CNTEE Transelectrica SA
TELCNTEE Transelectrica SA acts as a transmission and system operator of the national power system.It manages and operates the electricity transmission system and provides the electricity exchanges betwe...
Automated Financial Analysis
🤵
Financial Advisor Insight
"The stock appears significantly undervalued compared to its earnings potential. Technicals confirm a positive long-term trend, supported by moving averages."
Sentiment: Neutral
Action: Buy
"Company demonstrates strong financial health with positive growth and stability indicators."
Technical Analysis
Trend
Bullish (Long Term)
Last Cross
Golden Cross
(3 years ago)
RSI (14)
64.7
SMA 50
75.14
SMA 200
62.71
Price Valuation
Current Price
84.40
Fair Value (PE 15)
118.71
Undervalued 41%
Graham Number
119.79
Upside 42%
Forecast
Rev Forecast (Next Yr)
8,612M
Growth Forecast
9.0%
📊 Market & Peer Context
Benchmark: BETVolatility (Beta)
0.25
Less Volatile than Market
Correlation
0.12
Moves with Market
Relative Strength (1Y)
40.99%
vs Benchmark
Index Returns (1Y)
65.6%
BET
Historical Performance
| Metric | 5Y | 3Y | 1Y | YTD | 6M | 3M | 1M | 1W |
|---|---|---|---|---|---|---|---|---|
| TEL | 237.6% | 239.0% | 58.6% | 12.5% | 18.9% | 0.0% | 0.0% | 0.0% |
| BET | - | 151.6% | 65.6% | 26.4% | 29.5% | 10.2% | 0.7% | 1.7% |
| Alpha (Diff) | - | +87.3% | -7.0% | -13.9% | -10.6% | -10.2% | -0.7% | -1.7% |
Financial Reports
Price Chart
Sector: Utilities
Based on Market CapETAPA 1 • MUST HAVE
6/8
Healthy Leverage (Debt/Equity)
0.01
Target: < 1.5
Gross Margin vs Industry
0.0% vs 0.0%
Target: > 0.0%
Operating Cash Flow vs Profit
0%
Target: > 1.0
Free Cash Flow vs Profit
29%
Target: > 0.8
ROIC (Return on Capital)
6.35%
Target: Positive
ROIC vs WACC
ROIC: 6.3% / WACC: 5.5%
Target: > WACC
ROE (Return on Equity)
10.4%
Target: > 10%
EBITDA Positive
938.31M
Target: > 0
ETAPA 2 • CRITERII
4/9Interest Coverage
Target: > 3x • 0.0x
Net Margin vs Industry
Target: > 0.0% • 7.3%
ROA vs Industry
Target: > 4.5% • 3.7%
Current Ratio
Target: > 1.5 • 1.14
Assets Growth (5y)
Target: > 0% • 20.2% CAGR
FCF CAGR (5y)
Target: > 5% • -7.8%
EV/EBITDA vs Industry
Target: < Industry • 0.0 vs 0.0
Net Debt / EBITDA
Target: < 3 • 0.05
Revenue CAGR (5y)
Target: > 5% • 34.8%
SNAPSHOT COMPANIE
Capitalizare
6.19B RON
EBITDA
938.31M
P/E Ratio
10.66
PEG Ratio
0.31
Dividend Yield
10.76%
Beta
0.25
Valoare Intrinsecă (Graham)
119.79 RON
Discount
+41.9%
Balance Sheet
Annual Data| Metric | TTM | 2024 | 2023 | 2022 | 2021 |
|---|---|---|---|---|---|
| Fiscal Year | 2,025 | 2,024 | 2,023 | 2,022 | 2,021 |
| Fiscal Quarter | Q3 | Q4 | Q4 | Q4 | Q4 |
| Cash & Equivalents | 912,174,000 | 707,174,000 | 526,900,000 | 333,681,000 | 264,656,000 |
| Short-Term Investments | - | - | - | - | - |
