.24 0.25 0.20 0.21 19.5% -0.28 13.2 0.036-0.007-2.9% 1.0 10.55 260 HADTM HALKBANK 10 31Mart17 SATIM 0.09 0.10 0.08 0.09 11.8% -0.13 14.9 0.078-0.004-4.5% 1.0 9.90 88 HADTJ HALKBANK 9.3 31Mart17 SATIM 0.04 0.06 0.03 0.05 25.0% -0.06 12.8 0.174-0.002-4.8% 1.0 9.24 298 HADTK HALKBANK 8.7 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 8.67 186 HADUB HALKBANK 11.8 28Nisan17 SATIM YENİ 0.86 0.89 0.77 0.80 11.5% -0.60 7.6 0.017-0.006-0.7% 1.0 10.91 0 HADTN HALKBANK 11 28Nisan17 SATIM 0.47 0.48 0.43 0.44 9.2% -0.39 9.2 0.026-0.006-1.3% 1.0 10.52 41 HADTO HALKBANK 10.2 28Nisan17 SATIM 0.24 0.25 0.22 0.23 8.9% -0.23 10.5 0.044-0.005-1.9% 1.0 9.95 0 HADUC HALKBANK 9.4 28Nisan17 SATIM YENİ 0.11 0.12 0.09 0.10 21.1% -0.12 11.4 0.085-0.003-2.7% 1.0 9.28 0 HADUD HALKBANK 10 31Mayıs17 SATIM YENİ 0.27 0.28 0.23 0.24 17.0% -0.21 8.7 0.048-0.004-1.4% 1.0 9.72 0 HADUA HALKBANK 10.5 30Haziran17 SATIM 0.45 0.46 0.42 0.43 7.1% -0.29 7.0 0.035-0.004-0.9% 1.0 10.04 2 ISDIM ISBANK 5.7 28Şubat17 ALIM 0.58 0.60 0.65 0.67-10.6% 0.95 10.1 0.011-0.002-0.4% 1.0 6.30 5 ISDIJ ISBANK 5.4 28Şubat17 ALIM 0.87 0.89 0.94 0.96-7.4% 0.99 7.0 0.010 0.000 0.0% 1.0 6.29 0 ISDIK ISBANK 4.9 28Şubat17 ALIM 1.37 1.39 1.44 1.46-4.8% 1.00 4.5 0.010 0.000 0.0% 1.0 6.29 0 ISDIL ISBANK 4.4 28Şubat17 ALIM 1.87 1.89 1.94 1.96-3.6% 1.00 3.3 0.010 0.001 0.0% 1.0 6.29 0 ISDIN ISBANK 5.5 31Mart17 ALIM 0.76 0.78 0.83 0.85-8.3% 0.85 6.9 0.012-0.002-0.3% 1.0 6.28 0 ISDIO ISBANK 5.1 31Mart17 ALIM 1.12 1.14 1.19 1.21-5.8% 0.94 5.2 0.011-0.001-0.1% 1.0 6.24 0 ISDJE ISBANK 7.1 28Nisan17 ALIM YENİ 0.06 0.07 0.07 0.08-13.3% 0.16 16.2 0.061-0.002-2.8% 1.0 7.17 0 ISDJC ISBANK 6.6 28Nisan17 ALIM 0.17 0.18 0.20 0.21-14.6% 0.35 12.9 0.029-0.003-1.7% 1.0 6.78 18 ISDJA ISBANK 6.1 28Nisan17 ALIM 0.39 0.40 0.44 0.45-11.2% 0.59 9.4 0.017-0.003-0.8% 1.0 6.50 314 ISCTR ISDJB ISBANK 5.7 28Nisan17 ALIM 0.65 0.67 0.71 0.73-8.3% 0.75 7.1 0.014-0.002-0.4% 1.0 6.37 0 6.255 ISDJF ISBANK 6.7 31Mayıs17 ALIM YENİ 0.22 0.23 0.25 0.26-11.8% 0.37 10.6 0.027-0.003-1.1% 1.0 6.93 0-1.26% ISDJD ISBANK 6.5 30Haziran17 ALIM 0.37 0.38 0.41 0.42-9.6% 0.48 8.1 0.021-0.002-0.6% 1.0 6.88 6 ISDUF ISBANK 5.2 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 5.17 265 ISDUI ISBANK 5 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.97 100 ISDUG ISBANK 4.7 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.67 2 ISDUH ISBANK 4.2 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.17 0 ISDUJ ISBANK 5.1 31Mart17 SATIM 0.02 0.04 0.01 0.03 50.0% -0.06 12.0 0.167-0.001-4.2% 1.0 5.06 137 ISDUK ISBANK 4.7 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 4.67 0 ISDVA ISBANK 6.3 28Nisan17 SATIM YENİ 0.35 0.36 0.32 0.33 9.2% -0.51 8.9 0.020-0.003-0.9% 1.0 5.94 0 ISDUN ISBANK 5.9 28Nisan17 SATIM 0.18 0.19 0.17 0.18 5.7% -0.32 10.6 0.031-0.003-1.6% 1.0 5.71 58 ISDUL ISBANK 5.5 28Nisan17 SATIM 0.09 0.10 0.08 0.09 11.8% -0.18 11.7 0.055-0.002-2.3% 1.0 5.40 184 ISDUM ISBANK 5.1 28Nisan17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.09 10.4 0.108-0.001-2.7% 1.0 5.04 0 ISDVB ISBANK 6 31Mayıs17 SATIM YENİ 0.26 0.27 0.24 0.25 8.2% -0.36 8.3 0.028-0.003-1.0% 1.0 5.73 0 ISDUO ISBANK 5.4 30Haziran17 SATIM 0.14 0.15 0.12 0.13 16.0% -0.19 8.2 0.054-0.002-1.1% 1.0 5.25 25 6

Dün KCDHE KOC HOLDING 14.75 28Şubat17 ALIM 0.40 0.42 0.44 0.46-8.9% 0.83 15.3 0.024-0.008-1.8% 0.5 15.59 0 KCDHC KOC HOLDING 14 28Şubat17 ALIM 0.75 0.78 0.78 0.81-3.8% 0.95 9.6 0.021-0.003-0.3% 0.5 15.56 0 KCDHD KOC HOLDING 12.5 28Şubat17 ALIM 1.49 1.52 1.52 1.55-2.0% 1.00 5.1 0.020 0.000 0.0% 0.5 15.54 0 KCDHH KOC HOLDING 15.5 31Mart17 ALIM 0.35 0.36 0.37 0.38-5.3% 0.55 12.2 0.036-0.005-1.5% 0.5 16.22 0 KCDHF KOC HOLDING 13.9 31Mart17 ALIM 0.92 0.94 0.96 0.98-4.1% 0.85 7.0 0.024-0.003-0.3% 0.5 15.78 0 KCDHG KOC HOLDING 13.2 31Mart17 ALIM 1.24 1.27 1.27 1.30-2.3% 0.92 5.6 0.022-0.002-0.1% 0.5 15.74 0 KCDHJ KOC HOLDING 17 28Nisan17 ALIM YENİ 0.14 0.15 0.15 0.16-6.5% 0.26 14.1 0.078-0.003-2.2% 0.5 17.30 0 KCHOL KCDHI KOC HOLDING 16 28Nisan17 ALIM 0.29 0.30 0.31 0.32-6.3% 0.43 11.5 0.046-0.004-1.4% 0.5 16.60 2 15.450 KCDHK KOC HOLDING 14.8 28Nisan17 ALIM YENİ 0.60 0.62 0.63 0.65-4.7% 0.66 8.3 0.031-0.004-0.6% 0.5 16.04 0-0.35% KCDTA KOC HOLDING 13.25 28Şubat17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.5 13.19 1 KCDSN KOC HOLDING 12.5 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.5 12.44 4 KCDSO KOC HOLDING 10.75 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.5 10.69 0 KCDTD KOC HOLDING 14 31Mart17 SATIM 0.07 0.08 0.07 0.08 0.0% -0.16 15.5 0.127-0.003-4.3% 0.5 13.84 3 KCDTB KOC HOLDING 13.5 31Mart17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.10 13.5 0.193-0.002-4.9% 0.5 13.38 81 KCDTC KOC HOLDING 12.6 31Mart17 SATIM 0.02 0.04 0.01 0.03 50.0% -0.05 a.d. a.d. a.d. a.d. 0.5 12.52 4 KCDTF KOC HOLDING 15.6 28Nisan17 SATIM YENİ 0.42 0.43 0.40 0.41 4.9% -0.49 9.0 0.041-0.004-1.0% 0.5 14.74 3 KCDTE KOC HOLDING 14.5 28Nisan17 SATIM 0.20 0.21 0.20 0.21 0.0% -0.29 10.7 0.069-0.004-1.7% 0.5 14.08 76 KCDTG KOC HOLDING 13.6 28Nisan17 SATIM YENİ 0.11 0.12 0.10 0.11 9.5% -0.17 11.8 0.118-0.003-2.3% 0.5 13.36 0 KRDAK KARDEMIR 1.3 28Şubat17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.22 24.2 0.026-0.003-13.6% 2.0 1.32 461 KRDAL KARDEMIR 1.22 28Şubat17 ALIM 0.08 0.10 0.10 0.12-18.2% 0.74 17.3 0.007-0.003-3.5% 2.0 1.27 0 KRDAJ KARDEMIR 1.15 28Şubat17 ALIM 0.21 0.24 0.23 0.26-8.2% 0.93 9.8 0.005-0.001-0.5% 2.0 1.27 0 KRDAO KARDEMIR 1.45 31Mart17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.09 11.4 0.064-0.001-2.9% 2.0 1.47 2 KRDBA KARDEMIR 1.35 31Mart17 ALIM 0.03 0.05 0.04 0.05-11.1% 0.27 14.3 0.019-0.001-3.6% 2.0 1.38 3,059 KRDAM KARDEMIR 1.25 31Mart17 ALIM 0.11 0.13 0.13 0.15-14.3% 0.58 10.9 0.009-0.002-1.4% 2.0 1.32 175 KRDAN KARDEMIR 1.15 31Mart17 ALIM 0.26 0.29 0.28 0.31-6.8% 0.81 7.0 0.006-0.001-0.4% 2.0 1.30 22 KRDBD KARDEMIR 1.5 28Nisan17 ALIM YENİ 0.01 0.03 0.01 0.03 0.0% 0.11 10.8 0.049-0.001-2.7% 2.0 1.52 0 KRDBC KARDEMIR 1.4 28Nisan17 ALIM 0.04 0.05 0.05 0.06-18.2% 0.26 14.2 0.020-0.001-2.4% 2.0 1.43 352 KRDMD KRDBB KARDEMIR 1.3 28Nisan17 ALIM 0.10 0.11 0.12 0.13-16.0% 0.48 10.6 0.011-0.001-1.3% 2.0 1.36 15 1.255 KRDBE KARDEMIR 1.2 28Nisan17 ALIM YENİ 0.22 0.24 0.24 0.26-8.0% 0.70 7.3 0.007-0.001-0.5% 2.0 1.32 0 0.00% KRDPJ KARDEMIR 1.15 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.06 11.3 0.068-0.001-5.8% 2.0 1.14 0 KRDPL KARDEMIR 1.08 28Şubat17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 2.0 1.07 0 KRDPK KARDEMIR 1 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 2.0 0.99 7 KRDRA KARDEMIR 1.35 31Mart17 SATIM 0.20 0.22 0.19 0.21 5.0% -0.72 8.8 0.007-0.001-0.7% 2.0 1.24 0 KRDPO KARDEMIR 1.25 31Mart17 SATIM 0.08 0.09 0.08 0.09 0.0% -0.42 12.3 0.012-0.002-2.1% 2.0 1.21 0 KRDPM KARDEMIR 1.15 31Mart17 SATIM 0.03 0.05 0.03 0.05 0.0% -0.19 11.0 0.026-0.001-3.0% 2.0 1.13 20 KRDPN KARDEMIR 1.05 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.07 8.4 0.067-0.001-3.0% 2.0 1.04 0 KRDRD KARDEMIR 1.35 28Nisan17 SATIM YENİ 0.21 0.23 0.20 0.22 4.8% -0.64 7.3 0.008-0.001-0.6% 2.0 1.24 0 KRDRB KARDEMIR 1.25 28Nisan17 SATIM 0.11 0.12 0.10 0.11 9.5% -0.40 9.4 0.012-0.001-1.2% 2.0 1.19 0 KRDRC KARDEMIR 1.15 28Nisan17 SATIM 0.05 0.06 0.05 0.06 0.0% -0.22 10.5 0.022-0.001-1.9% 2.0 1.12 200 KRDRE KARDEMIR 1.05 28Nisan17 SATIM YENİ 0.02 0.04 0.02 0.04 0.0% -0.10 8.0 0.046-0.001-2.1% 2.0 1.03 0 7