| Other Receivables | 401,355,000 | 432,850,000 | 346,290,000 | 390,467,000 | 270,404,000 |
| Assetsc | 3,468,147,000 | 4,548,158,000 | 2,705,335,000 | 3,733,729,000 | 3,320,342,000 |
| Property, Plant & Equipment | 6,139,377,000 | 5,923,404,000 | 5,573,191,000 | 4,087,538,000 | 3,914,131,000 |
| Long-Term Accounts Receivable | - | - | - | - | - |
| Assets | 9,694,884,000 | 10,825,542,000 | 8,601,577,000 | 8,199,928,000 | 7,278,217,000 |
| Current Portion of Leases | 5,140,000 | 7,328,000 | 9,253,000 | 9,141,000 | 8,966,000 |
| Current Income Taxes Payable | - | 13,013,000 | 2,938,000 | - | - |
| Total Current Liabilities | 2,895,992,000 | 3,991,948,000 | 2,354,117,000 | 3,587,720,000 | 3,149,609,000 |
| Long-Term Leases | 1,415,000 | 1,604,000 | 7,073,000 | 15,949,000 | 24,656,000 |
| Long-Term Unearned Revenue | 791,590,000 | 538,015,000 | 519,116,000 | 439,028,000 | 443,437,000 |
| Total Liabilities | 4,020,333,000 | 4,918,426,000 | 3,306,443,000 | 4,295,236,000 | 3,893,356,000 |
| Common Stock | 733,031,000 | 733,031,000 | 733,031,000 | 733,031,000 | 733,031,000 |
| Additional Paid-In Capital | 50,222,000 | 49,843,000 | 49,843,000 | 49,843,000 | 49,843,000 |
| Retained Earnings | 3,099,198,000 | 3,270,599,000 | 2,577,806,000 | 2,348,234,000 | 1,769,001,000 |
| Total Common Equity | 5,674,551,000 | 5,907,116,000 | 5,295,134,000 | 3,904,692,000 | 3,384,861,000 |
| Equity | 5,674,551,000 | 5,907,116,000 | 5,295,134,000 | 3,904,692,000 | 3,384,861,000 |
| Liabilitiesequity | 9,694,884,000 | 10,825,542,000 | 8,601,577,000 | 8,199,928,000 | 7,278,217,000 |
| Filing Date Shares Outstanding | 73,303,142 | 73,303,142 | 73,303,142 | 73,303,142 | 73,303,142 |
| Total Common Shares Outstanding | 73,303,142 | 73,303,142 | 73,303,142 | 73,303,142 | 73,303,142 |
| Book Value Per Share | 77.41 | 80.58 | 72.24 | 53.27 | 46.18 |
| Tangible Book Value | 5,630,708,000 | 5,593,969,000 | 5,012,756,000 | 3,566,751,000 | 3,377,457,000 |
| Tangible Book Value Per Share | 76.81 | 76.31 | 68.38 | 48.66 | 46.08 |
| Total Debt | 32,503,000 | 49,491,000 | 79,832,000 | 178,628,000 | 140,656,000 |
| Netcash | 879,671,000 | 657,683,000 | 447,068,000 | 155,053,000 | 124,000,000 |
| Net Cash Growth | 3.16% | 47.11% | 188.33% | 25.04% | -68.74% |
| Netcashpershare | 12.01 | 8.97 | 6.10 | 2.12 | 1.69 |
| Working Capital | 572,155,000 | 556,210,000 | 351,218,000 | 146,009,000 | 170,733,000 |
| Land | - | 171,497,000 | 171,005,000 | 89,220,000 | 89,076,000 |
| Buildings | - | 2,376,261,000 | 1,945,054,000 | 1,542,992,000 | 1,469,411,000 |
| Machinery | - | 2,679,032,000 | 2,437,051,000 | 2,310,696,000 | 2,095,654,000 |
| Construction In Progress | - | 972,395,000 | 989,823,000 | 1,027,423,000 | 877,489,000 |
| Pension & Post-Retirement Benefits | 116,159,000 | 116,159,000 | 97,888,000 | 86,881,000 | 75,272,000 |
| Minority Interest | - | - | - | - | - |
| Accounts Receivable | 1,858,637,000 | 2,580,094,000 | 1,618,510,000 | 2,259,432,000 | 2,035,239,000 |
| Inventory | 68,379,000 | 58,144,000 | 61,975,000 | 53,068,000 | 48,681,000 |
| Other Current Assets | 227,602,000 | 769,896,000 | 151,660,000 | 697,081,000 | 701,362,000 |
| Other Intangible Assets | 43,843,000 | 313,147,000 | 282,378,000 | 337,941,000 | 7,404,000 |
| Long-Term Investments | 43,517,000 | 36,101,000 | - | 40,720,000 | 36,340,000 |
| Other Long-Term Assets | - | 4,732,000 | 40,673,000 | - | - |
| Accounts Payable | 1,557,651,000 | 2,299,086,000 | 1,384,721,000 | 1,991,102,000 | 1,920,730,000 |
| Accrued Expenses | 46,721,000 | 50,280,000 | 81,347,000 | 71,936,000 | 51,615,000 |
| Short-Term Debt | 11,476,000 | 8,354,000 | 7,072,000 | 73,319,000 | 2,707,000 |
| Current Portion of Long-Term Debt | 12,518,000 | 24,287,000 | 24,528,000 | 24,631,000 | 24,872,000 |
| Current Unearned Revenue | 28,549,000 | 852,953,000 | 16,138,000 | 39,520,000 | 31,738,000 |
| Other Current Liabilities | 1,233,937,000 | 736,647,000 | 828,120,000 | 1,378,071,000 | 1,108,981,000 |
| Long-Term Debt | 1,954,000 | 7,918,000 | 31,906,000 | 55,588,000 | 79,455,000 |
| Long-Term Deferred Tax Liabilities | 213,223,000 | 257,169,000 | 296,343,000 | 110,070,000 | 120,927,000 |
| Other Long-Term Liabilities | - | 5,613,000 | - | - | - |
| Comprehensive Income & Other | 1,792,100,000 | 1,853,643,000 | 1,934,454,000 | 773,584,000 | 832,986,000 |
Cash Flow Statement
Annual Data| Metric | TTM | 2024 | 2023 | 2022 | 2021 |
|---|---|---|---|---|---|
| Fiscal Year | 2,025 | 2,024 | 2,023 | 2,022 | 2,021 |
| Fiscal Quarter | Q3 | Q4 | Q4 | Q4 | Q4 |
| Net Income | 406,166,000 | 580,108,000 | 217,446,000 | 521,633,000 | 1,304,000 |
| Loss (Gain) on Sale of Investments | - | - | - | - | - |
| Change in Accounts Receivable | -53,020,000 | -1,655,313,000 | 1,171,127,000 | -354,120,000 | -2,176,952,000 |
| Change in Inventory | -6,043,000 | 6,923,000 | -8,448,000 | -5,211,000 | 186,000 |
| Change in Accounts Payable | 191,186,000 | 1,683,048,000 | -1,209,775,000 | 360,748,000 | 2,134,476,000 |
| Change in Unearned Revenue | 275,131,000 | 43,495,000 | 95,960,000 | 1,956,000 | 14,904,000 |
| Change in Other Net Operating Assets | -894,000 | -510,000 | 8,669,000 | -3,150,000 | -4,525,000 |
| Other Operating Activities | -239,789,000 | -169,312,000 | 33,171,000 | -302,928,000 | -52,900,000 |
| Ncfo | 949,318,000 | 855,386,000 | 659,040,000 | 485,886,000 | 199,319,000 |
| Ocf Growth | 15.60% | 29.79% | 35.64% | 143.77% | -67.34% |
| Capex | -686,552,000 | -687,111,000 | -439,270,000 | -465,944,000 | -495,323,000 |
| Investment in Securities | -3,750,000 | - | - | - | - |
| Ncfi | -634,147,000 | -618,474,000 | -311,612,000 | -451,758,000 | -399,465,000 |