Dün SADFN SABANCI HOLDING 10.5 28Şubat17 ALIM 0.12 0.13 0.13 0.14-7.4% 0.42 34.3 0.024-0.015-11.9% 1.0 10.63 43 SADFL SABANCI HOLDING 9.5 28Şubat17 ALIM 0.91 0.94 0.89 0.92 2.2% 0.96 10.7 0.010-0.003-0.3% 1.0 10.44 0 SADFM SABANCI HOLDING 8.5 28Şubat17 ALIM 1.90 1.93 1.87 1.90 1.6% 1.00 5.4 0.010 0.000 0.0% 1.0 10.43 0 SADFO SABANCI HOLDING 9.6 31Mart17 ALIM 0.94 0.97 0.93 0.95 1.6% 0.79 8.5 0.013-0.005-0.5% 1.0 10.57 0 SADGA SABANCI HOLDING 8.7 31Mart17 ALIM 1.72 1.75 1.71 1.74 0.6% 0.94 5.6 0.011-0.002-0.1% 1.0 10.45 0 SADGD SABANCI HOLDING 11.8 28Nisan17 ALIM YENİ 0.11 0.12 0.11 0.12 0.0% 0.18 16.5 0.057-0.003-2.8% 1.0 11.92 0 SADGC SABANCI HOLDING 11 28Nisan17 ALIM 0.29 0.30 0.29 0.30 0.0% 0.37 12.9 0.027-0.005-1.7% 1.0 11.30 20 SAHOL SADGB SABANCI HOLDING 10.25 28Nisan17 ALIM 0.63 0.65 0.63 0.65 0.0% 0.59 9.5 0.017-0.005-0.8% 1.0 10.90 3 10.380 SADGE SABANCI HOLDING 9.5 28Nisan17 ALIM YENİ 1.13 1.16 1.12 1.15 0.9% 0.78 7.0 0.013-0.004-0.3% 1.0 10.66 0 0.34% SADRJ SABANCI HOLDING 9.5 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 9.47 0 SADRH SABANCI HOLDING 8.5 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 8.47 2 SADRI SABANCI HOLDING 7.5 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 7.47 0 SADRK SABANCI HOLDING 9.1 31Mart17 SATIM 0.06 0.07 0.07 0.08-13.3% -0.11 17.9 0.092-0.003-4.9% 1.0 9.03 10 SADRL SABANCI HOLDING 8.4 31Mart17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.04 a.d. a.d. a.d. a.d. 1.0 8.37 0 SADRO SABANCI HOLDING 10.3 28Nisan17 SATIM YENİ 0.44 0.45 0.45 0.47-3.3% -0.42 10.0 0.024-0.005-1.2% 1.0 9.85 0 SADRN SABANCI HOLDING 9.5 28Nisan17 SATIM 0.19 0.20 0.20 0.21-4.9% -0.22 11.9 0.045-0.004-2.0% 1.0 9.30 2 SADRM SABANCI HOLDING 9.25 28Nisan17 SATIM 0.14 0.15 0.15 0.16-6.5% -0.17 12.4 0.058-0.003-2.4% 1.0 9.10 17 SADSA SABANCI HOLDING 8.5 28Nisan17 SATIM YENİ 0.05 0.06 0.06 0.07-15.4% -0.08 13.7 0.131-0.002-3.5% 1.0 8.44 0 TCDDA TURKCELL 10.6 28Şubat17 ALIM 1.13 1.17 0.97 1.01 16.2% 0.97 9.8 0.010-0.002-0.2% 1.0 11.77 0 TCDDC TURKCELL 10 28Şubat17 ALIM 1.72 1.76 1.56 1.60 10.1% 1.00 6.7 0.010 0.000 0.0% 1.0 11.76 0 TCDDB TURKCELL 9.6 28Şubat17 ALIM 2.12 2.16 1.96 2.00 8.1% 1.00 5.4 0.010 0.000 0.0% 1.0 11.76 0 TCDDF TURKCELL 12 31Mart17 ALIM 0.34 0.35 0.28 0.29 21.1% 0.46 15.4 0.022-0.008-2.2% 1.0 12.35 34 TCDDG TURKCELL 11.25 31Mart17 ALIM 0.78 0.80 0.68 0.70 14.5% 0.71 10.5 0.014-0.006-0.8% 1.0 12.05 2 TCDDD TURKCELL 10.7 31Mart17 ALIM 1.22 1.25 1.09 1.12 11.8% 0.84 7.9 0.012-0.004-0.3% 1.0 11.95 0 TCDDE TURKCELL 9.8 31Mart17 ALIM 2.04 2.08 1.89 1.93 7.9% 0.95 5.4 0.011-0.001-0.1% 1.0 11.88 0 TCDDH TURKCELL 12.5 28Nisan17 ALIM 0.32 0.33 0.27 0.28 18.2% 0.37 13.2 0.027-0.005-1.7% 1.0 12.83 53 TCDDI TURKCELL 11.75 28Nisan17 ALIM 0.65 0.67 0.57 0.59 13.8% 0.57 10.0 0.018-0.006-0.9% 1.0 12.42 0 TCELL TCDDK TURKCELL 11 28Nisan17 ALIM YENİ 1.15 1.18 1.03 1.06 11.5% 0.75 7.5 0.013-0.004-0.4% 1.0 12.18 0 11.690 TCDDJ TURKCELL 10.25 28Nisan17 ALIM YENİ 1.76 1.80 1.62 1.66 8.5% 0.87 5.7 0.012-0.003-0.1% 1.0 12.05 0 1.48% TCDVY TURKCELL 10.5 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 10.47 15 TCDVV TURKCELL 9.4 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 9.37 53 TCDVZ TURKCELL 8.9 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 8.87 0 TCDYS TURKCELL 11.5 31Mart17 SATIM 0.28 0.30 0.34 0.36-17.1% -0.36 14.1 0.028-0.007-2.5% 1.0 11.20 10 TCDYT TURKCELL 10.75 31Mart17 SATIM 0.10 0.11 0.13 0.14-22.2% -0.17 17.1 0.061-0.005-4.5% 1.0 10.64 100 TCDYP TURKCELL 10.2 31Mart17 SATIM 0.05 0.06 0.07 0.08-26.7% -0.09 18.2 0.119-0.003-5.4% 1.0 10.14 34 TCDYR TURKCELL 9.6 31Mart17 SATIM 0.02 0.04 0.02 0.04 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 9.56 66 TCDYY TURKCELL 12 28Nisan17 SATIM YENİ 0.57 0.59 0.66 0.69-14.1% -0.50 9.7 0.021-0.006-1.0% 1.0 11.41 0 TCDYU TURKCELL 11.25 28Nisan17 SATIM 0.29 0.30 0.35 0.37-18.1% -0.30 11.5 0.034-0.005-1.7% 1.0 10.95 0 TCDYV TURKCELL 10.5 28Nisan17 SATIM 0.14 0.15 0.17 0.18-17.1% -0.16 12.7 0.063-0.004-2.5% 1.0 10.35 0 TCDYZ TURKCELL 9.75 28Nisan17 SATIM YENİ 0.06 0.07 0.07 0.08-13.3% -0.08 13.5 0.129-0.002-3.4% 1.0 9.68 0 8

Dün THDJG TURK HAVA Y 6.5 28Şubat17 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 1.0 6.53 16 THDJF TURK HAVA Y 5.9 28Şubat17 ALIM 0.04 0.06 0.05 0.07-16.7% 0.28 29.3 0.035-0.008-15.4% 1.0 5.96 1,347 THDJE TURK HAVA Y 5.3 28Şubat17 ALIM 0.45 0.47 0.44 0.46 2.2% 0.92 11.4 0.011-0.003-0.7% 1.0 5.77 0 THDJH TURK HAVA Y 5 28Şubat17 ALIM 0.74 0.76 0.73 0.75 1.4% 0.98 7.5 0.010-0.001-0.1% 1.0 5.76 1 THDJD TURK HAVA Y 4.7 28Şubat17 ALIM 1.04 1.07 1.02 1.05 1.9% 1.00 5.4 0.010 0.000 0.0% 1.0 5.77 0 THDJK TURK HAVA Y 6.4 31Mart17 ALIM 0.05 0.06 0.05 0.06 0.0% 0.18 18.8 0.055-0.003-4.6% 1.0 6.46 482 THDJL TURK HAVA Y 6 31Mart17 ALIM 0.15 0.16 0.15 0.16 0.0% 0.39 14.7 0.026-0.004-2.6% 1.0 6.16 1,823 THDJM TURK HAVA Y 5.6 31Mart17 ALIM 0.35 0.36 0.35 0.36 0.0% 0.64 10.4 0.016-0.004-1.1% 1.0 5.96 140 THDJI TURK HAVA Y 5.2 31Mart17 ALIM 0.65 0.67 0.64 0.66 1.5% 0.83 7.2 0.012-0.002-0.4% 1.0 5.87 0 THDJJ TURK HAVA Y 4.8 31Mart17 ALIM 1.01 1.03 0.99 1.01 2.0% 0.93 5.2 0.011-0.001-0.1% 1.0 5.83 12 THDKC TURK HAVA Y 6.7 28Nisan17 ALIM YENİ 0.06 0.07 0.06 0.07 0.0% 0.17 14.6 0.057-0.002-2.9% 1.0 6.77 0 THDJN TURK HAVA Y 6.3 28Nisan17 ALIM 0.14 0.15 0.14 0.15 0.0% 0.31 12.4 0.032-0.003-1.9% 1.0 6.45 53 THDJO TURK HAVA Y 5.9 28Nisan17 ALIM 0.29 0.30 0.29 0.30 0.0% 0.50 9.9 0.020-0.003-1.1% 1.0 6.20 167 THDKA TURK HAVA Y 5.5 28Nisan17 ALIM 0.52 0.53 0.51 0.52 1.9% 0.69 7.6 0.015-0.003-0.5% 1.0 6.03 26 THDKD TURK HAVA Y 5.1 28Nisan17 ALIM YENİ 0.82 0.84 0.81 0.83 1.2% 0.83 5.7 0.012-0.002-0.2% 1.0 5.94 0 THYAO THDKE TURK HAVA Y 6.2 31Mayıs17 ALIM YENİ 0.25 0.26 0.24 0.25 4.1% 0.41 9.3 0.024-0.003-1.0% 1.0 6.46 0 5.725 THDKB TURK HAVA Y 6 30Haziran17 ALIM 0.42 0.43 0.41 0.42 2.4% 0.52 7.2 0.019-0.002-0.6% 1.0 6.43 58 0.35% THDVB TURK HAVA Y 6 28Şubat17 SATIM 0.28 0.30 0.29 0.31-3.3% -0.83 16.1 0.012-0.005-1.8% 1.0 5.70 11 THDVA TURK HAVA Y 5.5 28Şubat17 SATIM 0.03 0.05 0.04 0.06-20.0% -0.20 25.5 0.050-0.007-16.4% 1.0 5.45 328 THDUO TURK HAVA Y 4.9 28Şubat17 SATIM - - 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 4.87 23 THDVC TURK HAVA Y 4.7 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.67 0 THDUN TURK HAVA Y 4.4 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.37 3 THDVF TURK HAVA Y 6.2 31Mart17 SATIM 0.48 0.50 0.50 0.52-3.9% -0.73 8.3 0.014-0.003-0.7% 1.0 5.70 1 THDVG TURK HAVA Y 5.8 31Mart17 SATIM 0.24 0.25 0.25 0.26-3.9% -0.48 11.3 0.021-0.004-1.7% 1.0 5.55 8 THDVH TURK HAVA Y 5.4 31Mart17 SATIM 0.10 0.11 0.11 0.12-8.7% -0.25 13.8 0.040-0.003-3.2% 1.0 5.29 59 THDVD TURK HAVA Y 5 31Mart17 SATIM 0.04 0.06 0.04 0.06 0.0% -0.11 12.4 0.092-0.002-3.9% 1.0 4.94 170 THDVE TURK HAVA Y 4.6 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 4.57 0 THDVM TURK HAVA Y 6.1 28Nisan17 SATIM YENİ 0.45 0.46 0.46 0.47-2.2% -0.60 7.5 0.017-0.003-0.7% 1.0 5.64 0 THDVI TURK HAVA Y 5.7 28Nisan17 SATIM 0.24 0.25 0.25 0.26-3.9% -0.40 9.1 0.025-0.003-1.3% 1.0 5.45 0 THDVJ TURK HAVA Y 5.3 28Nisan17 SATIM 0.12 0.13 0.13 0.14-7.4% -0.23 10.5 0.043-0.002-2.0% 1.0 5.17 0 THDVK TURK HAVA Y 4.9 28Nisan17 SATIM 0.06 0.07 0.06 0.07 0.0% -0.12 11.4 0.081-0.002-2.6% 1.0 4.83 19 THDVN TURK HAVA Y 4.5 28Nisan17 SATIM YENİ 0.02 0.04 0.02 0.04 0.0% -0.06 9.0 0.173-0.001-3.2% 1.0 4.46 0 THDVO TURK HAVA Y 5.5 31Mayıs17 SATIM YENİ 0.21 0.22 0.22 0.23-4.4% -0.31 8.1 0.032-0.002-1.1% 1.0 5.28 0 THDVL TURK HAVA Y 5.1 30Haziran17 SATIM 0.14 0.15 0.15 0.16-6.5% -0.20 7.7 0.051-0.002-1.2% 1.0 4.95 0 9