| Short-Term Debt Issued | - | 1,281,000 | 1,371,000 | 70,612,000 | - |
| Total Debt Issued | 4,403,000 | 1,281,000 | 1,371,000 | 70,612,000 | - |
| Short-Term Debt Repaid | - | - | -67,618,000 | - | -6,157,000 |
| Long-Term Debt Repaid | - | -36,225,000 | -35,181,000 | -35,075,000 | -35,216,000 |
| Total Debt Repaid | -29,547,000 | -36,225,000 | -102,799,000 | -35,075,000 | -41,373,000 |
| Net Debt Issued (Repaid) | -25,144,000 | -34,944,000 | -101,428,000 | 35,537,000 | -41,373,000 |
| Common Dividends Paid | -280,662,000 | -21,694,000 | -52,781,000 | -640,000 | -63,672,000 |
| Other Financing Activities | 1,000 | - | - | - | - |
| Financing Cash Flow | -305,805,000 | -56,638,000 | -154,209,000 | 34,897,000 | -105,045,000 |
| Net Cash Flow | 9,366,000 | 180,274,000 | 193,219,000 | 69,025,000 | -305,191,000 |
| Free Cash Flow | 262,766,000 | 168,275,000 | 219,770,000 | 19,942,000 | -296,004,000 |
| Free Cash Flow Growth | 9.59% | -23.43% | 1,002.05% | - | - |
| Fcf Margin | 4.42% | 2.13% | 4.65% | 0.32% | -7.82% |
| Fcfps | 3.59 | 2.30 | 3.00 | 0.27 | -4.04 |
| Levered Free Cash Flow | -78,424,453 | 14,113,250 | 99,866,125 | 209,074,125 | -275,460,875 |
| Unlevered Free Cash Flow | -72,633,203 | 20,368,875 | 106,078,625 | 215,873,500 | -270,218,375 |
| Cash Interest Paid | 2,208,000 | 2,759,000 | 3,815,000 | 8,090,000 | 4,978,000 |
| Cash Income Tax Paid | 93,470,000 | 32,150,000 | 36,116,000 | 64,551,000 | 23,881,000 |
| Net Cash from Discontinued Operations | - | - | - | - | - |
| Change Working Capital | 406,360,000 | 77,643,000 | 57,533,000 | 223,000 | -31,911,000 |
| Sale of Property, Plant & Equipment | 4,230,000 | 3,374,000 | 1,801,000 | 13,000 | - |
| Miscellaneous Cash Flow Adjustments | - | - | - | - | - |
| Depamor C F Uti | 306,005,000 | 295,323,000 | 270,808,000 | 265,881,000 | 281,725,000 |
| Gw Intang Amort C F Uti | 76,469,000 | 76,469,000 | 69,637,000 | 15,336,000 | 2,066,000 |
| Depreciation & Amortization | 382,474,000 | 371,792,000 | 340,445,000 | 281,217,000 | 283,791,000 |
| Loss (Gain) on Sale of Assets | -241,000 | 2,080,000 | 437,000 | 725,000 | 529,000 |
| Asset Writedown | -2,818,000 | 9,000 | 18,363,000 | -2,961,000 | -13,558,000 |
| Capex Uti | -686,552,000 | -687,111,000 | -439,270,000 | -465,944,000 | -495,323,000 |
| Other Investing Activities | 51,925,000 | 65,263,000 | 125,857,000 | 14,173,000 | 95,858,000 |
Income Statement
Annual Data| Metric | TTM | 2024 | 2023 | 2022 | 2021 |
|---|---|---|---|---|---|
| Fiscal Year | 2,025 | 2,024 | 2,023 | 2,022 | 2,021 |
| Fiscal Quarter | Q3 | Q4 | Q4 | Q4 | Q4 |
| Revenue | 5,950,379,000 | 7,903,976,000 | 4,724,837,000 | 6,307,383,000 | 3,784,002,000 |
| Revenue Growth | -21.18% | 67.29% | -25.09% | 66.69% | 58.13% |