Dün TTDFO TURK TELEKOM 6.2 28Şubat17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.08 25.4 0.118-0.003-12.5% 1.0 6.23 50 TTDFN TURK TELEKOM 5.4 28Şubat17 ALIM 0.46 0.48 0.41 0.43 11.9% 0.94 11.8 0.011-0.002-0.4% 1.0 5.88 0 TTDGA TURK TELEKOM 5 28Şubat17 ALIM 0.85 0.88 0.80 0.83 6.1% 0.99 6.7 0.010 0.000 0.0% 1.0 5.88 0 TTDGD TURK TELEKOM 6.3 31Mart17 ALIM 0.07 0.08 0.06 0.08 7.1% 0.25 19.6 0.040-0.003-3.8% 1.0 6.38 1 TTDGE TURK TELEKOM 5.9 31Mart17 ALIM 0.21 0.22 0.19 0.20 10.3% 0.52 14.1 0.019-0.004-1.7% 1.0 6.12 0 TTDGB TURK TELEKOM 5.5 31Mart17 ALIM 0.48 0.51 0.44 0.46 10.0% 0.78 9.1 0.013-0.003-0.5% 1.0 6.01 21 TTDGC TURK TELEKOM 5.1 31Mart17 ALIM 0.82 0.84 0.78 0.80 5.1% 0.91 6.4 0.011-0.001-0.1% 1.0 5.94 0 TTDGH TURK TELEKOM 6.6 28Nisan17 ALIM YENİ 0.07 0.08 0.06 0.07 15.4% 0.21 16.1 0.048-0.002-2.5% 1.0 6.68 0 TTDGG TURK TELEKOM 6.2 28Nisan17 ALIM 0.17 0.18 0.16 0.17 6.1% 0.39 12.9 0.026-0.003-1.6% 1.0 6.38 53 TTKOM TTDGF TURK TELEKOM 5.8 28Nisan17 ALIM 0.37 0.39 0.34 0.36 8.6% 0.61 9.4 0.017-0.003-0.7% 1.0 6.19 0 5.835 TTDGI TURK TELEKOM 5.4 28Nisan17 ALIM YENİ 0.65 0.68 0.61 0.64 6.4% 0.79 6.9 0.013-0.002-0.3% 1.0 6.08 0 0.69% TTDRJ TURK TELEKOM 5.5 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.10 24.6 0.105-0.003-16.6% 1.0 5.47 36 TTDRK TURK TELEKOM 5 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 1.0 4.97 0 TTDRL TURK TELEKOM 4.7 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.67 0 TTDSA TURK TELEKOM 6.1 31Mart17 SATIM 0.31 0.33 0.34 0.36-8.6% -0.63 11.1 0.016-0.003-1.1% 1.0 5.77 10 TTDRO TURK TELEKOM 5.7 31Mart17 SATIM 0.12 0.13 0.14 0.15-13.8% -0.34 15.0 0.030-0.003-2.7% 1.0 5.57 10 TTDRM TURK TELEKOM 5.3 31Mart17 SATIM 0.04 0.06 0.05 0.06-9.1% -0.14 14.7 0.073-0.002-4.0% 1.0 5.24 10 TTDRN TURK TELEKOM 4.9 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.05 11.7 0.195-0.001-5.0% 1.0 4.87 0 TTDSD TURK TELEKOM 6 28Nisan17 SATIM YENİ 0.29 0.30 0.31 0.33-7.8% -0.50 9.7 0.020-0.003-1.0% 1.0 5.70 0 TTDSB TURK TELEKOM 5.6 28Nisan17 SATIM 0.14 0.15 0.15 0.16-6.5% -0.29 11.5 0.034-0.003-1.7% 1.0 5.45 0 TTDSC TURK TELEKOM 5.2 28Nisan17 SATIM 0.06 0.07 0.07 0.08-13.3% -0.15 12.8 0.067-0.002-2.6% 1.0 5.13 0 TTDSE TURK TELEKOM 4.8 28Nisan17 SATIM YENİ 0.02 0.04 0.03 0.05-25.0% -0.07 10.3 0.147-0.001-3.2% 1.0 4.76 0 TUDHG TUPRAS 82 28Şubat17 ALIM 0.52 0.54 0.47 0.49 10.4% 0.68 21.2 0.073-0.024-4.5% 0.2 84.70 2 TUDHD TUPRAS 75 28Şubat17 ALIM 1.76 1.80 1.66 1.70 6.0% 0.97 9.0 0.052-0.004-0.2% 0.2 84.00 0 TUDHE TUPRAS 65 28Şubat17 ALIM 3.75 3.79 3.63 3.67 3.3% 1.00 4.4 0.050 0.001 0.0% 0.2 83.95 0 TUDHF TUPRAS 55 28Şubat17 ALIM 5.74 5.78 5.62 5.66 2.1% 1.00 2.9 0.050 0.002 0.0% 0.2 83.90 0 TUDHK TUPRAS 88 31Mart17 ALIM 0.37 0.38 0.33 0.34 11.9% 0.36 16.1 0.139-0.011-2.8% 0.2 89.90 56 TUDHJ TUPRAS 82 31Mart17 ALIM 0.96 0.98 0.90 0.92 6.6% 0.64 11.0 0.079-0.011-1.1% 0.2 86.90 0 TUDHH TUPRAS 76 31Mart17 ALIM 1.86 1.90 1.77 1.81 5.0% 0.84 7.4 0.059-0.007-0.3% 0.2 85.50 1 TUDHI TUPRAS 71 31Mart17 ALIM 2.75 2.79 2.64 2.68 4.1% 0.93 5.6 0.054-0.003-0.1% 0.2 84.95 0 TUDHN TUPRAS 99 28Nisan17 ALIM YENİ 0.05 0.07 0.04 0.06 20.0% 0.06 16.7 0.823-0.002-3.6% 0.2 99.35 0 TUDHM TUPRAS 92 28Nisan17 ALIM 0.14 0.15 0.13 0.14 7.4% 0.15 17.5 0.326-0.004-3.1% 0.2 92.75 259 TUPRS TUDHL TUPRAS 85 28Nisan17 ALIM 0.45 0.46 0.41 0.42 9.6% 0.36 13.3 0.139-0.008-1.7% 0.2 87.30 24 83.575 TUDHO TUPRAS 78 28Nisan17 ALIM YENİ 1.09 1.12 1.03 1.06 5.7% 0.62 9.3 0.080-0.008-0.7% 0.2 83.60 0 0.72% TUDTB TUPRAS 75 28Şubat17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.03 a.d. a.d. a.d. a.d. 0.2 74.85 18 TUDTA TUPRAS 70 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.2 69.85 175 TUDSO TUPRAS 60 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.2 59.85 14 TUDSN TUPRAS 50 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.2 49.85 10 TUDTE TUPRAS 82 31Mart17 SATIM 0.45 0.47 0.50 0.52-9.8% -0.36 13.1 0.138-0.011-2.4% 0.2 79.65 18 TUDTF TUPRAS 77 31Mart17 SATIM 0.19 0.20 0.23 0.24-17.0% -0.19 15.5 0.271-0.008-4.0% 0.2 76.00 75 TUDTC TUPRAS 72 31Mart17 SATIM 0.07 0.08 0.09 0.10-21.1% -0.08 17.5 0.621-0.004-5.7% 0.2 71.60 1,059 TUDTD TUPRAS 67 31Mart17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.03 a.d. a.d. a.d. a.d. 0.2 66.80 37 TUDTI TUPRAS 92 28Nisan17 SATIM YENİ 2.39 2.42 2.49 2.52-4.0% -0.84 5.8 0.059-0.004-0.2% 0.2 79.90 0 TUDTJ TUPRAS 86 28Nisan17 SATIM YENİ 1.45 1.48 1.54 1.57-5.8% -0.68 7.6 0.074-0.007-0.5% 0.2 78.60 0 TUDTG TUPRAS 80 28Nisan17 SATIM 0.76 0.78 0.82 0.84-7.2% -0.45 9.7 0.111-0.008-1.1% 0.2 76.10 8 TUDTH TUPRAS 74 28Nisan17 SATIM 0.35 0.36 0.39 0.40-10.1% -0.25 11.6 0.202-0.007-1.9% 0.2 72.20 91 10

Dün VADHF VAKIFBANK 5 28Şubat17 ALIM 0.20 0.22 0.31 0.33-34.4% 0.74 17.4 0.014-0.006-3.1% 1.0 5.22 1 VADHI VAKIFBANK 4.75 28Şubat17 ALIM 0.42 0.45 0.54 0.57-21.6% 0.92 10.7 0.011-0.003-0.6% 1.0 5.20 0 VADHG VAKIFBANK 4.5 28Şubat17 ALIM 0.66 0.69 0.78 0.81-15.1% 0.98 7.4 0.010-0.001-0.1% 1.0 5.19 0 VADHH VAKIFBANK 4 28Şubat17 ALIM 1.15 1.18 1.28 1.31-10.0% 1.00 4.3 0.010 0.000 0.0% 1.0 5.18 0 VADHL VAKIFBANK 5.2 31Mart17 ALIM 0.22 0.23 0.29 0.30-23.7% 0.53 12.2 0.019-0.004-1.6% 1.0 5.43 73 VADHM VAKIFBANK 4.8 31Mart17 ALIM 0.48 0.50 0.59 0.61-18.3% 0.78 8.0 0.013-0.003-0.5% 1.0 5.30 1 VADHJ VAKIFBANK 4.5 31Mart17 ALIM 0.74 0.77 0.85 0.88-12.7% 0.89 6.0 0.011-0.002-0.2% 1.0 5.27 0 VADHK VAKIFBANK 4.2 31Mart17 ALIM 1.01 1.04 1.13 1.16-10.5% 0.95 4.7 0.011-0.001-0.1% 1.0 5.24 0 VADIA VAKIFBANK 5.8 28Nisan17 ALIM YENİ 0.09 0.10 0.12 0.13-24.0% 0.25 13.6 0.040-0.002-2.3% 1.0 5.90 16 VADHO VAKIFBANK 5.4 28Nisan17 ALIM 0.21 0.22 0.28 0.29-24.6% 0.45 10.6 0.022-0.003-1.3% 1.0 5.62 143 VAKBN VADHN VAKIFBANK 5 28Nisan17 ALIM 0.43 0.45 0.52 0.54-17.0% 0.66 7.7 0.015-0.003-0.6% 1.0 5.45 0 5.155 VADIB VAKIFBANK 4.6 28Nisan17 ALIM YENİ 0.72 0.74 0.83 0.85-13.1% 0.82 5.7 0.012-0.002-0.2% 1.0 5.34 0-2.09% VADTC VAKIFBANK 4.5 28Şubat17 SATIM - - 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 4.47 45 VADTD VAKIFBANK 4.25 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 4.22 0 VADTB VAKIFBANK 4 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.97 13 VADTA VAKIFBANK 3.5 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.47 0 VADTG VAKIFBANK 5 31Mart17 SATIM 0.13 0.14 0.09 0.10 42.1% -0.33 13.0 0.030-0.003-2.5% 1.0 4.86 261 VADTH VAKIFBANK 4.6 31Mart17 SATIM 0.04 0.06 0.03 0.05 25.0% -0.14 12.5 0.071-0.002-4.0% 1.0 4.54 99 VADTF VAKIFBANK 4.3 31Mart17 SATIM 0.02 0.04 0.01 0.03 50.0% -0.06 11.0 0.154-0.001-3.8% 1.0 4.26 96 VADTE VAKIFBANK 4 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.03 a.d. a.d. a.d. a.d. 1.0 3.97 0 VADTL VAKIFBANK 5.8 28Nisan17 SATIM YENİ 0.62 0.64 0.53 0.55 16.7% -0.75 6.1 0.014-0.002-0.3% 1.0 5.16 0 VADTK VAKIFBANK 5.4 28Nisan17 SATIM YENİ 0.35 0.36 0.29 0.30 20.3% -0.55 8.0 0.018-0.003-0.8% 1.0 5.04 0 VADTI VAKIFBANK 5 28Nisan17 SATIM 0.18 0.19 0.14 0.15 27.6% -0.34 9.6 0.030-0.003-1.4% 1.0 4.81 60 VADTJ VAKIFBANK 4.6 28Nisan17 SATIM 0.08 0.09 0.06 0.07 30.8% -0.18 10.9 0.056-0.002-2.2% 1.0 4.51 0 YKDHB YAPI KREDI 4 28Şubat17 ALIM 0.04 0.06 0.05 0.07-16.7% 0.38 27.6 0.027-0.006-11.6% 1.0 4.06 440 YKDHE YAPI KREDI 3.8 28Şubat17 ALIM 0.16 0.18 0.18 0.19-8.1% 0.78 17.1 0.013-0.004-2.6% 1.0 3.98 2 YKDHC YAPI KREDI 3.6 28Şubat17 ALIM 0.34 0.36 0.36 0.38-5.4% 0.95 10.4 0.011-0.001-0.4% 1.0 3.96 0 YKDHD YAPI KREDI 3.2 28Şubat17 ALIM 0.73 0.75 0.76 0.78-3.9% 1.00 5.2 0.010 0.000 0.0% 1.0 3.95 0 YKDHH YAPI KREDI 3.8 31Mart17 ALIM 0.26 0.27 0.27 0.28-3.6% 0.69 10.2 0.015-0.002-0.9% 1.0 4.07 142 YKDHF YAPI KREDI 3.55 31Mart17 ALIM 0.46 0.48 0.48 0.50-4.1% 0.85 7.0 0.012-0.001-0.3% 1.0 4.03 0 YKDHG YAPI KREDI 3.3 31Mart17 ALIM 0.68 0.70 0.70 0.72-2.8% 0.94 5.3 0.011-0.001-0.1% 1.0 4.00 0 YKDHI YAPI KREDI 3.1 31Mart17 ALIM 0.87 0.89 0.89 0.91-2.2% 0.97 4.3 0.011 0.000 0.0% 1.0 3.99 0 YKDHL YAPI KREDI 4.5 28Nisan17 ALIM YENİ 0.05 0.06 0.06 0.07-15.4% 0.21 14.6 0.049-0.001-2.7% 1.0 4.56 0 YKDHK YAPI KREDI 4.2 28Nisan17 ALIM 0.13 0.15 0.14 0.15-3.4% 0.39 10.8 0.026-0.002-1.5% 1.0 4.35 3,637 YKBNK YKDHJ YAPI KREDI 3.9 28Nisan17 ALIM 0.27 0.28 0.28 0.29-3.5% 0.61 8.7 0.016-0.002-0.8% 1.0 4.18 280 3.935 YKDHM YAPI KREDI 3.6 28Nisan17 ALIM YENİ 0.47 0.49 0.49 0.51-4.0% 0.79 6.3 0.013-0.001-0.3% 1.0 4.09 0-0.25% YKDSM YAPI KREDI 3.6 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.05 13.8 0.178-0.002-7.6% 1.0 3.57 16 YKDTA YAPI KREDI 3.45 28Şubat17 SATIM - - 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 3.42 2 YKDSN YAPI KREDI 3.3 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 3.27 1 YKDSO YAPI KREDI 3 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 1.0 2.97 15 YKDTE YAPI KREDI 3.6 31Mart17 SATIM 0.04 0.06 0.04 0.05 11.1% -0.18 12.5 0.056-0.002-3.6% 1.0 3.54 140 YKDTB YAPI KREDI 3.4 31Mart17 SATIM 0.02 0.04 0.01 0.03 50.0% -0.09 11.3 0.108-0.001-3.8% 1.0 3.36 33 YKDTC YAPI KREDI 3.15 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 1.0 3.12 0 YKDTD YAPI KREDI 3 31Mart17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 1.0 2.97 0 YKDTI YAPI KREDI 4.4 28Nisan17 SATIM YENİ 0.45 0.47 0.43 0.45 4.5% -0.74 6.3 0.014-0.002-0.3% 1.0 3.93 4 YKDTH YAPI KREDI 4.1 28Nisan17 SATIM YENİ 0.25 0.26 0.24 0.25 4.1% -0.53 8.3 0.019-0.002-0.8% 1.0 3.84 0 YKDTF YAPI KREDI 3.8 28Nisan17 SATIM 0.12 0.13 0.12 0.13 0.0% -0.32 10.0 0.031-0.002-1.6% 1.0 3.67 82 YKDTG YAPI KREDI 3.5 28Nisan17 SATIM 0.05 0.06 0.05 0.06 0.0% -0.17 11.4 0.060-0.001-2.4% 1.0 3.44 0 11

Dün DXDIO DAX 12250 28Şubat17 ALIM 0.02 0.04 0.01 0.03 50.0% 0.06 76.8 44.9-0.008-25.3% 0.001 12,260 308 DXDIK DAX 11750 28Şubat17 ALIM 0.56 0.59 0.43 0.46 29.2% 0.60 46.6 4.3-0.036-6.2% 0.001 11,903 27 DXDIL DAX 11000 28Şubat17 ALIM 3.17 3.22 2.87 2.92 10.4% 0.98 13.8 2.7-0.005-0.1% 0.001 11,837 0 DXDIM DAX 10250 28Şubat17 ALIM 6.04 6.11 5.76 5.83 4.8% 1.00 7.4 2.6-0.001 0.0% 0.001 11,838 0 DXDIN DAX 9500 28Şubat17 ALIM 8.93 9.00 8.67 8.74 3.0% 1.00 5.1 2.6 0.000 0.0% 0.001 11,839 0 DXDJB DAX 12500 31Mart17 ALIM 0.18 0.19 0.15 0.16 19.4% 0.15 37.6 17.3-0.010-5.3% 0.001 12,549 218 DXDJA DAX 12000 31Mart17 ALIM 0.73 0.75 0.63 0.65 15.6% 0.40 24.9 6.4-0.019-2.5% 0.001 12,195 14 DXDJC DAX 11500 31Mart17 ALIM 1.89 1.92 1.70 1.73 11.1% 0.67 16.0 3.9-0.018-0.9% 0.001 11,999 0 DXDJD DAX 11000 31Mart17 ALIM 3.43 3.49 3.20 3.26 7.1% 0.84 11.0 3.1-0.011-0.3% 0.001 11,907 0 DXDJE DAX 10500 31Mart17 ALIM 5.21 5.27 4.96 5.02 5.0% 0.92 8.0 2.8-0.007-0.1% 0.001 11,870 0 DXDJJ DAX 13250 28Nisan17 ALIM YENİ 0.08 0.09 0.06 0.07 30.8% 0.06 33.5 43.2-0.004-4.3% 0.001 13,273 0 DXDJH DAX 12750 28Nisan17 ALIM 0.24 0.25 0.20 0.21 19.5% 0.15 28.1 17.0-0.008-3.5% 0.001 12,815 0 DXDJG DAX 12250 28Nisan17 ALIM 0.71 0.73 0.62 0.64 14.3% 0.33 20.8 7.8-0.015-2.0% 0.001 12,440 1 DXDJF DAX 11750 28Nisan17 ALIM 1.62 1.65 1.48 1.50 9.7% 0.55 15.1 4.7-0.016-1.0% 0.001 12,179 0 DXDJK DAX 11000 28Nisan17 ALIM YENİ 3.73 3.77 3.51 3.55 6.2% 0.79 9.5 3.3-0.012-0.3% 0.001 11,980 0 DAX DXDJL DAX 12750 31Mayıs17 ALIM YENİ 0.57 0.58 0.48 0.49 18.6% 0.23 18.8 11.0-0.011-1.9% 0.001 12,901 0 11,821 DXDJI DAX 13000 30Haziran17 ALIM 0.59 0.60 0.52 0.53 13.3% 0.22 16.7 11.9-0.009-1.6% 0.001 13,156 0 0.75% DXDUK DAX 11250 28Şubat17 SATIM 0.04 0.06 0.08 0.09-41.2% -0.06 56.8 40.7-0.010-20.6% 0.001 11,234 77 DXDUG DAX 10750 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.001 10,742 18 DXDUH DAX 10000 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 9,992 138 DXDUI DAX 9250 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 9,242 555 DXDUJ DAX 8500 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 8,492 115 DXDUN DAX 12000 31Mart17 SATIM 1.40 1.44 1.68 1.72-16.5% -0.60 19.0 4.3-0.018-1.3% 0.001 11,626 0 DXDUO DAX 11500 31Mart17 SATIM 0.66 0.68 0.82 0.84-19.3% -0.33 22.0 7.9-0.017-2.6% 0.001 11,323 4 DXDUL DAX 11000 31Mart17 SATIM 0.31 0.32 0.39 0.40-20.3% -0.16 24.0 15.9-0.012-3.7% 0.001 10,917 178 DXDUM DAX 10500 31Mart17 SATIM 0.15 0.16 0.19 0.20-20.5% -0.08 24.5 32.1-0.007-4.6% 0.001 10,458 207 DXDVA DAX 10000 31Mart17 SATIM 0.07 0.08 0.09 0.10-21.1% -0.04 a.d. a.d. a.d. a.d. 0.001 9,979 91 DXDVF DAX 12250 28Nisan17 SATIM YENİ 2.35 2.39 2.63 2.67-10.6% -0.67 12.7 3.9-0.014-0.6% 0.001 11,629 0 DXDVB DAX 11750 28Nisan17 SATIM 1.36 1.39 1.57 1.60-13.2% -0.46 14.8 5.7-0.016-1.2% 0.001 11,389 1 DXDVC DAX 11000 28Nisan17 SATIM 0.57 0.58 0.68 0.69-16.1% -0.22 17.0 12.0-0.012-2.0% 0.001 10,849 5 DXDVD DAX 10250 28Nisan17 SATIM 0.24 0.25 0.29 0.30-16.9% -0.10 17.7 27.0-0.007-2.7% 0.001 10,185 58 DXDVG DAX 9750 28Nisan17 SATIM YENİ 0.14 0.15 0.17 0.18-17.1% -0.06 17.8 46.6-0.004-3.1% 0.001 9,711 0 DXDVH DAX 10250 31Mayıs17 SATIM YENİ 0.49 0.50 0.56 0.57-12.4% -0.14 12.8 18.6-0.008-1.6% 0.001 10,120 0 DXDVE DAX 10500 30Haziran17 SATIM 0.82 0.83 0.91 0.92-9.8% -0.20 10.9 13.2-0.009-1.0% 0.001 10,284 44 12