| Operating Revenue | 5,743,214,000 | 7,623,458,000 | 4,616,107,000 | 5,897,520,000 | 3,698,570,000 |
| Other Revenue | 207,165,000 | 280,518,000 | 108,730,000 | 409,863,000 | 85,432,000 |
| Pretax Income | 403,747,000 | 584,910,000 | 238,691,000 | 595,623,000 | 2,260,000 |
| Income Tax Expense | -2,419,000 | 4,802,000 | 21,245,000 | 73,990,000 | 956,000 |
| Net Income to Company | 406,166,000 | 580,108,000 | 217,446,000 | 521,633,000 | 1,304,000 |
| Minority Interest in Earnings | - | - | - | - | - |
| Net Income | 406,166,000 | 580,108,000 | 217,446,000 | 521,633,000 | 1,304,000 |
| Net Income to Common | 406,166,000 | 580,108,000 | 217,446,000 | 521,633,000 | 1,304,000 |
| Net Income Growth | -5.26% | 166.78% | -58.31% | 39,902.53% | -99.09% |
| Shares Basic | 73,254,117 | 73,303,142 | 73,303,142 | 73,303,142 | 73,303,142 |
| Shares Outstanding (Diluted) | 73,254,117 | 73,303,142 | 73,303,142 | 73,303,142 | 73,303,142 |
| Eps Basic | 5.54 | 7.91 | 2.97 | 7.12 | 0.02 |
| EPS (Diluted) | 5.54 | 7.91 | 2.97 | 7.12 | 0.02 |
| EPS Growth | -5.02% | 166.78% | -58.31% | 39,902.84% | -99.09% |
| Free Cash Flow | 262,766,000 | 168,275,000 | 219,770,000 | 19,942,000 | -296,004,000 |
| Free Cash Flow Per Share | 3.59 | 2.30 | 3.00 | 0.27 | -4.04 |
| Dps | 3.81 | 3.81 | 0.28 | 0.71 | - |
| Dividend Growth | 1,260.71% | 1,260.71% | -60.56% | - | - |
| Profit Margin | 6.83% | 7.34% | 4.60% | 8.27% | 0.03% |
| Free Cash Flow Margin | 4.42% | 2.13% | 4.65% | 0.32% | -7.82% |
| Effective Tax Rate | - | 0.01 | 0.09 | 0.12 | 0.42 |
| EBITDA | 756,892,000 | 938,308,000 | 572,853,000 | 876,052,000 | 286,735,000 |
| D&A For EBITDA | 373,473,000 | 363,073,000 | 331,804,000 | 272,216,000 | 275,246,000 |
| EBITDA Margin | 12.72% | 11.87% | 12.12% | 13.89% | 7.58% |
| EBIT | 383,419,000 | 575,235,000 | 241,049,000 | 603,836,000 | 11,489,000 |
| EBIT Margin | 6.44% | 7.28% | 5.10% | 9.57% | 0.30% |
| Revenue As Reported | 5,950,379,000 | 7,903,976,000 | 4,724,837,000 | 6,307,383,000 | 3,784,002,000 |
| Earnings From Continuing Ops. | 406,166,000 | 580,108,000 | 217,446,000 | 521,633,000 | 1,304,000 |
| Earnings From Discontinued Ops. | - | - | - | - | - |
| Payoutratio | 69.10% | 3.74% | 24.27% | 0.12% | 4,882.82% |
| Operations & Maintenance | 73,783,000 | 66,410,000 | 55,445,000 | 51,380,000 | 60,288,000 |
| Selling, General & Admin | 7,870,000 | 7,115,000 | 6,732,000 | 6,500,000 | 5,044,000 |
| Other Operating Expenses | 5,102,833,000 | 6,883,424,000 | 4,081,166,000 | 5,364,450,000 | 3,423,390,000 |
| Depreciation & Amortization | 382,474,000 | 371,792,000 | 340,445,000 | 281,217,000 | 283,791,000 |
| Total Operating Expenses | 5,566,960,000 | 7,328,741,000 | 4,483,788,000 | 5,703,547,000 | 3,772,513,000 |
| Operating Income Uti | 383,419,000 | 575,235,000 | 241,049,000 | 603,836,000 | 11,489,000 |