Dün SPDGN S&P500 2400 28Şubat17 ALIM 0.08 0.09 0.07 0.08 13.3% 0.18 89.5 3.1 0.000-0.2% 0.005 2,405 3 SPDGK S&P500 2300 28Şubat17 ALIM 1.04 1.08 0.92 0.96 12.8% 0.84 33.3 0.7-0.001-0.1% 0.005 2,360 0 SPDGL S&P500 2150 28Şubat17 ALIM 3.68 3.72 3.53 3.57 4.2% 0.98 11.3 0.6-0.001 0.0% 0.005 2,355 0 SPDGM S&P500 2000 28Şubat17 ALIM 6.39 6.45 6.25 6.31 2.2% 1.00 6.6 0.6-0.001 0.0% 0.005 2,356 0 SPDHB S&P500 2550 31Mart17 ALIM 0.04 0.06 0.04 0.06 0.0% 0.06 40.0 9.7 0.000-0.1% 0.005 2,553 0 SPDGO S&P500 2400 31Mart17 ALIM 0.36 0.38 0.31 0.33 15.6% 0.32 36.7 1.7 0.000-0.1% 0.005 2,421 4 SPDHA S&P500 2250 31Mart17 ALIM 2.15 2.19 2.01 2.05 6.9% 0.79 15.4 0.7-0.001 0.0% 0.005 2,371 1 SPDHC S&P500 2100 31Mart17 ALIM 4.66 4.70 4.52 4.56 3.1% 0.93 8.4 0.6-0.001 0.0% 0.005 2,359 0 SPDHF S&P500 2600 28Nisan17 ALIM YENİ 0.06 0.07 0.05 0.07 8.3% 0.06 37.8 9.2 0.000-0.1% 0.005 2,604 0 SPDHE S&P500 2450 28Nisan17 ALIM 0.31 0.32 0.27 0.28 14.5% 0.24 32.2 2.3 0.000-0.1% 0.005 2,468 29 S&P 500 SPDHD S&P500 2300 28Nisan17 ALIM 1.68 1.71 1.56 1.59 7.6% 0.64 16.0 0.9-0.001-0.1% 0.005 2,394 0 2,354 SPDHG S&P500 2150 28Nisan17 ALIM YENİ 3.94 3.99 3.80 3.85 3.7% 0.85 9.1 0.6-0.001 0.0% 0.005 2,370 0 0.45% SPDSK S&P500 2300 28Şubat17 SATIM 0.08 0.09 0.11 0.12-26.1% -0.16 81.2 3.3 0.000 0.1% 0.005 2,295 0 SPDSH S&P500 2200 28Şubat17 SATIM 0.02 0.04 0.03 0.05-25.0% -0.04 a.d. a.d. a.d. a.d. 0.005 2,198 13 SPDSI S&P500 2050 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.005 2,048 20 SPDSJ S&P500 1900 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.005 1,898 35 SPDSN S&P500 2350 31Mart17 SATIM 0.73 0.76 0.83 0.86-11.8% -0.49 27.6 1.1 0.000 0.1% 0.005 2,308 5 SPDSL S&P500 2250 31Mart17 SATIM 0.28 0.29 0.32 0.33-12.3% -0.21 31.3 2.7 0.000 0.0% 0.005 2,234 6 SPDSM S&P500 2100 31Mart17 SATIM 0.09 0.10 0.11 0.12-17.4% -0.07 28.8 8.3 0.000 0.0% 0.005 2,094 27 SPDSO S&P500 2000 31Mart17 SATIM 0.05 0.06 0.05 0.06 0.0% -0.03 a.d. a.d. a.d. a.d. 0.005 1,997 53 SPDTD S&P500 2500 28Nisan17 SATIM YENİ 2.84 2.89 3.03 3.08-6.2% -0.86 12.7 0.6 0.001 0.0% 0.005 2,341 0 SPDTC S&P500 2350 28Nisan17 SATIM YENİ 1.03 1.05 1.14 1.16-9.6% -0.48 19.7 1.1 0.000 0.0% 0.005 2,292 0 SPDTA S&P500 2200 28Nisan17 SATIM 0.38 0.39 0.42 0.43-9.4% -0.19 21.6 2.8 0.000 0.0% 0.005 2,178 2 SPDTB S&P500 2050 28Nisan17 SATIM 0.15 0.16 0.17 0.18-11.4% -0.08 21.4 7.1 0.000 0.0% 0.005 2,041 2 DJDDB DOW JONES 21000 28Şubat17 ALIM 0.07 0.08 0.06 0.07 15.4% 0.19 96.2 28.8 0.000 0.0% 0.0005 21,044 21 DJDCO DOW JONES 20000 28Şubat17 ALIM 1.18 1.22 1.08 1.12 9.1% 0.89 27.3 6.2 0.000 0.0% 0.0005 20,673 0 DJDDA DOW JONES 18000 28Şubat17 ALIM 4.76 4.81 4.67 4.72 1.9% 1.00 7.8 5.5 0.000 0.0% 0.0005 20,654 0 DJDDC DOW JONES 21000 31Mart17 ALIM 0.36 0.38 0.33 0.35 8.8% 0.35 34.7 15.9 0.000 0.0% 0.0005 21,210 151 DJDDD DOW JONES 20000 31Mart17 ALIM 1.48 1.51 1.41 1.44 4.9% 0.72 18.1 7.6 0.000 0.0% 0.0005 20,833 7 DJDDE DOW JONES 19000 31Mart17 ALIM 3.08 3.12 2.99 3.03 3.0% 0.89 10.7 6.2 0.000 0.0% 0.0005 20,722 0 DJDDG DOW JONES 22000 28Nisan17 ALIM YENİ 0.13 0.14 0.10 0.11 28.6% 0.13 36.1 41.4 0.000 0.0% 0.0005 22,077 0 Dow Jones DJDDF DOW JONES 21000 28Nisan17 ALIM 0.56 0.58 0.53 0.55 5.6% 0.39 25.3 14.3 0.000 0.0% 0.0005 21,320 26 20,642 DJDDH DOW JONES 20000 28Nisan17 ALIM YENİ 1.68 1.71 1.63 1.66 3.0% 0.68 14.9 8.1 0.000 0.0% 0.0005 20,944 0 0.34% DJDYR DOW JONES 20000 28Şubat17 SATIM 0.04 0.06 0.06 0.07-23.1% -0.11 68.8 49.4 0.000-0.1% 0.0005 19,967 21 DJDVZ DOW JONES 19000 28Şubat17 SATIM - - 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 0.0005 18,983 35 DJDYP DOW JONES 17000 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.0005 16,983 18 DJDYU DOW JONES 20750 31Mart17 SATIM 0.78 0.81 0.87 0.90-10.2% -0.54 25.2 10.1 0.000 0.0% 0.0005 20,303 0 DJDYS DOW JONES 19750 31Mart17 SATIM 0.24 0.25 0.27 0.28-10.9% -0.21 31.7 26.7 0.000 0.0% 0.0005 19,612 111 DJDYT DOW JONES 18750 31Mart17 SATIM 0.10 0.11 0.11 0.12-8.7% -0.08 30.1 65.5 0.000-0.1% 0.0005 18,689 14 DJDYY DOW JONES 21000 28Nisan17 SATIM YENİ 1.24 1.27 1.34 1.37-7.4% -0.61 18.1 9.0 0.000 0.0% 0.0005 20,299 3 DJDYZ DOW JONES 20000 28Nisan17 SATIM YENİ 0.56 0.58 0.62 0.64-9.5% -0.32 20.7 17.3 0.000 0.0% 0.0005 19,680 0 DJDYV DOW JONES 19000 28Nisan17 SATIM 0.26 0.27 0.28 0.29-7.0% -0.15 22.0 35.7 0.000 0.0% 0.0005 18,851 13 13

Dün FTDDE FTSE100 7500 28Şubat17 ALIM 0.01 0.03 0.02 0.04-33.3% 0.06 74.5 33.4-0.005-24.4% 0.001 7,507 0 FTDDC FTSE100 7200 28Şubat17 ALIM 0.45 0.47 0.51 0.53-11.5% 0.65 46.4 3.4-0.021-4.5% 0.001 7,304 0 FTDDD FTSE100 6700 28Şubat17 ALIM 2.55 2.59 2.62 2.66-2.7% 0.98 12.4 2.3-0.003-0.1% 0.001 7,273 0 FTDDF FTSE100 7600 31Mart17 ALIM 0.09 0.10 0.10 0.11-9.5% 0.14 47.1 16.0-0.005-5.1% 0.001 7,622 0 FTDDG FTSE100 7200 31Mart17 ALIM 0.72 0.74 0.76 0.78-5.2% 0.56 25.1 4.0-0.010-1.4% 0.001 7,364 0 FTDDH FTSE100 6800 31Mart17 ALIM 2.16 2.19 2.22 2.25-2.7% 0.85 12.8 2.6-0.006-0.3% 0.001 7,284 0 FTDDJ FTSE100 7800 28Nisan17 ALIM YENİ 0.07 0.08 0.08 0.09-11.8% 0.10 38.6 23.4-0.003-4.0% 0.001 7,818 0 FTSE 100 FTDDI FTSE100 7500 28Nisan17 ALIM 0.29 0.30 0.31 0.32-6.3% 0.27 29.8 8.3-0.007-2.4% 0.001 7,566 0 7,286 FTDDK FTSE100 7200 28Nisan17 ALIM YENİ 0.88 0.90 0.93 0.95-5.3% 0.54 19.4 4.2-0.009-1.0% 0.001 7,399 0-0.17% FTDYR FTSE100 7100 28Şubat17 SATIM 0.09 0.10 0.09 0.10 0.0% -0.19 69.2 11.3-0.015-15.3% 0.001 7,078 0 FTDVZ FTSE100 6800 28Şubat17 SATIM 0.01 0.03 0.02 0.04-33.3% -0.04 a.d. a.d. a.d. a.d. 0.001 6,793 0 FTDYP FTSE100 6300 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 6,293 0 FTDYS FTSE100 7300 31Mart17 SATIM 0.73 0.75 0.71 0.74 2.1% -0.56 25.0 3.9-0.010-1.4% 0.001 7,134 0 FTDYT FTSE100 6900 31Mart17 SATIM 0.22 0.23 0.21 0.22 4.7% -0.20 29.5 11.1-0.007-3.2% 0.001 6,849 38 FTDYU FTSE100 6500 31Mart17 SATIM 0.07 0.08 0.07 0.08 0.0% -0.07 30.0 32.6-0.003-4.4% 0.001 6,482 10 FTDYY FTSE100 7300 28Nisan17 SATIM YENİ 0.99 1.01 0.97 0.99 2.0% -0.55 18.3 4.0-0.009-0.9% 0.001 7,077 0 FTDYZ FTSE100 7000 28Nisan17 SATIM YENİ 0.49 0.50 0.48 0.49 2.1% -0.31 21.1 7.0-0.008-1.6% 0.001 6,889 0 FTDYV FTSE100 6700 28Nisan17 SATIM 0.25 0.26 0.25 0.26 0.0% -0.17 22.1 13.0-0.005-2.1% 0.001 6,642 60 NKDDE NIKKEI 225 20500 28Şubat17 ALIM - - 0.01 0.03 0.0% 0.01 a.d. a.d. a.d. a.d. 0.05 20,519 2 NKDDD NIKKEI 225 19500 28Şubat17 ALIM 0.18 0.19 0.12 0.13 48.0% 0.33 54.6 19.0-0.028-15.0% 0.05 19,619 0 NKDDC NIKKEI 225 18000 28Şubat17 ALIM 2.01 2.04 1.76 1.79 14.1% 0.95 14.4 6.6-0.006-0.3% 0.05 19,273 0 NKDDG NIKKEI 225 20750 31Mart17 ALIM 0.09 0.10 0.07 0.08 26.7% 0.10 34.3 60.8-0.006-6.5% 0.05 20,812 0 NKDDF NIKKEI 225 19500 31Mart17 ALIM 0.53 0.55 0.45 0.46 18.7% 0.39 22.0 15.9-0.014-2.7% 0.05 19,843 4 NKDDH NIKKEI 225 18250 31Mart17 ALIM 1.72 1.75 1.54 1.57 11.6% 0.74 13.1 8.4-0.012-0.7% 0.05 19,342 0 NKDDJ NIKKEI 225 21500 28Nisan17 ALIM YENİ 0.12 0.13 0.09 0.10 31.6% 0.10 25.0 62.9-0.005-3.9% 0.05 21,581 0 Nikkei 225 NKDDI NIKKEI 225 20500 28Nisan17 ALIM 0.34 0.35 0.29 0.30 16.9% 0.23 20.4 27.4-0.009-2.6% 0.05 20,718 1 19,255 NKDDK NIKKEI 225 19250 28Nisan17 ALIM YENİ 1.03 1.05 0.92 0.94 11.8% 0.49 14.4 12.8-0.012-1.2% 0.05 19,905 0 0.97% NKDYR NIKKEI 225 19500 28Şubat17 SATIM 0.59 0.62 0.85 0.88-30.1% -0.67 33.7 9.3-0.028-4.6% 0.05 19,113 0 NKDYP NIKKEI 225 18500 28Şubat17 SATIM 0.06 0.07 0.13 0.14-51.9% -0.13 57.3 48.9-0.014-21.8% 0.05 18,456 3 NKDVZ NIKKEI 225 17000 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. a.d. a.d. 0.05 16,981 0 NKDYS NIKKEI 225 19250 31Mart17 SATIM 0.94 0.96 1.14 1.16-17.4% -0.53 17.2 11.7-0.015-1.6% 0.05 18,651 1 NKDYT NIKKEI 225 18000 31Mart17 SATIM 0.28 0.29 0.37 0.38-24.0% -0.21 22.4 30.0-0.010-3.6% 0.05 17,819 5 NKDYU NIKKEI 225 17000 31Mart17 SATIM 0.11 0.12 0.15 0.16-25.8% -0.09 23.6 71.2-0.005-4.5% 0.05 16,925 0 NKDYZ NIKKEI 225 19500 28Nisan17 SATIM YENİ 1.49 1.51 1.69 1.71-11.8% -0.57 11.6 11.0-0.012-0.8% 0.05 18,558 0 NKDYY NIKKEI 225 18500 28Nisan17 SATIM YENİ 0.77 0.78 0.90 0.92-14.8% -0.35 14.1 17.6-0.011-1.5% 0.05 18,013 0 NKDYV NIKKEI 225 17500 28Nisan17 SATIM 0.38 0.39 0.45 0.46-15.4% -0.20 15.7 31.9-0.008-2.1% 0.05 17,257 0 14

Dün NADDF NASDAQ100 5200 28Şubat17 ALIM 0.50 0.52 0.43 0.45 15.9% 0.86 31.9 3.2 0.000 0.0% 0.001 5,343 0 NADDD NASDAQ100 5000 28Şubat17 ALIM 1.21 1.23 1.12 1.14 8.0% 0.96 15.2 2.9 0.000 0.0% 0.001 5,339 0 NADDE NASDAQ100 4700 28Şubat17 ALIM 2.29 2.31 2.20 2.22 4.1% 0.99 8.3 2.8 0.000 0.0% 0.001 5,337 0 NADDG NASDAQ100 5300 31Mart17 ALIM 0.88 0.90 0.80 0.82 9.9% 0.56 24.1 2.5 0.000 0.0% 0.002 5,424 0 NADDH NASDAQ100 5000 31Mart17 ALIM 2.60 2.64 2.46 2.49 5.9% 0.85 12.5 1.6 0.000 0.0% 0.002 5,364 0 NADDI NASDAQ100 4700 31Mart17 ALIM 4.66 4.70 4.50 4.54 3.5% 0.94 7.8 1.5 0.000 0.0% 0.002 5,348 0 NADDK NASDAQ100 5700 28Nisan17 ALIM YENİ 0.16 0.17 0.15 0.16 6.5% 0.14 33.0 9.5 0.000 0.0% 0.002 5,723 0 NASDAQ 100 NADDJ NASDAQ100 5400 28Nisan17 ALIM 0.80 0.82 0.72 0.74 11.0% 0.44 21.0 3.1 0.000 0.0% 0.002 5,513 3 5,331 NADDL NASDAQ100 5100 28Nisan17 ALIM YENİ 2.22 2.25 2.10 2.13 5.7% 0.73 12.5 1.9 0.000 0.0% 0.002 5,410 0 0.55% NADYS NASDAQ100 5000 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. a.d. a.d. 0.001 4,992 13 NADYP NASDAQ100 4800 28Şubat17 SATIM - - 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 0.001 4,792 0 NADYR NASDAQ100 4500 28Şubat17 SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.001 4,492 40 NADYV NASDAQ100 5300 31Mart17 SATIM 0.64 0.66 0.74 0.76-13.3% -0.44 25.8 3.1 0.000 0.0% 0.002 5,209 9 NADYT NASDAQ100 5000 31Mart17 SATIM 0.19 0.20 0.22 0.23-13.3% -0.15 29.5 9.2 0.000 0.0% 0.002 4,972 12 NADYU NASDAQ100 4700 31Mart17 SATIM 0.08 0.09 0.08 0.09 0.0% -0.06 27.6 23.9 0.000-0.1% 0.002 4,688 2 NADZP NASDAQ100 5400 28Nisan17 SATIM YENİ 1.27 1.30 1.41 1.44-9.8% -0.56 16.7 2.5 0.000 0.0% 0.002 5,221 0 NADYZ NASDAQ100 5100 28Nisan17 SATIM YENİ 0.52 0.53 0.60 0.61-13.2% -0.27 19.8 5.1 0.000 0.0% 0.002 5,027 0 NADYY NASDAQ100 4800 28Nisan17 SATIM 0.23 0.24 0.25 0.26-7.8% -0.12 20.3 11.1 0.000 0.0% 0.002 4,767 0 EUDDE EUROSTOXX50 3500 28Şubat17 ALIM 0.01 0.03 0.01 0.03 0.0% 0.02 a.d. a.d. a.d. a.d. 0.002 3,504 0 EUDDC EUROSTOXX50 3300 28Şubat17 ALIM 0.29 0.31 0.27 0.29 7.1% 0.54 45.6 2.4-0.023-7.7% 0.002 3,340 0 EUDDD EUROSTOXX50 3100 28Şubat17 ALIM 1.61 1.64 1.56 1.59 3.2% 0.95 14.8 1.4-0.006-0.4% 0.002 3,313 0 EUDDF EUROSTOXX50 3400 31Mart17 ALIM 0.26 0.27 0.25 0.26 3.9% 0.30 29.3 4.3-0.009-3.4% 0.002 3,435 0 EUDDG EUROSTOXX50 3200 31Mart17 ALIM 1.10 1.12 1.06 1.08 3.7% 0.69 15.8 1.9-0.009-0.8% 0.002 3,346 0 EUDDH EUROSTOXX50 3000 31Mart17 ALIM 2.41 2.44 2.36 2.39 2.1% 0.89 9.3 1.5-0.005-0.2% 0.002 3,317 0 EUDDK EUROSTOXX50 3700 28Nisan17 ALIM YENİ 0.03 0.05 0.03 0.05 0.0% 0.05 27.5 25.2-0.002-4.9% 0.002 3,706 0 Stoxx 50 EUDDI EUROSTOXX50 3500 28Nisan17 ALIM 0.21 0.22 0.20 0.21 4.9% 0.21 24.9 6.2-0.006-2.9% 0.002 3,529 0 3,308 EUDDJ EUROSTOXX50 3300 28Nisan17 ALIM YENİ 0.79 0.80 0.75 0.76 5.3% 0.50 16.0 2.6-0.009-1.1% 0.002 3,404 0 0.33% EUDYR EUROSTOXX50 3200 28Şubat17 SATIM 0.06 0.07 0.09 0.10-31.6% -0.16 57.6 8.2-0.013-19.8% 0.002 3,191 0 EUDVZ EUROSTOXX50 3000 28Şubat17 SATIM - - 0.01 0.03 0.0% -0.02 a.d. a.d. a.d. a.d. 0.002 2,996 0 EUDYP EUROSTOXX50 2800 28Şubat17 SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. a.d. a.d. 0.002 2,796 0 EUDYS EUROSTOXX50 3300 31Mart17 SATIM 0.61 0.62 0.67 0.68-8.9% -0.49 20.4 2.6-0.011-1.7% 0.002 3,219 0 EUDYT EUROSTOXX50 3100 31Mart17 SATIM 0.19 0.20 0.22 0.23-13.3% -0.19 24.2 6.9-0.007-3.6% 0.002 3,074 15 EUDYU EUROSTOXX50 2900 31Mart17 SATIM 0.06 0.07 0.08 0.09-23.5% -0.07 24.8 19.1-0.003-5.1% 0.002 2,891 0 EUDYZ EUROSTOXX50 3400 28Nisan17 SATIM YENİ 1.31 1.33 1.39 1.41-5.7% -0.65 12.5 2.0-0.008-0.6% 0.002 3,227 0 EUDYY EUROSTOXX50 3200 28Nisan17 SATIM YENİ 0.60 0.61 0.63 0.64-4.7% -0.37 15.4 3.5-0.009-1.4% 0.002 3,121 0 EUDYV EUROSTOXX50 3000 28Nisan17 SATIM 0.26 0.27 0.28 0.29-7.0% -0.18 16.8 7.3-0.006-2.2% 0.002 2,965 0 15

20-02-2017 Yayılma ı YAYILMA VARANTLARI Günlük Zaman Değeri Dün Tavan/Taban Fiyatı UZD1J BİST30 101000/106000 28Şubat17 YAYILMA ALIM 0.95 0.96 0.95 0.96 0.0% 0.14 1.9 395 0.009 0.9% 0.0002 106,000 9 UZD1I BİST30 96000/101000 28Şubat17 YAYILMA ALIM 0.99 1.00 0.99 1.00 0.0% 0.02 a.d. a.d. 0.002 a.d. 0.0002 101,000 0 UZD1K BİST30 91000/96000 28Şubat17 YAYILMA ALIM 0.99 1.00 0.99 1.00 0.0% 0.00 a.d. a.d. 0.001 a.d. 0.0002 96,000 0 UZD1L BİST30 86000/91000 28Şubat17 YAYILMA ALIM 0.99 1.00 0.99 1.00 0.0% 0.00 a.d. a.d. 0.000 a.d. 0.0002 91,000 0 BIST 30 UZD2A BİST30 114000/119000 28Nisan17 YAYILMA ALIM YENİ 0.25 0.26 0.27 0.28-7.3% 0.19 12.0 262-0.003-1.4% 0.0002 119,000 0 108,857 UZD1O BİST30 109000/114000 28Nisan17 YAYILMA ALIM YENİ 0.48 0.49 0.50 0.51-4.0% 0.23 6.7 216-0.002-0.4% 0.0002 114,000 0-0.36% UZD1N BİST30 106000/111000 28Nisan17 YAYILMA ALIM 0.63 0.64 0.64 0.65-1.6% 0.22 4.2 235 0.000-0.1% 0.0002 111,000 2 VIOP 30 UZD1M BİST30 101000/106000 28Nisan17 YAYILMA ALIM 0.81 0.82 0.81 0.82 0.0% 0.14 1.7 361 0.001 0.1% 0.0002 106,000 0 Şubat UZD2S BİST30 99000/94000 28Şubat17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. -0.002 a.d. 0.0002 94,000 1 109.250 UZD2P BİST30 94000/89000 28Şubat17 YAYILMA SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 0.0002 89,000 66-0.32% UZD2R BİST30 89000/84000 28Şubat17 YAYILMA SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 0.0002 84,000 498 UZD2T BİST30 84000/79000 28Şubat17 YAYILMA SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 0.0002 79,000 10 UZD2Z BİST30 111000/106000 28Nisan17 YAYILMA SATIM YENİ 0.49 0.50 0.48 0.49 2.1% -0.22 5.0 233-0.001-0.2% 0.0002 106,000 0 UZD2Y BİST30 106000/101000 28Nisan17 YAYILMA SATIM YENİ 0.29 0.30 0.28 0.29 3.5% -0.17 7.5 291-0.003-0.9% 0.0002 101,000 0 UZD2U BİST30 101000/96000 28Nisan17 YAYILMA SATIM 0.16 0.17 0.15 0.16 6.5% -0.11 9.6 448-0.003-1.6% 0.0002 96,000 68 UZD2V BİST30 96000/91000 28Nisan17 YAYILMA SATIM 0.08 0.09 0.08 0.09 0.0% -0.07 11.3 772-0.002-2.4% 0.0002 91,000 13 ERD1M EREGLI 4.3/4.6 28Şubat17 YAYILMA ALIM 0.29 0.30 0.29 0.30 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 4.60 3 ERD1L EREGLI 4/4.3 28Şubat17 YAYILMA ALIM 0.29 0.30 0.29 0.30 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 4.30 0 ERD1O EREGLI 5.9/6.2 31Mart17 YAYILMA ALIM 0.14 0.15 0.17 0.18-17.1% 0.24 6.3 0.042-0.001-0.7% 1.0 6.20 0 ERD1N EREGLI 5.6/5.9 31Mart17 YAYILMA ALIM 0.21 0.22 0.23 0.24-8.5% 0.19 2.8 0.052 0.000 0.1% 1.0 5.90 4 EREGL ERD2B EREGLI 6.3/6.7 28Nisan17 YAYILMA ALIM YENİ 0.10 0.11 0.13 0.14-22.2% 0.20 8.0 0.050-0.001-1.3% 1.0 6.70 0 5.815 ERD2A EREGLI 5.9/6.3 28Nisan17 YAYILMA ALIM YENİ 0.19 0.20 0.22 0.23-13.3% 0.24 4.4 0.042-0.001-0.3% 1.0 6.30 0-2.02% ERD2T EREGLI 4.3/4 28Şubat17 YAYILMA SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 