| Interest Expense | -9,266,000 | -10,009,000 | -9,940,000 | -10,879,000 | -8,388,000 |
| Interest Income | 12,199,000 | 7,217,000 | 6,479,000 | 3,058,000 | 2,596,000 |
| Net Interest Expense | 2,933,000 | -2,792,000 | -3,461,000 | -7,821,000 | -5,792,000 |
| Currency Exchange Gain (Loss) | -2,523,000 | -1,832,000 | -9,000 | -2,768,000 | -3,357,000 |
| Other Non-Operating Income (Expenses) | 20,187,000 | 14,299,000 | 1,112,000 | 2,376,000 | -80,000 |
| EBT Excluding Unusual Items | 403,747,000 | 584,910,000 | 238,691,000 | 595,623,000 | 2,260,000 |
| Asset Writedown | - | - | - | - | - |
Ratios and Metrics
Annual Data| Metric | TTM | 2024 | 2023 | 2022 | 2021 |
|---|---|---|---|---|---|
| Fiscal Year | 2,025 | 2,024 | 2,023 | 2,022 | 2,021 |
| Fiscal Quarter | Q3 | Q4 | Q4 | Q4 | Q4 |
| Marketcap | 5,204,523,082 | 2,763,528,453 | 2,206,424,574 | 1,590,678,181 | 1,649,320,695 |
| Market Cap Growth | 61.55% | 25.25% | 38.71% | -3.56% | -12.11% |
| Enterprise Value | 4,324,852,082 | 1,910,796,983 | 1,640,935,354 | 1,729,475,181 | 1,333,049,695 |
| Last Close Ratios | 7,100.00% | 3,540.55% | 2,804.63% | 1,966.09% | 2,038.57% |
| Pe | 12.81 | 4.76 | 10.15 | 3.05 | 1,265 |
| Pe Forward | 11.24 | 7.78 | 22.30 | 180.83 | 61.22 |
| PS Ratio | 0.87 | 0.35 | 0.47 | 0.25 | 0.44 |
| PB Ratio | 0.92 | 0.47 | 0.42 | 0.41 | 0.49 |
| Ptbv Ratio | 0.92 | 0.49 | 0.44 | 0.45 | 0.49 |
| P/FCF Ratio | 19.81 | 16.42 | 10.04 | 79.77 | - |
| P/OCF Ratio | 5.48 | 3.23 | 3.35 | 3.27 | 8.28 |
| EV/Sales Ratio | 0.73 | 0.24 | 0.35 | 0.27 | 0.35 |
| EV/EBITDA Ratio | 5.65 | 2.04 | 2.86 | 1.97 | 4.65 |
| EV/EBIT Ratio | 11.29 | 3.32 | 6.81 | 2.86 | 116.03 |
| EV/FCF Ratio | 16.46 | 11.36 | 7.47 | 86.73 | - |
| Debt / Equity Ratio | 0.01 | 0.01 | 0.02 | 0.05 | 0.04 |
| Debt / EBITDA Ratio | 0.04 | 0.05 | 0.14 | 0.20 | 0.48 |
| Debt / FCF Ratio | 0.12 | 0.29 | 0.36 | 8.96 | - |
| Asset Turnover | 62.70% | 81.40% | 56.20% | 81.50% | 60.70% |
| Inventory Turnover | 7,447.80% | 10,479.90% | 6,059.00% | 9,709.70% | 6,410.30% |
| Quick Ratio | 1.10 | 0.93 | 1.06 | 0.83 | 0.82 |
| Current Ratio | 1.20 | 1.14 | 1.15 | 1.04 | 1.05 |
| Roe | 7.19% | 10.36% | 4.73% | 14.31% | 0.04% |
| Return on Assets (ROA) | 2.52% | 3.70% | 1.79% | 4.88% | 0.11% |
| Return on Capital (ROIC) | 4.21% | 6.35% | 3.19% | 9.92% | 0.20% |
| Return on Capital Employed (ROCE) | 0.06 | 0.08 | 0.04 | 0.13 | 0.00 |
| Earnings Yield | 7.80% | 20.99% | 9.86% | 32.79% | 0.08% |
| FCF Yield | 5.05% | 6.09% | 9.96% | 1.25% | -17.95% |
| Dividend Yield | 5.34% | 10.76% | 1.00% | 3.61% | - |
| Payout Ratio | 69.10% | 3.74% | 24.27% | 0.12% | 4,882.82% |
| Totalreturn | 5.59% | 10.76% | 1.00% | 3.61% | - |
Price History
Oct 17, 2018 — Jan 26, 2026
1825 Records