4.00 0 ERD2U EREGLI 4/3.7 28Şubat17 YAYILMA SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 3.70 0 ERD2V EREGLI 5.7/5.4 31Mart17 YAYILMA SATIM 0.09 0.10 0.07 0.08 26.7% -0.18 6.7 0.057-0.001-1.4% 1.0 5.40 6 ERD2Y EREGLI 5.4/5.1 31Mart17 YAYILMA SATIM 0.05 0.06 0.03 0.05 37.5% -0.12 8.8 0.086-0.001-2.5% 1.0 5.10 0 ERD2Z EREGLI 6.1/5.7 28Nisan17 YAYILMA SATIM YENİ 0.20 0.21 0.17 0.18 17.1% -0.22 3.3 0.046 0.000-0.2% 1.0 5.70 0 ERD3P EREGLI 5.7/5.3 28Nisan17 YAYILMA SATIM YENİ 0.12 0.13 0.10 0.11 19.0% -0.18 5.1 0.057-0.001-0.8% 1.0 5.30 0 GAD4N GARANTI 8.2/8.8 28Şubat17 YAYILMA ALIM 0.53 0.54 0.55 0.56-3.6% 0.25 2.9 0.039 0.007 1.3% 1.0 8.80 1 GAD4M GARANTI 7.6/8.2 28Şubat17 YAYILMA ALIM 0.59 0.60 0.59 0.60 0.0% 0.03 a.d. a.d. 0.002 a.d. 1.0 8.20 0 GAD4L GARANTI 7/7.6 28Şubat17 YAYILMA ALIM 0.59 0.60 0.59 0.60 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 7.60 0 GAD5B GARANTI 8.2/8.8 31Mart17 YAYILMA ALIM 0.48 0.49 0.50 0.51-4.0% 0.19 1.8 0.052 0.001 0.3% 1.0 8.80 0 GAD5A GARANTI 7.6/8.2 31Mart17 YAYILMA ALIM 0.55 0.56 0.56 0.57-1.8% 0.08 0.5 0.129 0.001 0.2% 1.0 8.20 1 GAD4O GARANTI 7/7.6 31Mart17 YAYILMA ALIM 0.58 0.59 0.58 0.59 0.0% 0.03 a.d. a.d. 0.001 a.d. 1.0 7.60 0 GAD5E GARANTI 9.7/10.3 28Nisan17 YAYILMA ALIM YENİ 0.11 0.12 0.13 0.14-14.8% 0.17 9.6 0.059-0.002-1.7% 1.0 10.30 0 GARAN GAD5D GARANTI 9.1/9.7 28Nisan17 YAYILMA ALIM YENİ 0.24 0.25 0.25 0.26-3.9% 0.24 5.9 0.042-0.001-0.6% 1.0 9.70 0 8.955 GAD5C GARANTI 8.5/9.1 28Nisan17 YAYILMA ALIM YENİ 0.38 0.39 0.40 0.41-4.9% 0.22 2.8 0.046 0.000 0.0% 1.0 9.10 0-0.89% GAD8S GARANTI 8.2/7.6 28Şubat17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.04 a.d. a.d. -0.003 a.d. 1.0 7.60 10 GAD8R GARANTI 7.6/7 28Şubat17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 7.00 0 GAD8P GARANTI 7/6.4 28Şubat17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 6.40 0 GAD8V GARANTI 8.4/7.8 31Mart17 YAYILMA SATIM 0.08 0.09 0.07 0.08 13.3% -0.15 11.2 0.068-0.002-2.9% 1.0 7.80 17 GAD8U GARANTI 7.8/7.2 31Mart17 YAYILMA SATIM 0.03 0.05 0.02 0.04 33.3% -0.06 11.2 0.155-0.002-3.9% 1.0 7.20 42 GAD8T GARANTI 7.2/6.6 31Mart17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. -0.001 a.d. 1.0 6.60 0 GAD8Y GARANTI 9.4/8.8 28Nisan17 YAYILMA SATIM YENİ 0.36 0.37 0.34 0.35 5.8% -0.22 3.0 0.045 0.000 0.0% 1.0 8.80 0 GAD8Z GARANTI 8.8/8.2 28Nisan17 YAYILMA SATIM YENİ 0.21 0.22 0.20 0.21 4.9% -0.20 5.2 0.049-0.001-0.7% 1.0 8.20 0 GAD9P GARANTI 8.2/7.6 28Nisan17 YAYILMA SATIM YENİ 0.11 0.12 0.10 0.11 9.5% -0.14 7.3 0.073-0.002-1.5% 1.0 7.60 0 (bin adet) 16

20-02-2017 Yayılma ı YAYILMA VARANTLARI Günlük Zaman Değeri Dün Tavan/Taban Fiyatı HAD2B HALKBANK 10/10.7 28Şubat17 YAYILMA ALIM 0.67 0.68 0.68 0.69-1.5% 0.09 0.7 0.118 0.005 0.7% 1.0 10.70 0 HAD2A HALKBANK 9.3/10 28Şubat17 YAYILMA ALIM 0.69 0.70 0.69 0.70 0.0% 0.01 a.d. a.d. 0.001 a.d. 1.0 10.00 0 HAD2D HALKBANK 10.9/11.6 31Mart17 YAYILMA ALIM 0.47 0.48 0.51 0.52-7.8% 0.24 3.4 0.042 0.000 0.1% 1.0 11.60 0 HAD2C HALKBANK 10.2/10.9 31Mart17 YAYILMA ALIM 0.59 0.60 0.62 0.63-4.8% 0.14 1.2 0.073 0.002 0.3% 1.0 10.90 0 HALKB HAD2F HALKBANK 11.7/12.4 28Nisan17 YAYILMA ALIM YENİ 0.26 0.27 0.29 0.30-10.2% 0.21 6.0 0.048-0.002-0.8% 1.0 12.40 0 11.325 HAD2E HALKBANK 11/11.7 28Nisan17 YAYILMA ALIM YENİ 0.41 0.42 0.44 0.45-6.7% 0.21 3.1 0.048 0.000-0.1% 1.0 11.70 0 0.00% HAD2Z HALKBANK 9.4/8.7 28Şubat17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 8.70 0 HAD3P HALKBANK 8.7/8 28Şubat17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 8.00 0 HAD3R HALKBANK 10.7/10 31Mart17 YAYILMA SATIM 0.13 0.14 0.11 0.12 17.4% -0.15 8.9 0.066-0.003-2.4% 1.0 10.00 60 HAD3S HALKBANK 10/9.3 31Mart17 YAYILMA SATIM 0.05 0.07 0.05 0.06 9.1% -0.08 10.0 0.127-0.002-3.9% 1.0 9.30 0 HAD3T HALKBANK 11.3/10.6 28Nisan17 YAYILMA SATIM YENİ 0.30 0.31 0.27 0.28 10.9% -0.19 3.9 0.052-0.001-0.5% 1.0 10.60 0 HAD3U HALKBANK 10.6/9.9 28Nisan17 YAYILMA SATIM YENİ 0.18 0.19 0.16 0.17 12.1% -0.15 5.4 0.068-0.002-1.1% 1.0 9.90 0 ISCTR ISD2G ISBANK 5/5.4 28Şubat17 YAYILMA ALIM 0.39 0.40 0.39 0.40 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 5.40 0 6.255 ISD2F ISBANK 4.6/5 28Şubat17 YAYILMA ALIM 0.39 0.40 0.39 0.40 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 5.00 0-1.26% ISD3U ISBANK 5/4.6 28Şubat17 YAYILMA SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 4.60 1 ISD3V ISBANK 4.6/4.2 28Şubat17 YAYILMA SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 4.20 0 THD4D TURK HAVA Y 5.5/6 28Şubat17 YAYILMA ALIM 0.25 0.26 0.25 0.26 0.0% 0.69 14.7 0.015-0.002-0.9% 1.0 6.00 0 THD4C TURK HAVA Y 5/5.5 28Şubat17 YAYILMA ALIM 0.47 0.48 0.47 0.48 0.0% 0.15 1.2 0.068 0.004 0.9% 1.0 5.50 0 THD4F TURK HAVA Y 5.7/6.1 31Mart17 YAYILMA ALIM 0.19 0.20 0.19 0.20 0.0% 0.30 6.2 0.033-0.001-0.5% 1.0 6.10 0 THD4E TURK HAVA Y 5.3/5.7 31Mart17 YAYILMA ALIM 0.30 0.31 0.30 0.31 0.0% 0.22 2.2 0.047 0.001 0.3% 1.0 5.70 0 THYAO THD4H TURK HAVA Y 6/6.4 28Nisan17 YAYILMA ALIM YENİ 0.14 0.15 0.14 0.15 0.0% 0.22 5.7 0.045-0.001-0.7% 1.0 6.40 0 5.725 THD4G TURK HAVA Y 5.6/6 28Nisan17 YAYILMA ALIM YENİ 0.24 0.25 0.24 0.25 0.0% 0.22 2.9 0.046 0.000 0.0% 1.0 6.00 0 0.35% THD6Z TURK HAVA Y 5.6/5.1 28Şubat17 YAYILMA SATIM 0.04 0.06 0.05 0.06-9.1% -0.28 26.2 0.037-0.007-13.6% 1.0 5.10 0 THD7P TURK HAVA Y 5.1/4.6 28Şubat17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.02 a.d. a.d. -0.001 a.d. 1.0 4.60 61 THD7R TURK HAVA Y 5.5/5.1 31Mart17 YAYILMA SATIM 0.08 0.09 0.09 0.10-10.5% -0.19 9.3 0.053-0.002-2.2% 1.0 5.10 40 THD7S TURK HAVA Y 5.1/4.7 31Mart17 YAYILMA SATIM 0.03 0.05 0.03 0.05 0.0% -0.09 9.8 0.112-0.001-3.4% 1.0 4.70 0 THD7T TURK HAVA Y 6/5.6 28Nisan17 YAYILMA SATIM YENİ 0.21 0.22 0.21 0.22 0.0% -0.22 3.3 0.046 0.000-0.2% 1.0 5.60 0 THD7U TURK HAVA Y 5.6/5.2 28Nisan17 YAYILMA SATIM YENİ 0.12 0.13 0.12 0.13 0.0% -0.18 5.3 0.055-0.001-0.9% 1.0 5.20 0 TUD1F TUPRAS 80/85 31Mart17 YAYILMA ALIM 0.68 0.69 0.65 0.66 4.6% 0.24 3.3 0.212 0.001 0.1% 0.2 85.00 0 TUD1E TUPRAS 75/80 31Mart17 YAYILMA ALIM 0.86 0.87 0.85 0.86 1.2% 0.13 1.1 0.387 0.003 0.3% 0.2 80.00 0 TUPRS TUD1H TUPRAS 91/97 28Nisan17 YAYILMA ALIM YENİ 0.11 0.12 0.10 0.11 9.5% 0.12 13.4 0.425-0.003-2.7% 0.2 97.00 0 83.575 TUD1G TUPRAS 85/91 28Nisan17 YAYILMA ALIM YENİ 0.30 0.31 0.27 0.28 10.9% 0.22 9.1 0.230-0.004-1.2% 0.2 91.00 0 0.72% TUD1U TUPRAS 75/70 31Mart17 YAYILMA SATIM 0.08 0.09 0.10 0.11-19.0% -0.09 12.7 0.578-0.004-4.3% 0.2 70.00 0 TUD1V TUPRAS 70/65 31Mart17 YAYILMA SATIM 0.03 0.05 0.04 0.06-20.0% -0.04 a.d. a.d. -0.002 a.d. 0.2 65.00 0 TUD1Y TUPRAS 86/80 28Nisan17 YAYILMA SATIM YENİ 0.78 0.79 0.80 0.81-2.5% -0.24 2.9 0.207 0.001 0.1% 0.2 80.00 0 TUD1Z TUPRAS 80/74 28Nisan17 YAYILMA SATIM YENİ 0.46 0.47 0.49 0.50-6.1% -0.24 5.6 0.212-0.003-0.6% 0.2 74.00 0 (bin adet) 17

20-02-2017 Yayılma ı YAYILMA VARANTLARI Günlük Zaman Değeri Dün Tavan/Taban Fiyatı VAD3M VAKIFBANK 4.6/5 28Şubat17 YAYILMA ALIM 0.37 0.38 0.38 0.39-2.6% 0.20 1.8 0.050 0.004 1.1% 1.0 5.00 0 VAD3L VAKIFBANK 4.2/4.6 28Şubat17 YAYILMA ALIM 0.39 0.40 0.39 0.40 0.0% 0.02 a.d. a.d. 0.001 a.d. 1.0 4.60 0 VAD3O VAKIFBANK 4.8/5.2 31Mart17 YAYILMA ALIM 0.29 0.30 0.31 0.32-6.3% 0.26 2.8 0.038 0.001 0.2% 1.0 5.20 0 VAD3N VAKIFBANK 4.4/4.8 31Mart17 YAYILMA ALIM 0.36 0.37 0.37 0.38-2.7% 0.11 0.7 0.088 0.001 0.3% 1.0 4.80 0 VAKBN VAD4B VAKIFBANK 5.6/6 28Nisan17 YAYILMA ALIM YENİ 0.09 0.10 0.12 0.13-24.0% 0.21 8.2 0.049-0.001-1.4% 1.0 6.00 0 5.155 VAD4A VAKIFBANK 5.2/5.6 28Nisan17 YAYILMA ALIM YENİ 0.19 0.20 0.22 0.23-13.3% 0.26 4.5 0.039-0.001-0.3% 1.0 5.60 0-2.09% VAD6R VAKIFBANK 4.4/4 28Şubat17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.01 a.d. a.d. 0.000 a.d. 1.0 4.00 0 VAD6S VAKIFBANK 4/3.6 28Şubat17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% 0.00 a.d. a.d. 0.000 a.d. 1.0 3.60 0 VAD6T VAKIFBANK 4.8/4.4 31Mart17 YAYILMA SATIM 0.05 0.07 0.04 0.06 20.0% -0.15 9.6 0.066-0.002-2.7% 1.0 4.40 0 VAD6U VAKIFBANK 4.4/4 31Mart17 YAYILMA SATIM 0.01 0.03 0.01 0.03 0.0% -0.06 9.5 0.169-0.001-4.5% 1.0 4.00 0 VAD6V VAKIFBANK 5.3/4.9 28Nisan17 YAYILMA SATIM YENİ 0.17 0.18 0.14 0.15 20.7% -0.23 4.2 0.043-0.001-0.4% 1.0 4.90 0 VAD6Y VAKIFBANK 4.9/4.5 28Nisan17 YAYILMA SATIM YENİ 0.09 0.10 0.07 0.08 26.7% -0.17 6.4 0.060-0.001-1.2% 1.0 4.50 0 DXD4B DAX 11500/12000 28Şubat17 YAYILMA ALIM 1.25 1.28 1.02 1.05 22.2% 0.75 24.9 3.547-0.004-0.3% 0.001 12,000 0 DXD4A DAX 11000/11500 28Şubat17 YAYILMA ALIM 1.90 1.91 1.88 1.89 1.1% 0.06 0.8 43.831 0.004 0.2% 0.001 11,500 0 DXD3O DAX 10500/11000 28Şubat17 YAYILMA ALIM 1.92 1.93 1.93 1.94-0.5% 0.00 a.d. a.d. 0.000 a.d. 0.001 11,000 0 DXD4C DAX 12250/13000 31Mart17 YAYILMA ALIM 0.26 0.27 0.20 0.21 29.3% 0.22 37.8 11.795-0.012-4.4% 0.001 13,000 0 DXD4D DAX 11500/12250 31Mart17 YAYILMA ALIM 1.62 1.64 1.46 1.48 10.9% 0.53 13.5 4.898-0.007-0.4% 0.001 12,250 0 DXD4E DAX 10750/11500 31Mart17 YAYILMA ALIM 2.66 2.68 2.60 2.62 2.3% 0.18 2.0 14.130 0.004 0.2% 0.001 11,500 0 DXD4H DAX 12500/13250 28Nisan17 YAYILMA ALIM YENİ 0.29 0.30 0.25 0.26 15.7% 0.18 28.0 13.956-0.009-3.0% 0.001 13,250 0 DAX DXD4G DAX 11750/12500 28Nisan17 YAYILMA ALIM YENİ 1.31 1.33 1.19 1.21 10.0% 0.41 12.4 6.328-0.009-0.6% 0.001 12,500 0 11,821 DXD4F DAX 11000/11750 28Nisan17 YAYILMA ALIM YENİ 2.37 2.39 2.30 2.32 3.0% 0.25 3.2 10.249 0.002 0.1% 0.001 11,750 0 0.75% DXD6U DAX 11000/10500 28Şubat17 YAYILMA SATIM 0.01 0.03 0.02 0.04-33.3% -0.02 a.d. a.d. -0.003 a.d. 0.001 10,500 3 DXD6V DAX 10500/10000 28Şubat17 YAYILMA SATIM - - 0.01 0.03 0.0% 0.00 a.d. a.d. -0.001 a.d. 0.001 10,000 61 DXD6Y DAX 10000/9500 28Şubat17 YAYILMA SATIM - - 0.01 0.03 25.0% 0.00 a.d. a.d. 0.000 a.d. 0.001 9,500 31 DXD6Z DAX 12250/11500 31Mart17 YAYILMA SATIM 1.55 1.57 1.73 1.75-10.3% -0.50 11.6 5.179 0.000 0.0% 0.001 11,500 0 DXD7P DAX 11500/10750 31Mart17 YAYILMA SATIM 0.45 0.46 0.56 0.57-19.5% -0.25 21.0 10.578-0.011-2.3% 0.001 10,750 0 DXD7R DAX 10750/10000 31Mart17 YAYILMA SATIM 0.12 0.13 0.16 0.17-24.2% -0.08 23.5 34.434-0.005-4.2% 0.001 10,000 0 DXD7S DAX 12250/11500 28Nisan17 YAYILMA SATIM YENİ 1.55 1.57 1.70 1.72-8.8% -0.37 7.5 6.986-0.001-0.1% 0.001 11,500 0 DXD7T DAX 11500/10750 28Nisan17 YAYILMA SATIM YENİ 0.65 0.66 0.76 0.77-14.4% -0.24 12.5 11.023-0.008-1.2% 0.001 10,750 0 DXD7U DAX 10750/10000 28Nisan17 YAYILMA SATIM YENİ 0.25 0.26 0.30 0.31-16.4% -0.10 14.6 24.954-0.005-2.1% 0.001 10,000 0 (bin adet) 18

20-02-2017 1K 2R Turbo TURBO VARANTLAR Alış Satış Alış Satış BAYER BADAG BAYER 75/75 30Haziran17 TURBO ALIM 1.18 1.19 1.17 1.18 0.9% 1.00 3.5 0.26 0.01 75 106.75 BADAF BAYER 50/50 30Haziran17 TURBO ALIM 2.14 2.15 2.14 2.15 0.0% 1.00 1.9 0.26 0.01 50 0.52% BADPV BAYER 150/150 30Haziran17 TURBO SATIM 1.81 1.82 1.84 1.85-1.6% -1.00 2.3 0.26 0.01 150 BADPY BAYER 125/125 30Haziran17 TURBO SATIM 0.84 0.85 0.86 0.87-2.3% -1.04 5.0 0.25 0.01 125 BMW BMDAG BMW 70/70 30Haziran17 TURBO ALIM 0.53 0.54 0.52 0.53 1.9% 0.93 5.7 0.28 0.01 70 85.07 BMDAF BMW 45/45 30Haziran17 TURBO ALIM 1.48 1.49 1.47 1.48 0.7% 1.00 2.2 0.26 0.01 45 0.52% BMDPV BMW 135/135 30Haziran17 TURBO SATIM 2.08 2.09 2.12 2.13-1.9% -1.00 1.6 0.26 0.01 135 BMDPY BMW 110/110 30Haziran17 TURBO SATIM 1.12 1.13 1.14 1.15-1.7% -1.02 3.0 0.26 0.01 110 NESTLE NEDAG NESTLE 55/55 30Haziran17 TURBO ALIM 1.22 1.23 1.27 1.28-3.9% 1.00 4.3 0.14 0.02 55 73.10 NEDAF NESTLE 40/40 30Haziran17 TURBO ALIM 2.31 2.32 2.37 2.38-2.5% 1.00 2.3 0.14 0.02 40-0.68% NEDPV NESTLE 115/115 30Haziran17 TURBO SATIM 3.22 3.23 3.22 3.23 0.0% -1.00 1.6 0.14 0.02 115 NEDPY NESTLE 95/95 30Haziran17 TURBO SATIM 1.77 1.78 1.75 1.76 1.1% -1.00 3.0 0.14 0.02 95 SHELL SHDAG SHELL 20/20 30Haziran17 TURBO ALIM 0.83 0.84 0.85 0.86-2.3% 0.98 5.5 0.05 0.05 20 24.51 SHDAF SHELL 13/13 30Haziran17 TURBO ALIM 2.17 2.18 2.21 2.22-1.8% 1.00 2.2 0.05 0.05 13-0.31% SHDPV SHELL 40/40 30Haziran17 TURBO SATIM 3.12 3.13 3.13 3.14-0.3% -1.00 1.5 0.05 0.05 40 SHDPY SHELL 32/32 30Haziran17 TURBO SATIM 1.58 1.59 1.58 1.59 0.0% -1.00 3.0 0.05 0.05 32 SIEMENS SIDAG SIEMENS 90/90 30Haziran17 TURBO ALIM 1.26 1.27 1.23 1.24 2.4% 1.00 3.7 0.26 0.01 90 121.65 SIDAF SIEMENS 60/60 30Haziran17 TURBO ALIM 2.42 2.43 2.39 2.40 1.3% 1.00 1.9 0.26 0.01 60 0.95% SIDPV SIEMENS 175/175 30Haziran17 TURBO SATIM 2.11 2.12 2.17 2.18-2.8% -1.00 2.2 0.26 0.01 175 SIDPY SIEMENS 150/150 30Haziran17 TURBO SATIM 1.14 1.15 1.20 1.21-5.0% -1.00 4.1 0.26 0.01 150 Dün Bariyer 19

* varlık ve varant fiyatları Akşam Pusulası için 18:00'deki seviyelerinden alınmaktadır. varlık fiyatları hesaplanırken o anki en iyi alış/satış fiyatlarının ortalaması kullanılır. fiyatları ise bu dayanak varlık fiyatları baz alınarak hesaplanan piyasa yapıcı kotasyonlarından ibarettir. performans değerleri gerçekleşen son işlem üzerinden değil piyasa yapıcı kotasyonu üzerinden hesaplanır. Bunun nedeni son işlem fiyatlarının güncel fiyatları her zaman yansıtmamasından dolayı kıyaslamalarda olası hataları en aza indirgemektir. Bu yüzden veri yayın ekranlarındaki performans verileriyle bu bültendeki performans verileri farklılık gösterebilir. **Hassasiyet, varantın fiyatının 1 kuruş değişmesi için dayanak varlığın ne kadar etmesi gerektiğini gösterir. Hassasiyet değeri, dayanak varlığın fiyatına, piyasa koşullarına ve diğer parametrelere göre gün içinde değişim gösterebilir. varantın fiyatını etkileyen VARANT PARAMETRELERİ ALIM varantlarının vade sonunda değerde olabilmesi için dayanak varlığın spot fiyatı, varantın kullanım fiyatından yüksek olmalıdır. SATIM varantlarının vade sonunda değerde olabilmesi için dayanak varlığın spot fiyatı varantın kullanım fiyatının altında olmalıdır. ın fiyatı, dayanak varlığı belirli bir kullanım fiyatından belli bir vadede alma/satma hakkına sahip olmak için ödenen primdir. Fiyatlama, dünya çapında kullanılan Black & Scholes opsiyon fiyatlama modeline dayalı olarak yapılır. varlığın değeri ve piyasalardaki oynaklık (volatilite) varantların fiyatını belirleyen en önemli iki etkendir. ın fiyatına etki eden faktörler aşağıda sıralanmıştır: Delta, dayanak varlıktaki 1TL lik değişime karşılık varant fiyatının kaç TL değişeceğini gösterir. Etkin kaldıraç (omega), dayanak varlıktaki %1 değişime varant fiyatının 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. 20