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-01-26 | 83.20 | 84.60 | 82.80 | 84.40 | 15,260 |
| 2026-01-25 | 82.30 | 83.00 | 82.30 | 83.00 | 5,870 |
| 2026-01-24 | 81.30 | 82.30 | 81.00 | 82.10 | 9,945 |
| 2026-01-22 | 81.30 | 82.30 | 81.00 | 82.10 | 9,945 |
| 2026-01-21 | 80.30 | 81.50 | 80.30 | 81.10 | 23,133 |
| 2026-01-20 | 80.50 | 80.50 | 75.10 | 78.30 | 48,224 |
| 2026-01-19 | 83.00 | 83.80 | 80.40 | 80.50 | 21,636 |
| 2026-01-18 | 84.50 | 84.80 | 83.00 | 83.40 | 19,449 |
| 2026-01-15 | 83.60 | 84.80 | 83.50 | 84.40 | 14,078 |
| 2026-01-14 | 82.30 | 83.90 | 82.30 | 83.60 | 11,687 |
| 2026-01-13 | 80.50 | 82.20 | 79.80 | 82.20 | 12,408 |
| 2026-01-12 | 79.30 | 80.90 | 79.10 | 80.80 | 30,596 |
| 2026-01-11 | 79.30 | 80.90 | 79.10 | 80.80 | 30,596 |
| 2026-01-09 | 78.00 | 79.40 | 77.70 | 79.30 | 35,260 |
| 2026-01-08 | 78.00 | 79.40 | 77.70 | 79.30 | 35,260 |
| 2026-01-07 | 76.40 | 78.30 | 75.80 | 77.60 | 19,715 |
| 2026-01-06 | 75.00 | 76.50 | 74.80 | 76.30 | 14,628 |
| 2026-01-05 | 75.00 | 76.50 | 74.80 | 76.30 | 14,628 |
| 2026-01-04 | 75.00 | 76.50 | 74.80 | 76.30 | 14,628 |
| 2026-01-01 | 73.20 | 75.40 | 73.20 | 75.00 | 24,156 |
| 2025-12-31 | 73.20 | 75.40 | 73.20 | 75.00 | 24,156 |
| 2025-12-30 | 73.20 | 75.40 | 73.20 | 75.00 | 24,156 |
| 2025-12-29 | 73.20 | 75.40 | 73.20 | 75.00 | 24,156 |
| 2025-12-28 | 71.90 | 73.20 | 71.70 | 73.10 | 26,120 |
| 2025-12-25 | 71.10 | 71.90 | 71.10 | 71.70 | 12,165 |
| 2025-12-24 | 71.10 | 71.90 | 71.10 | 71.70 | 12,165 |
| 2025-12-23 | 71.10 | 71.90 | 71.10 | 71.70 | 12,165 |
| 2025-12-22 | 71.10 | 71.90 | 71.10 | 71.70 | 12,165 |
| 2025-12-21 | 69.80 | 71.20 | 69.80 | 71.00 | 22,460 |
| 2025-12-19 | 70.00 | 70.80 | 69.80 | 69.80 | 23,456 |
| 2025-12-18 | 70.00 | 70.80 | 69.80 | 69.80 | 23,456 |
| 2025-12-17 | 71.20 | 71.30 | 69.90 | 70.30 | 10,666 |
| 2025-12-16 | 71.30 | 71.50 | 70.20 | 71.00 | 8,533 |
| 2025-12-15 | 71.30 | 71.60 | 71.10 | 71.30 | 22,909 |
| 2025-12-14 | 71.20 | 71.40 | 71.00 | 71.10 | 10,974 |
| 2025-12-12 | 71.30 | 71.50 | 70.60 | 71.00 | 8,968 |
| 2025-12-11 | 71.30 | 71.50 | 70.60 | 71.00 | 8,968 |
| 2025-12-10 | 71.60 | 71.60 | 70.80 | 71.10 | 8,562 |
| 2025-12-09 | 71.60 | 71.60 | 71.00 | 71.50 | 19,350 |
| 2025-12-08 | 70.80 | 71.60 | 70.50 | 71.60 | 11,242 |
| 2025-12-07 | 71.00 | 71.40 | 70.30 | 71.30 | 8,936 |
| 2025-12-05 | 70.90 | 71.70 | 70.30 | 71.40 | 7,901 |
| 2025-12-04 | 70.90 | 71.70 | 70.30 | 71.40 | 7,901 |
| 2025-12-03 | 71.60 | 71.70 | 69.80 | 70.90 | 14,736 |
| 2025-12-02 | 71.30 | 72.10 | 70.70 | 71.30 | 10,609 |
| 2025-12-01 | 71.00 | 71.80 | 70.50 | 71.50 | 3,735 |
| 2025-11-30 | 72.30 | 72.30 | 70.50 | 71.50 | 6,327 |
| 2025-11-28 | 72.30 | 72.30 | 70.50 | 71.50 | 6,327 |
| 2025-11-27 | 72.30 | 72.30 | 70.50 | 71.50 | 6,327 |
| 2025-11-26 | 71.30 | 72.40 | 69.70 | 72.30 | 11,072 |